date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,25.5,25.6,25.4,25.49,19000.0,17.7534,17.8231,17.6838,17.7465,19000.0
2004-01-23 10:00:00,25.49,25.65,25.47,25.65,21800.0,17.7465,17.8579,17.7326,17.8579,21800.0
2004-01-23 10:30:00,25.65,25.7,25.53,25.64,34200.0,17.8579,17.8927,17.7743,17.8509,34200.0
2004-01-23 11:00:00,25.64,25.64,25.48,25.53,11400.0,17.8509,17.8509,17.7395,17.7743,11400.0
2004-01-23 11:30:00,25.53,25.55,25.49,25.55,23400.0,17.7743,17.7883,17.7465,17.7883,23400.0
2004-01-23 12:00:00,25.55,25.55,25.54,25.55,10000.0,17.7883,17.7883,17.7813,17.7883,10000.0
2004-01-23 12:30:00,25.55,25.55,25.43,25.5,37000.0,17.7883,17.7883,17.7047,17.7534,37000.0
2004-01-23 13:00:00,25.5,25.6,25.46,25.46,11600.0,17.7534,17.8231,17.7256,17.7256,11600.0
2004-01-23 13:30:00,25.54,25.55,25.41,25.41,9000.0,17.7813,17.7883,17.6908,17.6908,9000.0
2004-01-23 14:00:00,25.47,25.51,25.41,25.5,15600.0,17.7326,17.7604,17.6908,17.7534,15600.0
2004-01-23 14:30:00,25.5,25.55,25.43,25.53,16800.0,17.7534,17.7883,17.7047,17.7743,16800.0
2004-01-23 15:00:00,25.5,25.56,25.4,25.56,25200.0,17.7534,17.7952,17.6838,17.7952,25200.0
2004-01-23 15:30:00,25.56,25.58,25.5,25.58,36000.0,17.7952,17.8091,17.7534,17.8091,36000.0
2004-01-26 09:30:00,25.63,25.83,25.63,25.75,20200.0,17.844,17.9832,17.844,17.9275,20200.0
2004-01-26 10:00:00,25.73,25.76,25.67,25.7,26600.0,17.9136,17.9345,17.8718,17.8927,26600.0
2004-01-26 10:30:00,25.68,26.25,25.66,26.18,124800.0,17.8788,18.2756,17.8648,18.2269,124800.0
2004-01-26 11:00:00,26.18,26.29,26.08,26.29,79200.0,18.2269,18.3035,18.1572,18.3035,79200.0
2004-01-26 11:30:00,26.29,26.33,26.18,26.28,43800.0,18.3035,18.3313,18.2269,18.2965,43800.0
2004-01-26 12:00:00,26.33,26.42,26.33,26.39,33600.0,18.3313,18.394,18.3313,18.3731,33600.0
2004-01-26 12:30:00,26.38,26.5,26.3,26.5,22000.0,18.3661,18.4497,18.3104,18.4497,22000.0
2004-01-26 13:00:00,26.49,26.54,26.43,26.46,23600.0,18.4427,18.4775,18.4009,18.4218,23600.0
2004-01-26 13:30:00,26.46,26.63,26.45,26.47,39600.0,18.4218,18.5402,18.4148,18.4288,39600.0
2004-01-26 14:00:00,26.48,26.52,26.4,26.41,31400.0,18.4357,18.4636,18.38,18.387,31400.0
2004-01-26 14:30:00,26.4,26.52,26.4,26.52,51200.0,18.38,18.4636,18.38,18.4636,51200.0
2004-01-26 15:00:00,26.52,26.6,26.5,26.51,62400.0,18.4636,18.5193,18.4497,18.4566,62400.0
2004-01-26 15:30:00,26.5,26.52,26.43,26.46,86800.0,18.4497,18.4636,18.4009,18.4218,86800.0
2004-01-27 09:30:00,26.38,26.58,26.25,26.46,28800.0,18.3661,18.5054,18.2756,18.4218,28800.0
2004-01-27 10:00:00,26.41,26.41,26.33,26.38,19000.0,18.387,18.387,18.3313,18.3661,19000.0
2004-01-27 10:30:00,26.4,26.43,26.35,26.35,19800.0,18.38,18.4009,18.3452,18.3452,19800.0
2004-01-27 11:00:00,26.36,26.37,26.2,26.35,20400.0,18.3522,18.3591,18.2408,18.3452,20400.0
2004-01-27 11:30:00,26.35,26.41,26.35,26.39,9400.0,18.3452,18.387,18.3452,18.3731,9400.0
2004-01-27 12:00:00,26.38,26.39,26.31,26.31,7800.0,18.3661,18.3731,18.3174,18.3174,7800.0
2004-01-27 12:30:00,26.31,26.38,26.31,26.35,9000.0,18.3174,18.3661,18.3174,18.3452,9000.0
2004-01-27 13:00:00,26.37,26.42,26.32,26.36,24000.0,18.3591,18.394,18.3243,18.3522,24000.0
2004-01-27 13:30:00,26.35,26.48,26.35,26.38,21400.0,18.3452,18.4357,18.3452,18.3661,21400.0
2004-01-27 14:00:00,26.39,26.4,26.34,26.36,19800.0,18.3731,18.38,18.3383,18.3522,19800.0
2004-01-27 14:30:00,26.36,26.36,26.26,26.26,41000.0,18.3522,18.3522,18.2826,18.2826,41000.0
2004-01-27 15:00:00,26.27,26.3,26.15,26.25,54200.0,18.2895,18.3104,18.206,18.2756,54200.0
2004-01-27 15:30:00,26.26,26.26,26.11,26.18,152800.0,18.2826,18.2826,18.1781,18.2269,152800.0
2004-01-28 09:30:00,26.15,26.2,26.0,26.11,47200.0,18.206,18.2408,18.1015,18.1781,47200.0
2004-01-28 10:00:00,26.11,26.19,26.1,26.15,44000.0,18.1781,18.2338,18.1712,18.206,44000.0
2004-01-28 10:30:00,26.13,26.13,26.1,26.1,12200.0,18.1921,18.1921,18.1712,18.1712,12200.0
2004-01-28 11:00:00,26.14,26.14,26.06,26.06,25000.0,18.199,18.199,18.1433,18.1433,25000.0
2004-01-28 11:30:00,26.1,26.12,26.05,26.1,67000.0,18.1712,18.1851,18.1364,18.1712,67000.0
2004-01-28 12:00:00,26.08,26.1,26.01,26.07,58800.0,18.1572,18.1712,18.1085,18.1503,58800.0
2004-01-28 12:30:00,26.05,26.11,26.04,26.09,18800.0,18.1364,18.1781,18.1294,18.1642,18800.0
2004-01-28 13:00:00,26.1,26.1,25.97,25.97,19600.0,18.1712,18.1712,18.0807,18.0807,19600.0
2004-01-28 13:30:00,25.96,25.96,25.89,25.93,18600.0,18.0737,18.0737,18.025,18.0528,18600.0
2004-01-28 14:00:00,25.93,25.99,25.9,25.9,33000.0,18.0528,18.0946,18.0319,18.0319,33000.0
2004-01-28 14:30:00,25.91,25.98,25.76,25.78,50200.0,18.0389,18.0876,17.9345,17.9484,50200.0
2004-01-28 15:00:00,25.78,25.78,25.15,25.17,168600.0,17.9484,17.9484,17.5098,17.5237,168600.0
2004-01-28 15:30:00,25.16,25.16,24.88,24.88,186400.0,17.5167,17.5167,17.3218,17.3218,186400.0
2004-02-02 09:30:00,24.91,25.25,24.91,25.25,21400.0,17.3427,17.5794,17.3427,17.5794,21400.0
2004-02-02 10:00:00,25.25,25.28,25.0,25.0,13000.0,17.5794,17.6003,17.4053,17.4053,13000.0
2004-02-02 10:30:00,25.0,25.16,24.93,24.95,13200.0,17.4053,17.5167,17.3566,17.3705,13200.0
2004-02-02 11:00:00,24.95,25.06,24.95,25.02,13200.0,17.3705,17.4471,17.3705,17.4193,13200.0
2004-02-02 11:30:00,25.03,25.19,25.03,25.18,14400.0,17.4262,17.5376,17.4262,17.5307,14400.0
2004-02-02 12:00:00,25.2,25.35,25.2,25.35,11800.0,17.5446,17.649,17.5446,17.649,11800.0
2004-02-02 12:30:00,25.35,25.38,25.3,25.34,13400.0,17.649,17.6699,17.6142,17.642,13400.0
2004-02-02 13:00:00,25.34,25.35,25.31,25.31,4000.0,17.642,17.649,17.6212,17.6212,4000.0
2004-02-02 13:30:00,25.32,25.42,25.32,25.42,8200.0,17.6281,17.6977,17.6281,17.6977,8200.0
2004-02-02 14:00:00,25.42,25.42,25.33,25.39,9000.0,17.6977,17.6977,17.6351,17.6769,9000.0
2004-02-02 14:30:00,25.39,25.5,25.35,25.48,36400.0,17.6769,17.7534,17.649,17.7395,36400.0
2004-02-02 15:00:00,25.48,25.48,25.39,25.41,10000.0,17.7395,17.7395,17.6769,17.6908,10000.0
2004-02-02 15:30:00,25.41,25.41,25.32,25.33,35800.0,17.6908,17.6908,17.6281,17.6351,35800.0
2004-02-03 09:30:00,25.25,25.38,25.18,25.38,31800.0,17.5794,17.6699,17.5307,17.6699,31800.0
2004-02-03 10:00:00,25.41,25.51,25.38,25.45,21200.0,17.6908,17.7604,17.6699,17.7186,21200.0
2004-02-03 10:30:00,25.45,25.45,25.35,25.4,10200.0,17.7186,17.7186,17.649,17.6838,10200.0
2004-02-03 11:00:00,25.4,25.4,25.4,25.4,0.0,17.6838,17.6838,17.6838,17.6838,0.0
2004-02-03 11:30:00,25.4,25.4,25.4,25.4,0.0,17.6838,17.6838,17.6838,17.6838,0.0
2004-02-03 12:00:00,25.4,25.4,25.4,25.4,0.0,17.6838,17.6838,17.6838,17.6838,0.0
2004-02-03 12:30:00,25.51,25.53,25.44,25.52,28200.0,17.7604,17.7743,17.7117,17.7674,28200.0
2004-02-03 13:00:00,25.53,25.61,25.5,25.61,63400.0,17.7743,17.83,17.7534,17.83,63400.0
2004-02-03 13:30:00,25.62,25.66,25.5,25.61,37200.0,17.837,17.8648,17.7534,17.83,37200.0
2004-02-03 14:00:00,25.61,25.64,25.53,25.6,14400.0,17.83,17.8509,17.7743,17.8231,14400.0
2004-02-03 14:30:00,25.6,25.65,25.59,25.63,49000.0,17.8231,17.8579,17.8161,17.844,49000.0
2004-02-03 15:00:00,25.63,25.65,25.6,25.61,42600.0,17.844,17.8579,17.8231,17.83,42600.0
2004-02-03 15:30:00,25.61,25.66,25.56,25.65,103200.0,17.83,17.8648,17.7952,17.8579,103200.0
2004-02-04 09:30:00,25.65,25.8,25.65,25.71,26600.0,17.8579,17.9623,17.8579,17.8996,26600.0
2004-02-04 10:00:00,25.72,25.75,25.63,25.75,32800.0,17.9066,17.9275,17.844,17.9275,32800.0
2004-02-04 10:30:00,25.66,25.84,25.66,25.81,16800.0,17.8648,17.9902,17.8648,17.9693,16800.0
2004-02-04 11:00:00,25.81,25.88,25.77,25.88,41400.0,17.9693,18.018,17.9414,18.018,41400.0
2004-02-04 11:30:00,25.88,25.95,25.86,25.86,17600.0,18.018,18.0667,18.0041,18.0041,17600.0
2004-02-04 12:00:00,25.86,25.96,25.86,25.96,18200.0,18.0041,18.0737,18.0041,18.0737,18200.0
2004-02-04 12:30:00,25.96,26.0,25.92,25.98,35800.0,18.0737,18.1015,18.0459,18.0876,35800.0
2004-02-04 13:00:00,25.98,26.05,25.73,25.99,57000.0,18.0876,18.1364,17.9136,18.0946,57000.0
2004-02-04 13:30:00,25.99,26.02,25.96,25.97,18400.0,18.0946,18.1155,18.0737,18.0807,18400.0
2004-02-04 14:00:00,25.97,26.0,25.89,25.98,79800.0,18.0807,18.1015,18.025,18.0876,79800.0
2004-02-04 14:30:00,25.98,26.06,25.93,25.93,23600.0,18.0876,18.1433,18.0528,18.0528,23600.0
2004-02-04 15:00:00,25.92,25.95,25.86,25.87,30400.0,18.0459,18.0667,18.0041,18.011,30400.0
2004-02-04 15:30:00,25.87,25.87,25.65,25.66,38600.0,18.011,18.011,17.8579,17.8648,38600.0
2004-02-05 09:30:00,25.78,25.83,25.55,25.55,51400.0,17.9484,17.9832,17.7883,17.7883,51400.0
2004-02-05 10:00:00,25.57,25.62,25.41,25.47,33200.0,17.8022,17.837,17.6908,17.7326,33200.0
2004-02-05 10:30:00,25.44,25.47,25.25,25.25,17000.0,17.7117,17.7326,17.5794,17.5794,17000.0
2004-02-05 11:00:00,25.26,25.36,25.12,25.36,23200.0,17.5864,17.656,17.4889,17.656,23200.0
2004-02-05 11:30:00,25.32,25.35,25.25,25.31,11800.0,17.6281,17.649,17.5794,17.6212,11800.0
2004-02-05 12:00:00,25.3,25.35,25.14,25.34,22600.0,17.6142,17.649,17.5028,17.642,22600.0
2004-02-05 12:30:00,25.31,25.36,25.3,25.3,12600.0,17.6212,17.656,17.6142,17.6142,12600.0
2004-02-05 13:00:00,25.31,25.46,25.28,25.36,17400.0,17.6212,17.7256,17.6003,17.656,17400.0
2004-02-05 13:30:00,25.39,25.4,25.25,25.34,13600.0,17.6769,17.6838,17.5794,17.642,13600.0
2004-02-05 14:00:00,25.34,25.35,25.25,25.29,6000.0,17.642,17.649,17.5794,17.6072,6000.0
2004-02-05 14:30:00,25.28,25.28,25.23,25.23,10200.0,17.6003,17.6003,17.5655,17.5655,10200.0
2004-02-05 15:00:00,25.2,25.43,25.16,25.34,24000.0,17.5446,17.7047,17.5167,17.642,24000.0
2004-02-05 15:30:00,25.29,25.43,25.25,25.43,58600.0,17.6072,17.7047,17.5794,17.7047,58600.0
2004-02-06 09:30:00,25.46,25.54,25.38,25.54,13600.0,17.7256,17.7813,17.6699,17.7813,13600.0
2004-02-06 10:00:00,25.54,25.65,25.45,25.6,20200.0,17.7813,17.8579,17.7186,17.8231,20200.0
2004-02-06 10:30:00,25.6,25.75,25.6,25.73,15400.0,17.8231,17.9275,17.8231,17.9136,15400.0
2004-02-06 11:00:00,25.73,26.0,25.72,26.0,41200.0,17.9136,18.1015,17.9066,18.1015,41200.0
2004-02-06 11:30:00,26.0,26.0,25.95,25.97,5000.0,18.1015,18.1015,18.0667,18.0807,5000.0
2004-02-06 12:00:00,25.98,26.1,25.94,26.1,18600.0,18.0876,18.1712,18.0598,18.1712,18600.0
2004-02-06 12:30:00,26.1,26.23,26.1,26.17,42400.0,18.1712,18.2617,18.1712,18.2199,42400.0
2004-02-06 13:00:00,26.17,26.19,26.13,26.18,10600.0,18.2199,18.2338,18.1921,18.2269,10600.0
2004-02-06 13:30:00,26.18,26.28,26.13,26.18,23800.0,18.2269,18.2965,18.1921,18.2269,23800.0
2004-02-06 14:00:00,26.18,26.25,26.18,26.25,10600.0,18.2269,18.2756,18.2269,18.2756,10600.0
2004-02-06 14:30:00,26.24,26.3,26.19,26.28,24800.0,18.2686,18.3104,18.2338,18.2965,24800.0
2004-02-06 15:00:00,26.26,26.31,26.22,26.23,14800.0,18.2826,18.3174,18.2547,18.2617,14800.0
2004-02-06 15:30:00,26.23,26.31,26.2,26.21,30200.0,18.2617,18.3174,18.2408,18.2478,30200.0
2004-02-09 09:30:00,26.24,26.56,26.21,26.56,39400.0,18.2686,18.4914,18.2478,18.4914,39400.0
2004-02-09 10:00:00,26.57,26.75,26.5,26.69,55000.0,18.4984,18.6237,18.4497,18.5819,55000.0
2004-02-09 10:30:00,26.66,26.81,26.53,26.58,86600.0,18.5611,18.6655,18.4705,18.5054,86600.0
2004-02-09 11:00:00,26.55,26.67,26.55,26.63,48000.0,18.4845,18.568,18.4845,18.5402,48000.0
2004-02-09 11:30:00,26.63,26.68,26.63,26.68,13400.0,18.5402,18.575,18.5402,18.575,13400.0
2004-02-09 12:00:00,26.68,26.68,26.64,26.65,22800.0,18.575,18.575,18.5471,18.5541,22800.0
2004-02-09 12:30:00,26.65,26.77,26.65,26.75,12600.0,18.5541,18.6376,18.5541,18.6237,12600.0
2004-02-09 13:00:00,26.68,26.78,26.68,26.78,19800.0,18.575,18.6446,18.575,18.6446,19800.0
2004-02-09 13:30:00,26.78,26.83,26.75,26.76,23000.0,18.6446,18.6794,18.6237,18.6307,23000.0
2004-02-09 14:00:00,26.76,26.8,26.73,26.73,15200.0,18.6307,18.6585,18.6098,18.6098,15200.0
2004-02-09 14:30:00,26.75,26.83,26.75,26.8,29000.0,18.6237,18.6794,18.6237,18.6585,29000.0
2004-02-09 15:00:00,26.75,26.81,26.68,26.68,26400.0,18.6237,18.6655,18.575,18.575,26400.0
2004-02-09 15:30:00,26.64,26.68,26.47,26.5,35400.0,18.5471,18.575,18.4288,18.4497,35400.0
2004-02-10 10:00:00,26.5,26.59,26.4,26.59,20400.0,18.4497,18.5123,18.38,18.5123,20400.0
2004-02-10 10:30:00,26.59,26.72,26.51,26.7,21000.0,18.5123,18.6028,18.4566,18.5889,21000.0
2004-02-10 11:00:00,26.7,26.8,26.7,26.79,12000.0,18.5889,18.6585,18.5889,18.6516,12000.0
2004-02-10 11:30:00,26.75,26.79,26.66,26.78,14400.0,18.6237,18.6516,18.5611,18.6446,14400.0
2004-02-10 12:00:00,26.78,26.8,26.74,26.8,71000.0,18.6446,18.6585,18.6167,18.6585,71000.0
2004-02-10 12:30:00,26.83,27.0,26.79,27.0,40400.0,18.6794,18.7978,18.6516,18.7978,40400.0
2004-02-10 13:00:00,27.0,27.04,26.98,27.0,13600.0,18.7978,18.8256,18.7838,18.7978,13600.0
2004-02-10 13:30:00,27.0,27.0,26.95,27.0,8000.0,18.7978,18.7978,18.763,18.7978,8000.0
2004-02-10 14:00:00,26.99,26.99,26.79,26.86,24800.0,18.7908,18.7908,18.6516,18.7003,24800.0
2004-02-10 14:30:00,26.83,26.86,26.75,26.75,16600.0,18.6794,18.7003,18.6237,18.6237,16600.0
2004-02-10 15:00:00,26.75,26.81,26.74,26.8,18400.0,18.6237,18.6655,18.6167,18.6585,18400.0
2004-02-10 15:30:00,26.8,26.84,26.67,26.79,26400.0,18.6585,18.6864,18.568,18.6516,26400.0
2004-02-11 09:30:00,27.55,27.84,27.51,27.53,378800.0,19.1807,19.3826,19.1528,19.1668,378800.0
2004-02-11 10:00:00,27.53,29.04,27.49,29.04,378600.0,19.1668,20.218,19.1389,20.218,378600.0
2004-02-11 10:30:00,29.05,29.4,28.68,28.88,354600.0,20.225,20.4687,19.9674,20.1066,354600.0
2004-02-11 11:00:00,28.91,29.14,28.75,28.9,162800.0,20.1275,20.2877,20.0161,20.1206,162800.0
2004-02-11 11:30:00,28.9,29.09,28.88,28.9,121400.0,20.1206,20.2528,20.1066,20.1206,121400.0
2004-02-11 12:00:00,28.9,28.9,28.42,28.47,210800.0,20.1206,20.1206,19.7864,19.8212,210800.0
2004-02-11 12:30:00,28.47,28.55,28.43,28.51,100800.0,19.8212,19.8769,19.7933,19.849,100800.0
2004-02-11 13:00:00,28.51,28.55,28.3,28.39,111400.0,19.849,19.8769,19.7028,19.7655,111400.0
2004-02-11 13:30:00,28.38,28.45,28.29,28.36,82000.0,19.7585,19.8073,19.6959,19.7446,82000.0
2004-02-11 14:00:00,28.36,28.49,28.35,28.43,116600.0,19.7446,19.8351,19.7377,19.7933,116600.0
2004-02-11 14:30:00,28.42,28.43,28.13,28.34,134800.0,19.7864,19.7933,19.5845,19.7307,134800.0
2004-02-11 15:00:00,28.33,28.45,28.33,28.36,155600.0,19.7237,19.8073,19.7237,19.7446,155600.0
2004-02-11 15:30:00,28.35,28.35,27.95,28.08,458200.0,19.7377,19.7377,19.4592,19.5497,458200.0
2004-02-12 09:30:00,28.5,28.58,28.05,28.58,580200.0,19.8421,19.8978,19.5288,19.8978,580200.0
2004-02-12 10:00:00,28.54,28.65,28.38,28.38,291800.0,19.8699,19.9465,19.7585,19.7585,291800.0
2004-02-12 10:30:00,28.4,28.58,28.4,28.54,323400.0,19.7725,19.8978,19.7725,19.8699,323400.0
2004-02-12 11:00:00,28.48,28.63,28.48,28.57,401200.0,19.8282,19.9326,19.8282,19.8908,401200.0
2004-02-12 11:30:00,28.57,28.73,28.48,28.71,454800.0,19.8908,20.0022,19.8282,19.9883,454800.0
2004-02-12 12:00:00,28.73,28.81,28.65,28.65,272200.0,20.0022,20.0579,19.9465,19.9465,272200.0
2004-02-12 12:30:00,28.65,28.65,28.63,28.65,64400.0,19.9465,19.9465,19.9326,19.9465,64400.0
2004-02-12 13:00:00,28.65,28.82,28.64,28.82,124600.0,19.9465,20.0649,19.9396,20.0649,124600.0
2004-02-12 13:30:00,28.88,29.13,28.81,29.06,125000.0,20.1066,20.2807,20.0579,20.232,125000.0
2004-02-12 14:00:00,29.06,29.21,29.0,29.16,107800.0,20.232,20.3364,20.1902,20.3016,107800.0
2004-02-12 14:30:00,29.16,29.48,29.09,29.48,252800.0,20.3016,20.5244,20.2528,20.5244,252800.0
2004-02-12 15:00:00,29.45,29.62,29.32,29.36,249800.0,20.5035,20.6218,20.413,20.4408,249800.0
2004-02-12 15:30:00,29.34,29.55,29.3,29.41,223200.0,20.4269,20.5731,20.3991,20.4756,223200.0
2004-02-13 09:30:00,29.45,29.7,29.4,29.67,156600.0,20.5035,20.6775,20.4687,20.6567,156600.0
2004-02-13 10:00:00,29.67,30.03,29.66,29.89,176400.0,20.6567,20.9073,20.6497,20.8098,176400.0
2004-02-13 10:30:00,29.89,30.0,29.51,29.53,141200.0,20.8098,20.8864,20.5453,20.5592,141200.0
2004-02-13 11:00:00,29.53,29.8,29.52,29.64,63200.0,20.5592,20.7472,20.5522,20.6358,63200.0
2004-02-13 11:30:00,29.64,29.7,29.63,29.68,109600.0,20.6358,20.6775,20.6288,20.6636,109600.0
2004-02-13 12:00:00,29.7,29.73,29.59,29.61,69600.0,20.6775,20.6984,20.601,20.6149,69600.0
2004-02-13 12:30:00,29.64,29.78,29.53,29.73,88400.0,20.6358,20.7332,20.5592,20.6984,88400.0
2004-02-13 13:00:00,29.73,29.73,29.63,29.72,64200.0,20.6984,20.6984,20.6288,20.6915,64200.0
2004-02-13 13:30:00,29.72,29.72,29.6,29.61,21200.0,20.6915,20.6915,20.6079,20.6149,21200.0
2004-02-13 14:00:00,29.61,29.64,29.56,29.59,40800.0,20.6149,20.6358,20.5801,20.601,40800.0
2004-02-13 14:30:00,29.56,29.59,29.35,29.38,100000.0,20.5801,20.601,20.4339,20.4548,100000.0
2004-02-13 15:00:00,29.38,29.42,29.08,29.11,96600.0,20.4548,20.4826,20.2459,20.2668,96600.0
2004-02-13 15:30:00,29.1,29.13,29.06,29.09,104600.0,20.2598,20.2807,20.232,20.2528,104600.0
2004-02-17 09:30:00,29.28,29.61,29.28,29.6,89200.0,20.3851,20.6149,20.3851,20.6079,89200.0
2004-02-17 10:00:00,29.58,29.75,29.58,29.6,44600.0,20.594,20.7124,20.594,20.6079,44600.0
2004-02-17 10:30:00,29.64,29.78,29.6,29.73,157800.0,20.6358,20.7332,20.6079,20.6984,157800.0
2004-02-17 11:00:00,29.73,29.74,29.66,29.73,37400.0,20.6984,20.7054,20.6497,20.6984,37400.0
2004-02-17 11:30:00,29.73,29.75,29.73,29.75,68200.0,20.6984,20.7124,20.6984,20.7124,68200.0
2004-02-17 12:00:00,29.75,29.75,29.68,29.68,35400.0,20.7124,20.7124,20.6636,20.6636,35400.0
2004-02-17 12:30:00,29.7,29.75,29.7,29.71,19600.0,20.6775,20.7124,20.6775,20.6845,19600.0
2004-02-17 13:00:00,29.72,29.73,29.68,29.7,13400.0,20.6915,20.6984,20.6636,20.6775,13400.0
2004-02-17 13:30:00,29.68,29.69,29.54,29.59,30000.0,20.6636,20.6706,20.5661,20.601,30000.0
2004-02-17 14:00:00,29.59,29.67,29.59,29.65,17000.0,20.601,20.6567,20.601,20.6427,17000.0
2004-02-17 14:30:00,29.65,29.65,29.57,29.63,14600.0,20.6427,20.6427,20.587,20.6288,14600.0
2004-02-17 15:00:00,29.63,29.63,29.52,29.61,28800.0,20.6288,20.6288,20.5522,20.6149,28800.0
2004-02-17 15:30:00,29.62,29.63,29.48,29.53,64000.0,20.6218,20.6288,20.5244,20.5592,64000.0
2004-02-18 09:30:00,29.65,29.74,29.5,29.74,64600.0,20.6427,20.7054,20.5383,20.7054,64600.0
2004-02-18 10:00:00,29.73,29.74,29.6,29.66,22800.0,20.6984,20.7054,20.6079,20.6497,22800.0
2004-02-18 10:30:00,29.64,29.64,29.57,29.59,24600.0,20.6358,20.6358,20.587,20.601,24600.0
2004-02-18 11:00:00,29.6,29.75,29.6,29.75,301800.0,20.6079,20.7124,20.6079,20.7124,301800.0
2004-02-18 11:30:00,29.75,29.85,29.68,29.85,41800.0,20.7124,20.782,20.6636,20.782,41800.0
2004-02-18 12:00:00,29.85,29.93,29.78,29.86,22000.0,20.782,20.8377,20.7332,20.7889,22000.0
2004-02-18 12:30:00,29.86,29.99,29.83,29.99,48800.0,20.7889,20.8794,20.768,20.8794,48800.0
2004-02-18 13:00:00,29.99,29.99,29.91,29.92,5000.0,20.8794,20.8794,20.8237,20.8307,5000.0
2004-02-18 13:30:00,29.92,29.98,29.86,29.9,19600.0,20.8307,20.8725,20.7889,20.8168,19600.0
2004-02-18 14:00:00,29.85,29.89,29.7,29.75,36800.0,20.782,20.8098,20.6775,20.7124,36800.0
2004-02-18 14:30:00,29.69,29.75,29.6,29.63,24200.0,20.6706,20.7124,20.6079,20.6288,24200.0
2004-02-18 15:00:00,29.64,29.65,29.53,29.57,52800.0,20.6358,20.6427,20.5592,20.587,52800.0
2004-02-18 15:30:00,29.58,29.6,29.33,29.33,54200.0,20.594,20.6079,20.4199,20.4199,54200.0
2004-02-19 09:30:00,29.35,29.65,29.34,29.56,50800.0,20.4339,20.6427,20.4269,20.5801,50800.0
2004-02-19 10:00:00,29.58,29.58,29.42,29.45,50200.0,20.594,20.594,20.4826,20.5035,50200.0
2004-02-19 10:30:00,29.4,29.47,29.4,29.43,7800.0,20.4687,20.5174,20.4687,20.4896,7800.0
2004-02-19 11:00:00,29.43,29.43,29.18,29.22,47200.0,20.4896,20.4896,20.3155,20.3434,47200.0
2004-02-19 11:30:00,29.22,29.32,29.22,29.32,11800.0,20.3434,20.413,20.3434,20.413,11800.0
2004-02-19 12:00:00,29.32,29.43,29.24,29.4,32800.0,20.413,20.4896,20.3573,20.4687,32800.0
2004-02-19 12:30:00,29.41,29.41,29.34,29.37,16400.0,20.4756,20.4756,20.4269,20.4478,16400.0
2004-02-19 13:00:00,29.38,29.46,29.35,29.4,13800.0,20.4548,20.5104,20.4339,20.4687,13800.0
2004-02-19 13:30:00,29.36,29.36,29.2,29.28,17600.0,20.4408,20.4408,20.3294,20.3851,17600.0
2004-02-19 14:00:00,29.25,29.29,29.1,29.15,23600.0,20.3642,20.3921,20.2598,20.2946,23600.0
2004-02-19 14:30:00,29.16,29.19,29.05,29.06,15800.0,20.3016,20.3225,20.225,20.232,15800.0
2004-02-19 15:00:00,29.08,29.12,29.03,29.06,38200.0,20.2459,20.2737,20.2111,20.232,38200.0
2004-02-19 15:30:00,29.03,29.05,28.93,28.95,53800.0,20.2111,20.225,20.1415,20.1554,53800.0
2004-02-20 09:30:00,28.86,28.95,28.24,28.25,157000.0,20.0927,20.1554,19.6611,19.668,157000.0
2004-02-20 10:00:00,28.23,28.45,28.18,28.36,84200.0,19.6541,19.8073,19.6193,19.7446,84200.0
2004-02-20 10:30:00,28.36,28.42,28.16,28.25,56400.0,19.7446,19.7864,19.6054,19.668,56400.0
2004-02-20 11:00:00,28.25,28.49,28.25,28.48,65600.0,19.668,19.8351,19.668,19.8282,65600.0
2004-02-20 11:30:00,28.49,28.78,28.49,28.78,53200.0,19.8351,20.037,19.8351,20.037,53200.0
2004-02-20 12:00:00,28.79,28.8,28.64,28.74,24200.0,20.044,20.0509,19.9396,20.0092,24200.0
2004-02-20 12:30:00,28.74,28.81,28.57,28.68,16000.0,20.0092,20.0579,19.8908,19.9674,16000.0
2004-02-20 13:00:00,28.67,28.7,28.63,28.66,16200.0,19.9604,19.9813,19.9326,19.9535,16200.0
2004-02-20 13:30:00,28.65,28.75,28.65,28.66,35200.0,19.9465,20.0161,19.9465,19.9535,35200.0
2004-02-20 14:00:00,28.65,28.74,28.65,28.74,32400.0,19.9465,20.0092,19.9465,20.0092,32400.0
2004-02-20 14:30:00,28.74,28.75,28.68,28.75,57000.0,20.0092,20.0161,19.9674,20.0161,57000.0
2004-02-20 15:00:00,28.74,28.76,28.65,28.76,34600.0,20.0092,20.0231,19.9465,20.0231,34600.0
2004-02-20 15:30:00,28.75,28.77,28.65,28.7,62800.0,20.0161,20.0301,19.9465,19.9813,62800.0
2004-02-23 09:30:00,28.7,28.7,28.29,28.29,62200.0,19.9813,19.9813,19.6959,19.6959,62200.0
2004-02-23 10:00:00,28.31,28.35,28.08,28.14,49000.0,19.7098,19.7377,19.5497,19.5914,49000.0
2004-02-23 10:30:00,28.13,28.15,28.04,28.08,52600.0,19.5845,19.5984,19.5218,19.5497,52600.0
2004-02-23 11:00:00,28.09,28.11,27.97,28.04,44800.0,19.5566,19.5706,19.4731,19.5218,44800.0
2004-02-23 11:30:00,28.0,28.08,27.95,28.04,40000.0,19.494,19.5497,19.4592,19.5218,40000.0
2004-02-23 12:00:00,28.04,28.04,27.87,27.94,47000.0,19.5218,19.5218,19.4035,19.4522,47000.0
2004-02-23 12:30:00,27.94,28.08,27.91,28.04,36400.0,19.4522,19.5497,19.4313,19.5218,36400.0
2004-02-23 13:00:00,28.05,28.23,28.01,28.17,28200.0,19.5288,19.6541,19.5009,19.6123,28200.0
2004-02-23 13:30:00,28.14,28.16,28.03,28.16,9200.0,19.5914,19.6054,19.5149,19.6054,9200.0
2004-02-23 14:00:00,28.18,28.2,28.04,28.1,14000.0,19.6193,19.6332,19.5218,19.5636,14000.0
2004-02-23 14:30:00,28.08,28.1,28.01,28.04,34400.0,19.5497,19.5636,19.5009,19.5218,34400.0
2004-02-23 15:00:00,28.06,28.09,27.98,28.02,32800.0,19.5357,19.5566,19.4801,19.5079,32800.0
2004-02-23 15:30:00,28.02,28.18,27.91,28.13,69400.0,19.5079,19.6193,19.4313,19.5845,69400.0
2004-02-24 09:30:00,27.99,27.99,27.64,27.64,78400.0,19.487,19.487,19.2433,19.2433,78400.0
2004-02-24 10:00:00,27.64,27.65,27.41,27.57,110200.0,19.2433,19.2503,19.0832,19.1946,110200.0
2004-02-24 10:30:00,27.58,27.61,27.52,27.52,86000.0,19.2016,19.2225,19.1598,19.1598,86000.0
2004-02-24 11:00:00,27.5,27.54,27.48,27.48,42000.0,19.1459,19.1737,19.1319,19.1319,42000.0
2004-02-24 11:30:00,27.49,27.5,27.4,27.43,72000.0,19.1389,19.1459,19.0762,19.0971,72000.0
2004-02-24 12:00:00,27.42,27.52,27.41,27.52,37800.0,19.0902,19.1598,19.0832,19.1598,37800.0
2004-02-24 12:30:00,27.52,27.52,27.42,27.42,23200.0,19.1598,19.1598,19.0902,19.0902,23200.0
2004-02-24 13:00:00,27.42,27.49,27.4,27.45,34200.0,19.0902,19.1389,19.0762,19.1111,34200.0
2004-02-24 13:30:00,27.45,27.46,27.25,27.33,74000.0,19.1111,19.118,18.9718,19.0275,74000.0
2004-02-24 14:00:00,27.31,27.35,27.28,27.31,50800.0,19.0136,19.0414,18.9927,19.0136,50800.0
2004-02-24 14:30:00,27.32,27.43,27.3,27.38,83800.0,19.0206,19.0971,19.0066,19.0623,83800.0
2004-02-24 15:00:00,27.38,27.38,27.28,27.31,144400.0,19.0623,19.0623,18.9927,19.0136,144400.0
2004-02-24 15:30:00,27.31,27.36,27.27,27.32,123600.0,19.0136,19.0484,18.9857,19.0206,123600.0
2004-02-25 09:30:00,27.43,27.49,27.16,27.18,134600.0,19.0971,19.1389,18.9092,18.9231,134600.0
2004-02-25 10:00:00,27.21,27.68,27.18,27.64,76800.0,18.944,19.2712,18.9231,19.2433,76800.0
2004-02-25 10:30:00,27.64,27.74,27.59,27.63,57400.0,19.2433,19.313,19.2085,19.2364,57400.0
2004-02-25 11:00:00,27.63,27.7,27.61,27.63,27000.0,19.2364,19.2851,19.2225,19.2364,27000.0
2004-02-25 11:30:00,27.63,27.78,27.63,27.75,38000.0,19.2364,19.3408,19.2364,19.3199,38000.0
2004-02-25 12:00:00,27.75,27.97,27.74,27.9,71000.0,19.3199,19.4731,19.313,19.4244,71000.0
2004-02-25 12:30:00,27.88,27.88,27.78,27.83,96200.0,19.4104,19.4104,19.3408,19.3756,96200.0
2004-02-25 13:00:00,27.83,27.87,27.79,27.79,18600.0,19.3756,19.4035,19.3478,19.3478,18600.0
2004-02-25 13:30:00,27.82,27.84,27.68,27.74,44400.0,19.3687,19.3826,19.2712,19.313,44400.0
2004-02-25 14:00:00,27.8,27.86,27.74,27.78,23000.0,19.3547,19.3965,19.313,19.3408,23000.0
2004-02-25 14:30:00,27.78,27.78,27.63,27.63,31400.0,19.3408,19.3408,19.2364,19.2364,31400.0
2004-02-25 15:00:00,27.63,27.74,27.55,27.57,77600.0,19.2364,19.313,19.1807,19.1946,77600.0
2004-02-25 15:30:00,27.58,27.75,27.58,27.72,38600.0,19.2016,19.3199,19.2016,19.299,38600.0
2004-02-26 09:30:00,27.82,27.93,27.8,27.91,27600.0,19.3687,19.4452,19.3547,19.4313,27600.0
2004-02-26 10:00:00,27.91,28.3,27.9,28.3,44000.0,19.4313,19.7028,19.4244,19.7028,44000.0
2004-02-26 10:30:00,28.3,28.37,28.2,28.21,45000.0,19.7028,19.7516,19.6332,19.6402,45000.0
2004-02-26 11:00:00,28.21,28.5,28.17,28.47,43000.0,19.6402,19.8421,19.6123,19.8212,43000.0
2004-02-26 11:30:00,28.45,28.46,28.3,28.36,47800.0,19.8073,19.8142,19.7028,19.7446,47800.0
2004-02-26 12:00:00,28.35,28.49,28.35,28.45,9400.0,19.7377,19.8351,19.7377,19.8073,9400.0
2004-02-26 12:30:00,28.45,28.55,28.41,28.54,23800.0,19.8073,19.8769,19.7794,19.8699,23800.0
2004-02-26 13:00:00,28.54,28.55,28.44,28.54,24400.0,19.8699,19.8769,19.8003,19.8699,24400.0
2004-02-26 13:30:00,28.52,28.54,28.5,28.51,14800.0,19.856,19.8699,19.8421,19.849,14800.0
2004-02-26 14:00:00,28.52,28.7,28.52,28.56,155800.0,19.856,19.9813,19.856,19.8839,155800.0
2004-02-26 14:30:00,28.53,28.61,28.48,28.58,48400.0,19.863,19.9187,19.8282,19.8978,48400.0
2004-02-26 15:00:00,28.59,28.68,28.59,28.63,38200.0,19.9047,19.9674,19.9047,19.9326,38200.0
2004-02-26 15:30:00,28.63,28.63,28.39,28.5,109400.0,19.9326,19.9326,19.7655,19.8421,109400.0
2004-02-27 09:30:00,28.46,29.18,28.46,29.07,72000.0,19.8142,20.3155,19.8142,20.2389,72000.0
2004-02-27 10:00:00,29.06,29.07,28.9,28.98,40000.0,20.232,20.2389,20.1206,20.1763,40000.0
2004-02-27 10:30:00,28.98,29.1,28.98,29.08,28800.0,20.1763,20.2598,20.1763,20.2459,28800.0
2004-02-27 11:00:00,29.09,29.09,28.94,28.97,41200.0,20.2528,20.2528,20.1484,20.1693,41200.0
2004-02-27 11:30:00,28.97,29.0,28.88,28.93,52200.0,20.1693,20.1902,20.1066,20.1415,52200.0
2004-02-27 12:00:00,28.97,29.03,28.92,28.95,56800.0,20.1693,20.2111,20.1345,20.1554,56800.0
2004-02-27 12:30:00,28.94,29.18,28.94,29.06,25200.0,20.1484,20.3155,20.1484,20.232,25200.0
2004-02-27 13:00:00,29.07,29.1,29.05,29.08,6800.0,20.2389,20.2598,20.225,20.2459,6800.0
2004-02-27 13:30:00,29.06,29.07,28.99,29.03,11600.0,20.232,20.2389,20.1832,20.2111,11600.0
2004-02-27 14:00:00,29.03,29.21,29.03,29.11,16400.0,20.2111,20.3364,20.2111,20.2668,16400.0
2004-02-27 14:30:00,29.11,29.11,28.96,29.06,16000.0,20.2668,20.2668,20.1623,20.232,16000.0
2004-02-27 15:00:00,29.08,29.1,29.02,29.04,58000.0,20.2459,20.2598,20.2041,20.218,58000.0
2004-02-27 15:30:00,29.02,29.03,28.94,28.98,63200.0,20.2041,20.2111,20.1484,20.1763,63200.0
2004-03-01 09:30:00,28.99,29.2,28.99,29.15,25800.0,20.1832,20.3294,20.1832,20.2946,25800.0
2004-03-01 10:00:00,29.15,29.22,29.11,29.19,17200.0,20.2946,20.3434,20.2668,20.3225,17200.0
2004-03-01 10:30:00,29.2,29.24,29.15,29.15,9200.0,20.3294,20.3573,20.2946,20.2946,9200.0
2004-03-01 11:00:00,29.15,29.15,28.99,29.05,45400.0,20.2946,20.2946,20.1832,20.225,45400.0
2004-03-01 11:30:00,29.04,29.09,28.98,29.04,20600.0,20.218,20.2528,20.1763,20.218,20600.0
2004-03-01 12:00:00,29.08,29.35,29.06,29.3,22000.0,20.2459,20.4339,20.232,20.3991,22000.0
2004-03-01 12:30:00,29.29,29.37,29.29,29.36,5200.0,20.3921,20.4478,20.3921,20.4408,5200.0
2004-03-01 13:00:00,29.36,29.38,29.31,29.33,15000.0,20.4408,20.4548,20.406,20.4199,15000.0
2004-03-01 13:30:00,29.4,29.4,29.36,29.38,8800.0,20.4687,20.4687,20.4408,20.4548,8800.0
2004-03-01 14:00:00,29.38,29.42,29.36,29.36,7600.0,20.4548,20.4826,20.4408,20.4408,7600.0
2004-03-01 14:30:00,29.35,29.37,29.29,29.35,10200.0,20.4339,20.4478,20.3921,20.4339,10200.0
2004-03-01 15:00:00,29.36,29.45,29.3,29.43,34600.0,20.4408,20.5035,20.3991,20.4896,34600.0
2004-03-01 15:30:00,29.43,29.43,29.31,29.37,38200.0,20.4896,20.4896,20.406,20.4478,38200.0
2004-03-02 09:30:00,29.44,29.75,29.44,29.66,37800.0,20.4965,20.7124,20.4965,20.6497,37800.0
2004-03-02 10:00:00,29.68,29.89,29.68,29.81,59200.0,20.6636,20.8098,20.6636,20.7541,59200.0
2004-03-02 10:30:00,29.79,29.8,29.55,29.61,167000.0,20.7402,20.7472,20.5731,20.6149,167000.0
2004-03-02 11:00:00,29.61,29.7,29.61,29.68,46000.0,20.6149,20.6775,20.6149,20.6636,46000.0
2004-03-02 11:30:00,29.72,30.15,29.7,30.08,126000.0,20.6915,20.9908,20.6775,20.9421,126000.0
2004-03-02 12:00:00,30.08,30.08,29.8,29.84,26200.0,20.9421,20.9421,20.7472,20.775,26200.0
2004-03-02 12:30:00,29.84,29.86,29.72,29.81,41200.0,20.775,20.7889,20.6915,20.7541,41200.0
2004-03-02 13:00:00,29.82,29.84,29.82,29.83,16400.0,20.7611,20.775,20.7611,20.768,16400.0
2004-03-02 13:30:00,29.84,29.86,29.81,29.83,21400.0,20.775,20.7889,20.7541,20.768,21400.0
2004-03-02 14:00:00,29.84,29.86,29.8,29.82,27200.0,20.775,20.7889,20.7472,20.7611,27200.0
2004-03-02 14:30:00,29.84,29.86,29.78,29.82,20600.0,20.775,20.7889,20.7332,20.7611,20600.0
2004-03-02 15:00:00,29.82,29.89,29.79,29.85,38200.0,20.7611,20.8098,20.7402,20.782,38200.0
2004-03-02 15:30:00,29.85,29.85,29.65,29.71,193600.0,20.782,20.782,20.6427,20.6845,193600.0
2004-03-03 09:30:00,29.63,29.63,29.48,29.58,33800.0,20.6288,20.6288,20.5244,20.594,33800.0
2004-03-03 10:00:00,29.57,29.67,29.57,29.58,34800.0,20.587,20.6567,20.587,20.594,34800.0
2004-03-03 10:30:00,29.57,29.62,29.55,29.6,77200.0,20.587,20.6218,20.5731,20.6079,77200.0
2004-03-03 11:00:00,29.6,29.73,29.6,29.73,42200.0,20.6079,20.6984,20.6079,20.6984,42200.0
2004-03-03 11:30:00,29.73,29.83,29.71,29.8,56600.0,20.6984,20.768,20.6845,20.7472,56600.0
2004-03-03 12:00:00,29.8,29.8,29.73,29.73,7400.0,20.7472,20.7472,20.6984,20.6984,7400.0
2004-03-03 12:30:00,29.73,29.73,29.66,29.72,19800.0,20.6984,20.6984,20.6497,20.6915,19800.0
2004-03-03 13:00:00,29.72,29.87,29.72,29.83,20600.0,20.6915,20.7959,20.6915,20.768,20600.0
2004-03-03 13:30:00,29.83,30.06,29.83,29.91,68400.0,20.768,20.9282,20.768,20.8237,68400.0
2004-03-03 14:00:00,29.91,30.0,29.88,30.0,39400.0,20.8237,20.8864,20.8029,20.8864,39400.0
2004-03-03 14:30:00,30.0,30.2,30.0,30.19,99000.0,20.8864,21.0256,20.8864,21.0187,99000.0
2004-03-03 15:00:00,30.19,30.25,30.1,30.18,244200.0,21.0187,21.0605,20.956,21.0117,244200.0
2004-03-03 15:30:00,30.18,30.21,30.06,30.13,240800.0,21.0117,21.0326,20.9282,20.9769,240800.0
2004-03-04 09:30:00,30.2,30.4,30.0,30.07,106600.0,21.0256,21.1649,20.8864,20.9351,106600.0
2004-03-04 10:00:00,30.03,30.03,29.65,29.84,104800.0,20.9073,20.9073,20.6427,20.775,104800.0
2004-03-04 10:30:00,29.84,29.87,29.74,29.74,72200.0,20.775,20.7959,20.7054,20.7054,72200.0
2004-03-04 11:00:00,29.72,30.0,29.72,29.93,311800.0,20.6915,20.8864,20.6915,20.8377,311800.0
2004-03-04 11:30:00,29.92,29.92,29.84,29.87,15200.0,20.8307,20.8307,20.775,20.7959,15200.0
2004-03-04 12:00:00,29.86,29.86,29.75,29.77,47200.0,20.7889,20.7889,20.7124,20.7263,47200.0
2004-03-04 12:30:00,29.76,29.85,29.76,29.8,12400.0,20.7193,20.782,20.7193,20.7472,12400.0
2004-03-04 13:00:00,29.8,29.82,29.75,29.77,12600.0,20.7472,20.7611,20.7124,20.7263,12600.0
2004-03-04 13:30:00,29.78,29.79,29.75,29.76,14200.0,20.7332,20.7402,20.7124,20.7193,14200.0
2004-03-04 14:00:00,29.76,29.86,29.75,29.85,52600.0,20.7193,20.7889,20.7124,20.782,52600.0
2004-03-04 14:30:00,29.83,29.89,29.75,29.82,18600.0,20.768,20.8098,20.7124,20.7611,18600.0
2004-03-04 15:00:00,29.82,29.95,29.8,29.85,34600.0,20.7611,20.8516,20.7472,20.782,34600.0
2004-03-04 15:30:00,29.86,30.0,29.83,29.93,81600.0,20.7889,20.8864,20.768,20.8377,81600.0
2004-03-05 09:30:00,29.88,29.88,29.53,29.72,62200.0,20.8029,20.8029,20.5592,20.6915,62200.0
2004-03-05 10:00:00,29.73,29.93,29.72,29.9,35600.0,20.6984,20.8377,20.6915,20.8168,35600.0
2004-03-05 10:30:00,29.9,30.03,29.9,29.94,22000.0,20.8168,20.9073,20.8168,20.8446,22000.0
2004-03-05 11:00:00,29.95,29.96,29.72,29.84,33600.0,20.8516,20.8586,20.6915,20.775,33600.0
2004-03-05 11:30:00,29.82,29.82,29.73,29.75,18200.0,20.7611,20.7611,20.6984,20.7124,18200.0
2004-03-05 12:00:00,29.74,29.78,29.72,29.78,11400.0,20.7054,20.7332,20.6915,20.7332,11400.0
2004-03-05 12:30:00,29.77,29.8,29.73,29.79,24200.0,20.7263,20.7472,20.6984,20.7402,24200.0
2004-03-05 13:00:00,29.82,29.82,29.73,29.75,11600.0,20.7611,20.7611,20.6984,20.7124,11600.0
2004-03-05 13:30:00,29.74,29.76,29.7,29.7,19600.0,20.7054,20.7193,20.6775,20.6775,19600.0
2004-03-05 14:00:00,29.7,29.77,29.68,29.74,41200.0,20.6775,20.7263,20.6636,20.7054,41200.0
2004-03-05 14:30:00,29.75,29.76,29.72,29.76,29000.0,20.7124,20.7193,20.6915,20.7193,29000.0
2004-03-05 15:00:00,29.76,29.8,29.75,29.8,27800.0,20.7193,20.7472,20.7124,20.7472,27800.0
2004-03-05 15:30:00,29.79,29.84,29.73,29.75,73200.0,20.7402,20.775,20.6984,20.7124,73200.0
2004-03-08 09:30:00,29.86,29.98,29.8,29.83,22200.0,20.7889,20.8725,20.7472,20.768,22200.0
2004-03-08 10:00:00,29.83,29.84,29.43,29.61,74400.0,20.768,20.775,20.4896,20.6149,74400.0
2004-03-08 10:30:00,29.63,29.67,29.53,29.56,7200.0,20.6288,20.6567,20.5592,20.5801,7200.0
2004-03-08 11:00:00,29.56,29.56,29.42,29.52,33800.0,20.5801,20.5801,20.4826,20.5522,33800.0
2004-03-08 11:30:00,29.53,29.55,29.42,29.52,22400.0,20.5592,20.5731,20.4826,20.5522,22400.0
2004-03-08 12:00:00,29.52,29.57,29.52,29.57,6000.0,20.5522,20.587,20.5522,20.587,6000.0
2004-03-08 12:30:00,29.57,29.57,29.48,29.5,16400.0,20.587,20.587,20.5244,20.5383,16400.0
2004-03-08 13:00:00,29.53,29.55,29.53,29.54,7800.0,20.5592,20.5731,20.5592,20.5661,7800.0
2004-03-08 13:30:00,29.54,29.56,29.46,29.5,47200.0,20.5661,20.5801,20.5104,20.5383,47200.0
2004-03-08 14:00:00,29.5,29.55,29.42,29.42,47000.0,20.5383,20.5731,20.4826,20.4826,47000.0
2004-03-08 14:30:00,29.4,29.5,29.32,29.45,22200.0,20.4687,20.5383,20.413,20.5035,22200.0
2004-03-08 15:00:00,29.44,29.44,29.27,29.43,35400.0,20.4965,20.4965,20.3782,20.4896,35400.0
2004-03-08 15:30:00,29.43,29.44,29.33,29.33,28800.0,20.4896,20.4965,20.4199,20.4199,28800.0
2004-03-09 09:30:00,29.5,29.53,29.25,29.38,50000.0,20.5383,20.5592,20.3642,20.4548,50000.0
2004-03-09 10:00:00,29.34,29.36,29.08,29.14,34000.0,20.4269,20.4408,20.2459,20.2877,34000.0
2004-03-09 10:30:00,29.09,29.13,29.02,29.05,30800.0,20.2528,20.2807,20.2041,20.225,30800.0
2004-03-09 11:00:00,29.06,29.15,29.03,29.11,23000.0,20.232,20.2946,20.2111,20.2668,23000.0
2004-03-09 11:30:00,29.12,29.15,29.02,29.09,73400.0,20.2737,20.2946,20.2041,20.2528,73400.0
2004-03-09 12:00:00,29.08,29.08,29.02,29.03,14800.0,20.2459,20.2459,20.2041,20.2111,14800.0
2004-03-09 12:30:00,29.03,29.09,29.03,29.05,11000.0,20.2111,20.2528,20.2111,20.225,11000.0
2004-03-09 13:00:00,29.05,29.17,28.95,29.11,27000.0,20.225,20.3085,20.1554,20.2668,27000.0
2004-03-09 13:30:00,29.11,29.11,29.08,29.08,21000.0,20.2668,20.2668,20.2459,20.2459,21000.0
2004-03-09 14:00:00,29.09,29.12,29.05,29.1,27000.0,20.2528,20.2737,20.225,20.2598,27000.0
2004-03-09 14:30:00,29.07,29.07,29.01,29.01,21000.0,20.2389,20.2389,20.1972,20.1972,21000.0
2004-03-09 15:00:00,29.03,29.1,29.02,29.06,31400.0,20.2111,20.2598,20.2041,20.232,31400.0
2004-03-09 15:30:00,29.06,29.12,29.06,29.11,48400.0,20.232,20.2737,20.232,20.2668,48400.0
2004-03-10 09:30:00,29.16,29.38,29.1,29.3,106800.0,20.3016,20.4548,20.2598,20.3991,106800.0
2004-03-10 10:00:00,29.3,29.3,29.2,29.26,60200.0,20.3991,20.3991,20.3294,20.3712,60200.0
2004-03-10 10:30:00,29.26,29.34,29.25,29.33,92200.0,20.3712,20.4269,20.3642,20.4199,92200.0
2004-03-10 11:00:00,29.33,29.44,29.3,29.39,24600.0,20.4199,20.4965,20.3991,20.4617,24600.0
2004-03-10 11:30:00,29.41,29.41,29.25,29.25,42400.0,20.4756,20.4756,20.3642,20.3642,42400.0
2004-03-10 12:00:00,29.29,29.29,29.23,29.28,16800.0,20.3921,20.3921,20.3503,20.3851,16800.0
2004-03-10 12:30:00,29.29,29.35,29.28,29.29,32400.0,20.3921,20.4339,20.3851,20.3921,32400.0
2004-03-10 13:00:00,29.3,29.33,29.13,29.14,26800.0,20.3991,20.4199,20.2807,20.2877,26800.0
2004-03-10 13:30:00,29.14,29.14,29.04,29.06,41000.0,20.2877,20.2877,20.218,20.232,41000.0
2004-03-10 14:00:00,29.04,29.04,28.83,28.84,74000.0,20.218,20.218,20.0718,20.0788,74000.0
2004-03-10 14:30:00,28.83,28.85,28.64,28.64,48400.0,20.0718,20.0858,19.9396,19.9396,48400.0
2004-03-10 15:00:00,28.69,28.69,28.33,28.47,167600.0,19.9744,19.9744,19.7237,19.8212,167600.0
2004-03-10 15:30:00,28.47,28.75,28.41,28.68,85200.0,19.8212,20.0161,19.7794,19.9674,85200.0
2004-03-11 09:30:00,28.75,28.75,27.63,27.74,281200.0,20.0161,20.0161,19.2364,19.313,281200.0
2004-03-11 10:00:00,27.73,27.95,27.38,27.9,220800.0,19.306,19.4592,19.0623,19.4244,220800.0
2004-03-11 10:30:00,27.9,27.9,27.6,27.71,85600.0,19.4244,19.4244,19.2155,19.2921,85600.0
2004-03-11 11:00:00,27.71,27.85,27.63,27.8,95200.0,19.2921,19.3895,19.2364,19.3547,95200.0
2004-03-11 11:30:00,27.79,27.86,27.77,27.84,28800.0,19.3478,19.3965,19.3338,19.3826,28800.0
2004-03-11 12:00:00,27.84,27.9,27.77,27.8,71800.0,19.3826,19.4244,19.3338,19.3547,71800.0
2004-03-11 12:30:00,27.8,27.94,27.68,27.92,88400.0,19.3547,19.4522,19.2712,19.4383,88400.0
2004-03-11 13:00:00,27.92,27.93,27.83,27.85,31400.0,19.4383,19.4452,19.3756,19.3895,31400.0
2004-03-11 13:30:00,27.85,27.9,27.82,27.82,40400.0,19.3895,19.4244,19.3687,19.3687,40400.0
2004-03-11 14:00:00,27.83,27.84,27.74,27.74,50000.0,19.3756,19.3826,19.313,19.313,50000.0
2004-03-11 14:30:00,27.73,27.83,27.71,27.78,27800.0,19.306,19.3756,19.2921,19.3408,27800.0
2004-03-11 15:00:00,27.78,27.81,27.67,27.71,103800.0,19.3408,19.3617,19.2642,19.2921,103800.0
2004-03-11 15:30:00,27.71,27.78,27.63,27.77,85800.0,19.2921,19.3408,19.2364,19.3338,85800.0
2004-03-12 09:30:00,28.03,28.52,28.03,28.3,156200.0,19.5149,19.856,19.5149,19.7028,156200.0
2004-03-12 10:00:00,28.31,28.43,28.13,28.13,90800.0,19.7098,19.7933,19.5845,19.5845,90800.0
2004-03-12 10:30:00,28.1,28.22,28.08,28.1,109800.0,19.5636,19.6471,19.5497,19.5636,109800.0
2004-03-12 11:00:00,28.15,28.15,27.85,27.98,112800.0,19.5984,19.5984,19.3895,19.4801,112800.0
2004-03-12 11:30:00,27.98,28.15,27.95,28.13,107400.0,19.4801,19.5984,19.4592,19.5845,107400.0
2004-03-12 12:00:00,28.08,28.13,28.0,28.0,85400.0,19.5497,19.5845,19.494,19.494,85400.0
2004-03-12 12:30:00,28.0,28.01,27.71,27.8,46800.0,19.494,19.5009,19.2921,19.3547,46800.0
2004-03-12 13:00:00,27.83,27.84,27.74,27.74,18200.0,19.3756,19.3826,19.313,19.313,18200.0
2004-03-12 13:30:00,27.73,27.75,27.63,27.7,32600.0,19.306,19.3199,19.2364,19.2851,32600.0
2004-03-12 14:00:00,27.68,27.69,27.59,27.63,28400.0,19.2712,19.2782,19.2085,19.2364,28400.0
2004-03-12 14:30:00,27.64,27.68,27.59,27.61,29800.0,19.2433,19.2712,19.2085,19.2225,29800.0
2004-03-12 15:00:00,27.61,27.91,27.6,27.79,111200.0,19.2225,19.4313,19.2155,19.3478,111200.0
2004-03-12 15:30:00,27.8,27.93,27.75,27.78,170600.0,19.3547,19.4452,19.3199,19.3408,170600.0
2004-03-15 09:30:00,27.9,28.1,27.75,28.08,63200.0,19.4244,19.5636,19.3199,19.5497,63200.0
2004-03-15 10:00:00,28.06,28.21,27.95,28.2,50200.0,19.5357,19.6402,19.4592,19.6332,50200.0
2004-03-15 10:30:00,28.24,28.33,28.04,28.08,43200.0,19.6611,19.7237,19.5218,19.5497,43200.0
2004-03-15 11:00:00,28.08,28.16,28.05,28.09,25200.0,19.5497,19.6054,19.5288,19.5566,25200.0
2004-03-15 11:30:00,28.08,28.12,27.97,27.97,33000.0,19.5497,19.5775,19.4731,19.4731,33000.0
2004-03-15 12:00:00,27.97,27.98,27.91,27.93,68600.0,19.4731,19.4801,19.4313,19.4452,68600.0
2004-03-15 12:30:00,27.93,27.93,27.83,27.92,16200.0,19.4452,19.4452,19.3756,19.4383,16200.0
2004-03-15 13:00:00,27.92,27.93,27.86,27.86,32000.0,19.4383,19.4452,19.3965,19.3965,32000.0
2004-03-15 13:30:00,27.86,27.86,27.71,27.78,29800.0,19.3965,19.3965,19.2921,19.3408,29800.0
2004-03-15 14:00:00,27.78,27.87,27.78,27.83,18800.0,19.3408,19.4035,19.3408,19.3756,18800.0
2004-03-15 14:30:00,27.83,27.98,27.83,27.97,68800.0,19.3756,19.4801,19.3756,19.4731,68800.0
2004-03-15 15:00:00,27.97,28.0,27.95,27.98,39000.0,19.4731,19.494,19.4592,19.4801,39000.0
2004-03-15 15:30:00,27.98,28.11,27.98,27.99,121400.0,19.4801,19.5706,19.4801,19.487,121400.0
2004-03-16 09:30:00,28.1,28.52,28.1,28.41,78800.0,19.5636,19.856,19.5636,19.7794,78800.0
2004-03-16 10:00:00,28.4,28.4,28.25,28.28,31400.0,19.7725,19.7725,19.668,19.6889,31400.0
2004-03-16 10:30:00,28.27,28.28,28.2,28.2,20800.0,19.682,19.6889,19.6332,19.6332,20800.0
2004-03-16 11:00:00,28.22,28.22,28.0,28.14,75200.0,19.6471,19.6471,19.494,19.5914,75200.0
2004-03-16 11:30:00,28.14,28.14,28.05,28.05,73400.0,19.5914,19.5914,19.5288,19.5288,73400.0
2004-03-16 12:00:00,28.05,28.05,27.93,27.93,29800.0,19.5288,19.5288,19.4452,19.4452,29800.0
2004-03-16 12:30:00,27.93,27.93,27.81,27.82,17400.0,19.4452,19.4452,19.3617,19.3687,17400.0
2004-03-16 13:00:00,27.83,27.9,27.83,27.89,7000.0,19.3756,19.4244,19.3756,19.4174,7000.0
2004-03-16 13:30:00,27.86,27.86,27.58,27.63,43400.0,19.3965,19.3965,19.2016,19.2364,43400.0
2004-03-16 14:00:00,27.6,27.7,27.6,27.65,59000.0,19.2155,19.2851,19.2155,19.2503,59000.0
2004-03-16 14:30:00,27.65,27.79,27.37,27.37,67200.0,19.2503,19.3478,19.0554,19.0554,67200.0
2004-03-16 15:00:00,27.38,27.56,27.35,27.53,60000.0,19.0623,19.1876,19.0414,19.1668,60000.0
2004-03-16 15:30:00,27.53,27.68,27.46,27.67,112400.0,19.1668,19.2712,19.118,19.2642,112400.0
2004-03-17 09:30:00,27.71,27.73,27.53,27.72,51600.0,19.2921,19.306,19.1668,19.299,51600.0
2004-03-17 10:00:00,27.67,27.79,27.64,27.75,44000.0,19.2642,19.3478,19.2433,19.3199,44000.0
2004-03-17 10:30:00,27.75,27.8,27.7,27.73,30800.0,19.3199,19.3547,19.2851,19.306,30800.0
2004-03-17 11:00:00,27.72,27.95,27.69,27.93,33800.0,19.299,19.4592,19.2782,19.4452,33800.0
2004-03-17 11:30:00,27.95,27.95,27.82,27.82,39800.0,19.4592,19.4592,19.3687,19.3687,39800.0
2004-03-17 12:00:00,27.83,27.87,27.82,27.83,31600.0,19.3756,19.4035,19.3687,19.3756,31600.0
2004-03-17 12:30:00,27.83,27.84,27.78,27.79,20000.0,19.3756,19.3826,19.3408,19.3478,20000.0
2004-03-17 13:00:00,27.76,27.8,27.72,27.77,17800.0,19.3269,19.3547,19.299,19.3338,17800.0
2004-03-17 13:30:00,27.74,27.79,27.73,27.77,23000.0,19.313,19.3478,19.306,19.3338,23000.0
2004-03-17 14:00:00,27.78,27.81,27.73,27.77,11200.0,19.3408,19.3617,19.306,19.3338,11200.0
2004-03-17 14:30:00,27.77,27.86,27.76,27.84,20600.0,19.3338,19.3965,19.3269,19.3826,20600.0
2004-03-17 15:00:00,27.86,27.88,27.76,27.78,37600.0,19.3965,19.4104,19.3269,19.3408,37600.0
2004-03-17 15:30:00,27.8,27.83,27.75,27.75,45800.0,19.3547,19.3756,19.3199,19.3199,45800.0
2004-03-18 09:30:00,27.86,27.9,27.71,27.75,29800.0,19.3965,19.4244,19.2921,19.3199,29800.0
2004-03-18 10:00:00,27.75,27.75,27.61,27.69,30200.0,19.3199,19.3199,19.2225,19.2782,30200.0
2004-03-18 10:30:00,27.68,27.68,27.5,27.5,24400.0,19.2712,19.2712,19.1459,19.1459,24400.0
2004-03-18 11:00:00,27.5,27.5,27.34,27.35,51400.0,19.1459,19.1459,19.0345,19.0414,51400.0
2004-03-18 11:30:00,27.36,27.48,27.36,27.43,30600.0,19.0484,19.1319,19.0484,19.0971,30600.0
2004-03-18 12:00:00,27.44,27.44,27.35,27.38,43400.0,19.1041,19.1041,19.0414,19.0623,43400.0
2004-03-18 12:30:00,27.35,27.45,27.35,27.43,21400.0,19.0414,19.1111,19.0414,19.0971,21400.0
2004-03-18 13:00:00,27.42,27.44,27.34,27.43,53400.0,19.0902,19.1041,19.0345,19.0971,53400.0
2004-03-18 13:30:00,27.42,27.47,27.4,27.43,46000.0,19.0902,19.125,19.0762,19.0971,46000.0
2004-03-18 14:00:00,27.45,27.45,27.28,27.31,108400.0,19.1111,19.1111,18.9927,19.0136,108400.0
2004-03-18 14:30:00,27.31,27.33,27.26,27.3,65400.0,19.0136,19.0275,18.9788,19.0066,65400.0
2004-03-18 15:00:00,27.31,27.44,27.31,27.44,113600.0,19.0136,19.1041,19.0136,19.1041,113600.0
2004-03-18 15:30:00,27.45,27.45,27.35,27.35,68800.0,19.1111,19.1111,19.0414,19.0414,68800.0
2004-03-19 09:30:00,27.35,27.35,26.78,26.9,127400.0,19.0414,19.0414,18.6446,18.7281,127400.0
2004-03-19 10:00:00,26.89,27.03,26.89,26.89,101600.0,18.7212,18.8186,18.7212,18.7212,101600.0
2004-03-19 10:30:00,26.94,26.98,26.88,26.95,69600.0,18.756,18.7838,18.7142,18.763,69600.0
2004-03-19 11:00:00,26.95,27.08,26.94,27.08,105600.0,18.763,18.8535,18.756,18.8535,105600.0
2004-03-19 11:30:00,27.08,27.08,27.01,27.06,60800.0,18.8535,18.8535,18.8047,18.8395,60800.0
2004-03-19 12:00:00,27.07,27.09,27.06,27.09,16800.0,18.8465,18.8604,18.8395,18.8604,16800.0
2004-03-19 12:30:00,27.09,27.1,27.06,27.09,22400.0,18.8604,18.8674,18.8395,18.8604,22400.0
2004-03-19 13:00:00,27.1,27.16,27.09,27.1,32400.0,18.8674,18.9092,18.8604,18.8674,32400.0
2004-03-19 13:30:00,27.1,27.1,26.99,27.0,19800.0,18.8674,18.8674,18.7908,18.7978,19800.0
2004-03-19 14:00:00,27.0,27.0,26.83,26.86,67000.0,18.7978,18.7978,18.6794,18.7003,67000.0
2004-03-19 14:30:00,26.89,26.9,26.83,26.88,107800.0,18.7212,18.7281,18.6794,18.7142,107800.0
2004-03-19 15:00:00,26.88,26.92,26.83,26.89,141600.0,18.7142,18.7421,18.6794,18.7212,141600.0
2004-03-19 15:30:00,26.92,27.02,26.9,26.97,273800.0,18.7421,18.8117,18.7281,18.7769,273800.0
2004-03-22 09:30:00,26.76,26.76,26.5,26.61,149000.0,18.6307,18.6307,18.4497,18.5262,149000.0
2004-03-22 10:00:00,26.63,26.7,26.56,26.66,65200.0,18.5402,18.5889,18.4914,18.5611,65200.0
2004-03-22 10:30:00,26.66,26.78,26.64,26.78,25800.0,18.5611,18.6446,18.5471,18.6446,25800.0
2004-03-22 11:00:00,26.81,27.02,26.71,27.02,52600.0,18.6655,18.8117,18.5959,18.8117,52600.0
2004-03-22 11:30:00,27.01,27.04,26.91,26.96,23600.0,18.8047,18.8256,18.7351,18.7699,23600.0
2004-03-22 12:00:00,26.98,27.0,26.95,27.0,14600.0,18.7838,18.7978,18.763,18.7978,14600.0
2004-03-22 12:30:00,27.0,27.03,26.98,27.03,7600.0,18.7978,18.8186,18.7838,18.8186,7600.0
2004-03-22 13:00:00,27.04,27.09,26.95,26.95,20400.0,18.8256,18.8604,18.763,18.763,20400.0
2004-03-22 13:30:00,26.96,27.03,26.93,27.02,18400.0,18.7699,18.8186,18.749,18.8117,18400.0
2004-03-22 14:00:00,27.0,27.01,26.88,26.88,35200.0,18.7978,18.8047,18.7142,18.7142,35200.0
2004-03-22 14:30:00,26.87,27.01,26.87,26.95,15400.0,18.7073,18.8047,18.7073,18.763,15400.0
2004-03-22 15:00:00,26.99,27.09,26.99,27.01,29800.0,18.7908,18.8604,18.7908,18.8047,29800.0
2004-03-22 15:30:00,27.0,27.09,26.94,27.09,43600.0,18.7978,18.8604,18.756,18.8604,43600.0
2004-03-23 09:30:00,27.18,27.61,27.18,27.5,169800.0,18.9231,19.2225,18.9231,19.1459,169800.0
2004-03-23 10:00:00,27.57,27.57,27.38,27.52,32800.0,19.1946,19.1946,19.0623,19.1598,32800.0
2004-03-23 10:30:00,27.52,27.52,27.4,27.5,18200.0,19.1598,19.1598,19.0762,19.1459,18200.0
2004-03-23 11:00:00,27.46,27.52,27.35,27.36,24200.0,19.118,19.1598,19.0414,19.0484,24200.0
2004-03-23 11:30:00,27.36,27.49,27.36,27.42,8400.0,19.0484,19.1389,19.0484,19.0902,8400.0
2004-03-23 12:00:00,27.42,27.42,27.2,27.21,18400.0,19.0902,19.0902,18.937,18.944,18400.0
2004-03-23 12:30:00,27.23,27.29,27.13,27.27,13200.0,18.9579,18.9997,18.8883,18.9857,13200.0
2004-03-23 13:00:00,27.25,27.31,27.24,27.29,10200.0,18.9718,19.0136,18.9649,18.9997,10200.0
2004-03-23 13:30:00,27.27,27.35,27.24,27.33,6000.0,18.9857,19.0414,18.9649,19.0275,6000.0
2004-03-23 14:00:00,27.33,27.34,27.3,27.32,17200.0,19.0275,19.0345,19.0066,19.0206,17200.0
2004-03-23 14:30:00,27.33,27.39,27.33,27.35,18600.0,19.0275,19.0693,19.0275,19.0414,18600.0
2004-03-23 15:00:00,27.38,27.4,27.34,27.37,44800.0,19.0623,19.0762,19.0345,19.0554,44800.0
2004-03-23 15:30:00,27.37,27.38,27.28,27.34,49400.0,19.0554,19.0623,18.9927,19.0345,49400.0
2004-03-24 09:30:00,27.46,27.5,27.41,27.49,24000.0,19.118,19.1459,19.0832,19.1389,24000.0
2004-03-24 10:00:00,27.49,27.5,27.39,27.39,18400.0,19.1389,19.1459,19.0693,19.0693,18400.0
2004-03-24 10:30:00,27.43,27.43,27.3,27.31,16800.0,19.0971,19.0971,19.0066,19.0136,16800.0
2004-03-24 11:00:00,27.32,27.35,27.11,27.26,21800.0,19.0206,19.0414,18.8743,18.9788,21800.0
2004-03-24 11:30:00,27.27,27.31,27.26,27.31,9600.0,18.9857,19.0136,18.9788,19.0136,9600.0
2004-03-24 12:00:00,27.31,27.32,27.28,27.3,10400.0,19.0136,19.0206,18.9927,19.0066,10400.0
2004-03-24 12:30:00,27.3,27.34,27.27,27.3,5800.0,19.0066,19.0345,18.9857,19.0066,5800.0
2004-03-24 13:00:00,27.29,27.35,27.22,27.35,11000.0,18.9997,19.0414,18.9509,19.0414,11000.0
2004-03-24 13:30:00,27.36,27.36,27.25,27.32,11400.0,19.0484,19.0484,18.9718,19.0206,11400.0
2004-03-24 14:00:00,27.29,27.33,27.23,27.24,15800.0,18.9997,19.0275,18.9579,18.9649,15800.0
2004-03-24 14:30:00,27.24,27.24,27.18,27.18,7000.0,18.9649,18.9649,18.9231,18.9231,7000.0
2004-03-24 15:00:00,27.19,27.24,27.15,27.18,41600.0,18.93,18.9649,18.9022,18.9231,41600.0
2004-03-24 15:30:00,27.18,27.25,27.18,27.2,52400.0,18.9231,18.9718,18.9231,18.937,52400.0
2004-03-25 09:30:00,27.43,27.6,27.36,27.58,62200.0,19.0971,19.2155,19.0484,19.2016,62200.0
2004-03-25 10:00:00,27.5,27.64,27.5,27.62,32400.0,19.1459,19.2433,19.1459,19.2294,32400.0
2004-03-25 10:30:00,27.61,27.61,27.47,27.49,39600.0,19.2225,19.2225,19.125,19.1389,39600.0
2004-03-25 11:00:00,27.49,27.55,27.45,27.5,41000.0,19.1389,19.1807,19.1111,19.1459,41000.0
2004-03-25 11:30:00,27.49,27.5,27.48,27.49,1132200.0,19.1389,19.1459,19.1319,19.1389,1132200.0
2004-03-25 12:00:00,27.5,27.52,27.48,27.49,47000.0,19.1459,19.1598,19.1319,19.1389,47000.0
2004-03-25 12:30:00,27.5,27.6,27.5,27.58,26200.0,19.1459,19.2155,19.1459,19.2016,26200.0
2004-03-25 13:00:00,27.58,27.6,27.57,27.58,37400.0,19.2016,19.2155,19.1946,19.2016,37400.0
2004-03-25 13:30:00,27.58,27.6,27.56,27.6,102800.0,19.2016,19.2155,19.1876,19.2155,102800.0
2004-03-25 14:00:00,27.6,27.76,27.59,27.72,76600.0,19.2155,19.3269,19.2085,19.299,76600.0
2004-03-25 14:30:00,27.72,28.05,27.72,28.04,94800.0,19.299,19.5288,19.299,19.5218,94800.0
2004-03-25 15:00:00,28.04,28.18,27.98,28.11,114800.0,19.5218,19.6193,19.4801,19.5706,114800.0
2004-03-25 15:30:00,28.11,28.4,28.11,28.29,143000.0,19.5706,19.7725,19.5706,19.6959,143000.0
2004-03-26 09:30:00,28.3,28.43,28.14,28.33,45400.0,19.7028,19.7933,19.5914,19.7237,45400.0
2004-03-26 10:00:00,28.31,28.31,28.2,28.3,29800.0,19.7098,19.7098,19.6332,19.7028,29800.0
2004-03-26 10:30:00,28.29,28.35,28.25,28.3,69200.0,19.6959,19.7377,19.668,19.7028,69200.0
2004-03-26 11:00:00,28.31,28.33,28.23,28.31,76800.0,19.7098,19.7237,19.6541,19.7098,76800.0
2004-03-26 11:30:00,28.23,28.33,28.23,28.25,65000.0,19.6541,19.7237,19.6541,19.668,65000.0
2004-03-26 12:00:00,28.25,28.25,28.14,28.22,48200.0,19.668,19.668,19.5914,19.6471,48200.0
2004-03-26 12:30:00,28.2,28.3,28.06,28.27,69200.0,19.6332,19.7028,19.5357,19.682,69200.0
2004-03-26 13:00:00,28.27,28.38,28.25,28.38,9600.0,19.682,19.7585,19.668,19.7585,9600.0
2004-03-26 13:30:00,28.32,28.36,28.28,28.35,4200.0,19.7168,19.7446,19.6889,19.7377,4200.0
2004-03-26 14:00:00,28.39,28.46,28.33,28.38,15600.0,19.7655,19.8142,19.7237,19.7585,15600.0
2004-03-26 14:30:00,28.38,28.38,28.33,28.33,10800.0,19.7585,19.7585,19.7237,19.7237,10800.0
2004-03-26 15:00:00,28.35,28.37,28.34,28.34,18000.0,19.7377,19.7516,19.7307,19.7307,18000.0
2004-03-26 15:30:00,28.33,28.35,28.24,28.28,80200.0,19.7237,19.7377,19.6611,19.6889,80200.0
2004-03-29 09:30:00,28.43,28.61,28.43,28.54,40000.0,19.7933,19.9187,19.7933,19.8699,40000.0
2004-03-29 10:00:00,28.55,28.76,28.55,28.6,82200.0,19.8769,20.0231,19.8769,19.9117,82200.0
2004-03-29 10:30:00,28.6,28.62,28.54,28.56,68200.0,19.9117,19.9256,19.8699,19.8839,68200.0
2004-03-29 11:00:00,28.56,28.65,28.55,28.59,63800.0,19.8839,19.9465,19.8769,19.9047,63800.0
2004-03-29 11:30:00,28.59,28.64,28.58,28.63,11200.0,19.9047,19.9396,19.8978,19.9326,11200.0
2004-03-29 12:00:00,28.63,28.8,28.58,28.79,19400.0,19.9326,20.0509,19.8978,20.044,19400.0
2004-03-29 12:30:00,28.79,28.95,28.79,28.86,38200.0,20.044,20.1554,20.044,20.0927,38200.0
2004-03-29 13:00:00,28.86,28.96,28.83,28.84,29000.0,20.0927,20.1623,20.0718,20.0788,29000.0
2004-03-29 13:30:00,28.84,28.86,28.8,28.84,14800.0,20.0788,20.0927,20.0509,20.0788,14800.0
2004-03-29 14:00:00,28.84,28.9,28.84,28.88,19200.0,20.0788,20.1206,20.0788,20.1066,19200.0
2004-03-29 14:30:00,28.88,28.9,28.79,28.82,26400.0,20.1066,20.1206,20.044,20.0649,26400.0
2004-03-29 15:00:00,28.84,28.84,28.61,28.63,58800.0,20.0788,20.0788,19.9187,19.9326,58800.0
2004-03-29 15:30:00,28.67,28.75,28.55,28.75,82000.0,19.9604,20.0161,19.8769,20.0161,82000.0
2004-03-30 09:30:00,28.75,28.8,28.66,28.77,53600.0,20.0161,20.0509,19.9535,20.0301,53600.0
2004-03-30 10:00:00,28.77,28.77,28.72,28.75,26400.0,20.0301,20.0301,19.9953,20.0161,26400.0
2004-03-30 10:30:00,28.75,28.85,28.72,28.85,51400.0,20.0161,20.0858,19.9953,20.0858,51400.0
2004-03-30 11:00:00,28.84,28.95,28.82,28.95,46000.0,20.0788,20.1554,20.0649,20.1554,46000.0
2004-03-30 11:30:00,28.93,28.95,28.9,28.93,70400.0,20.1415,20.1554,20.1206,20.1415,70400.0
2004-03-30 12:00:00,28.93,28.97,28.93,28.93,25800.0,20.1415,20.1693,20.1415,20.1415,25800.0
2004-03-30 12:30:00,28.91,28.94,28.85,28.89,15400.0,20.1275,20.1484,20.0858,20.1136,15400.0
2004-03-30 13:00:00,28.9,28.91,28.85,28.9,36800.0,20.1206,20.1275,20.0858,20.1206,36800.0
2004-03-30 13:30:00,28.9,28.97,28.85,28.97,10600.0,20.1206,20.1693,20.0858,20.1693,10600.0
2004-03-30 14:00:00,28.97,28.97,28.91,28.95,19000.0,20.1693,20.1693,20.1275,20.1554,19000.0
2004-03-30 14:30:00,28.95,28.99,28.95,28.99,26200.0,20.1554,20.1832,20.1554,20.1832,26200.0
2004-03-30 15:00:00,28.98,28.99,28.92,28.93,38600.0,20.1763,20.1832,20.1345,20.1415,38600.0
2004-03-30 15:30:00,28.93,28.93,28.75,28.89,58800.0,20.1415,20.1415,20.0161,20.1136,58800.0
2004-03-31 09:30:00,28.91,29.05,28.89,28.95,10800.0,20.1275,20.225,20.1136,20.1554,10800.0
2004-03-31 10:00:00,28.99,28.99,28.75,28.82,17800.0,20.1832,20.1832,20.0161,20.0649,17800.0
2004-03-31 10:30:00,28.81,28.93,28.8,28.91,20400.0,20.0579,20.1415,20.0509,20.1275,20400.0
2004-03-31 11:00:00,28.92,29.0,28.9,29.0,9400.0,20.1345,20.1902,20.1206,20.1902,9400.0
2004-03-31 11:30:00,28.99,29.0,28.96,28.98,9800.0,20.1832,20.1902,20.1623,20.1763,9800.0
2004-03-31 12:00:00,28.95,29.0,28.88,28.94,21800.0,20.1554,20.1902,20.1066,20.1484,21800.0
2004-03-31 12:30:00,28.93,28.97,28.9,28.91,18800.0,20.1415,20.1693,20.1206,20.1275,18800.0
2004-03-31 13:00:00,28.88,28.92,28.88,28.92,5600.0,20.1066,20.1345,20.1066,20.1345,5600.0
2004-03-31 13:30:00,28.9,28.94,28.86,28.94,11600.0,20.1206,20.1484,20.0927,20.1484,11600.0
2004-03-31 14:00:00,28.94,29.04,28.91,28.96,46000.0,20.1484,20.218,20.1275,20.1623,46000.0
2004-03-31 14:30:00,28.96,29.22,28.96,29.2,31200.0,20.1623,20.3434,20.1623,20.3294,31200.0
2004-03-31 15:00:00,29.18,29.18,29.06,29.06,26400.0,20.3155,20.3155,20.232,20.232,26400.0
2004-03-31 15:30:00,29.02,29.08,29.0,29.07,35800.0,20.2041,20.2459,20.1902,20.2389,35800.0
2004-04-01 09:30:00,29.07,29.07,28.61,28.79,97600.0,20.2389,20.2389,19.9187,20.044,97600.0
2004-04-01 10:00:00,28.78,29.04,28.76,29.04,75600.0,20.037,20.218,20.0231,20.218,75600.0
2004-04-01 10:30:00,29.05,29.13,29.03,29.13,56800.0,20.225,20.2807,20.2111,20.2807,56800.0
2004-04-01 11:00:00,29.18,29.2,29.11,29.14,27000.0,20.3155,20.3294,20.2668,20.2877,27000.0
2004-04-01 11:30:00,29.13,29.17,29.1,29.11,107200.0,20.2807,20.3085,20.2598,20.2668,107200.0
2004-04-01 12:00:00,29.12,29.14,29.11,29.13,11400.0,20.2737,20.2877,20.2668,20.2807,11400.0
2004-04-01 12:30:00,29.13,29.13,29.06,29.07,8400.0,20.2807,20.2807,20.232,20.2389,8400.0
2004-04-01 13:00:00,29.07,29.07,28.99,29.04,39600.0,20.2389,20.2389,20.1832,20.218,39600.0
2004-04-01 13:30:00,29.05,29.23,29.05,29.19,77200.0,20.225,20.3503,20.225,20.3225,77200.0
2004-04-01 14:00:00,29.2,29.2,29.15,29.2,54800.0,20.3294,20.3294,20.2946,20.3294,54800.0
2004-04-01 14:30:00,29.2,29.25,29.14,29.21,115000.0,20.3294,20.3642,20.2877,20.3364,115000.0
2004-04-01 15:00:00,29.22,29.25,29.17,29.22,40200.0,20.3434,20.3642,20.3085,20.3434,40200.0
2004-04-01 15:30:00,29.23,29.35,29.22,29.34,106000.0,20.3503,20.4339,20.3434,20.4269,106000.0
2004-04-02 09:30:00,29.85,29.97,29.61,29.8,125000.0,20.782,20.8655,20.6149,20.7472,125000.0
2004-04-02 10:00:00,29.81,29.99,29.81,29.9,104800.0,20.7541,20.8794,20.7541,20.8168,104800.0
2004-04-02 10:30:00,29.9,29.93,29.84,29.86,25000.0,20.8168,20.8377,20.775,20.7889,25000.0
2004-04-02 11:00:00,29.85,30.07,29.83,29.85,92800.0,20.782,20.9351,20.768,20.782,92800.0
2004-04-02 11:30:00,29.92,29.95,29.81,29.9,104000.0,20.8307,20.8516,20.7541,20.8168,104000.0
2004-04-02 12:00:00,29.9,30.21,29.9,30.21,51200.0,20.8168,21.0326,20.8168,21.0326,51200.0
2004-04-02 12:30:00,30.2,30.22,30.08,30.11,23800.0,21.0256,21.0396,20.9421,20.963,23800.0
2004-04-02 13:00:00,30.08,30.08,30.0,30.01,14400.0,20.9421,20.9421,20.8864,20.8934,14400.0
2004-04-02 13:30:00,29.99,30.0,29.97,29.99,16400.0,20.8794,20.8864,20.8655,20.8794,16400.0
2004-04-02 14:00:00,30.0,30.0,29.93,29.93,56600.0,20.8864,20.8864,20.8377,20.8377,56600.0
2004-04-02 14:30:00,29.93,29.93,29.91,29.92,33000.0,20.8377,20.8377,20.8237,20.8307,33000.0
2004-04-02 15:00:00,29.92,29.93,29.86,29.93,132800.0,20.8307,20.8377,20.7889,20.8377,132800.0
2004-04-02 15:30:00,29.93,29.93,29.89,29.91,91200.0,20.8377,20.8377,20.8098,20.8237,91200.0
2004-04-05 09:30:00,30.0,30.25,30.0,30.2,85800.0,20.8864,21.0605,20.8864,21.0256,85800.0
2004-04-05 10:00:00,30.16,30.6,30.16,30.5,150600.0,20.9978,21.3041,20.9978,21.2345,150600.0
2004-04-05 10:30:00,30.5,30.5,30.34,30.34,50000.0,21.2345,21.2345,21.1231,21.1231,50000.0
2004-04-05 11:00:00,30.34,30.36,30.29,30.3,19800.0,21.1231,21.137,21.0883,21.0953,19800.0
2004-04-05 11:30:00,30.3,30.32,30.29,30.3,22800.0,21.0953,21.1092,21.0883,21.0953,22800.0
2004-04-05 12:00:00,30.3,30.3,30.19,30.2,40200.0,21.0953,21.0953,21.0187,21.0256,40200.0
2004-04-05 12:30:00,30.2,30.24,30.2,30.2,7400.0,21.0256,21.0535,21.0256,21.0256,7400.0
2004-04-05 13:00:00,30.2,30.24,30.17,30.24,31400.0,21.0256,21.0535,21.0048,21.0535,31400.0
2004-04-05 13:30:00,30.21,30.24,30.18,30.23,16200.0,21.0326,21.0535,21.0117,21.0465,16200.0
2004-04-05 14:00:00,30.22,30.35,30.22,30.31,19200.0,21.0396,21.1301,21.0396,21.1022,19200.0
2004-04-05 14:30:00,30.29,30.39,30.27,30.38,20400.0,21.0883,21.1579,21.0744,21.151,20400.0
2004-04-05 15:00:00,30.36,30.4,30.3,30.35,23400.0,21.137,21.1649,21.0953,21.1301,23400.0
2004-04-05 15:30:00,30.34,30.4,30.28,30.33,97000.0,21.1231,21.1649,21.0813,21.1162,97000.0
2004-04-06 09:30:00,15.08,15.44,15.06,15.34,128800.0,10.4989,10.7495,10.485,10.6799,128800.0
2004-04-06 10:00:00,15.37,15.56,15.34,15.56,174800.0,10.7008,10.8331,10.6799,10.8331,174800.0
2004-04-06 10:30:00,15.56,15.71,15.49,15.55,234800.0,10.8331,10.9375,10.7843,10.8261,234800.0
2004-04-06 11:00:00,15.54,15.57,15.5,15.55,88400.0,10.8192,10.84,10.7913,10.8261,88400.0
2004-04-06 11:30:00,15.55,15.55,15.45,15.46,98800.0,10.8261,10.8261,10.7565,10.7635,98800.0
2004-04-06 12:00:00,15.46,15.5,15.42,15.43,123800.0,10.7635,10.7913,10.7356,10.7426,123800.0
2004-04-06 12:30:00,15.42,15.47,15.35,15.47,43000.0,10.7356,10.7704,10.6869,10.7704,43000.0
2004-04-06 13:00:00,15.47,15.6,15.38,15.55,179400.0,10.7704,10.8609,10.7078,10.8261,179400.0
2004-04-06 13:30:00,15.54,15.56,15.5,15.51,58200.0,10.8192,10.8331,10.7913,10.7983,58200.0
2004-04-06 14:00:00,15.5,15.52,15.5,15.52,59800.0,10.7913,10.8052,10.7913,10.8052,59800.0
2004-04-06 14:30:00,15.51,15.53,15.47,15.51,102000.0,10.7983,10.8122,10.7704,10.7983,102000.0
2004-04-06 15:00:00,15.5,15.52,15.46,15.49,72200.0,10.7913,10.8052,10.7635,10.7843,72200.0
2004-04-06 15:30:00,15.5,15.5,15.43,15.44,156400.0,10.7913,10.7913,10.7426,10.7495,156400.0
2004-04-07 09:30:00,15.39,15.7,15.07,15.12,195400.0,10.7147,10.9306,10.4919,10.5267,195400.0
2004-04-07 10:00:00,15.13,15.13,15.05,15.08,65000.0,10.5337,10.5337,10.478,10.4989,65000.0
2004-04-07 10:30:00,15.1,15.14,15.02,15.11,52600.0,10.5128,10.5407,10.4571,10.5198,52600.0
2004-04-07 11:00:00,15.11,15.18,15.11,15.13,38600.0,10.5198,10.5685,10.5198,10.5337,38600.0
2004-04-07 11:30:00,15.13,15.13,15.04,15.04,114400.0,10.5337,10.5337,10.4711,10.4711,114400.0
2004-04-07 12:00:00,15.04,15.08,15.04,15.05,33400.0,10.4711,10.4989,10.4711,10.478,33400.0
2004-04-07 12:30:00,15.04,15.06,14.88,14.99,90000.0,10.4711,10.485,10.3597,10.4362,90000.0
2004-04-07 13:00:00,14.99,15.0,14.95,14.99,16800.0,10.4362,10.4432,10.4084,10.4362,16800.0
2004-04-07 13:30:00,14.99,14.99,14.94,14.99,18600.0,10.4362,10.4362,10.4014,10.4362,18600.0
2004-04-07 14:00:00,14.96,15.0,14.96,14.99,25400.0,10.4154,10.4432,10.4154,10.4362,25400.0
2004-04-07 14:30:00,14.99,15.01,14.93,14.97,137000.0,10.4362,10.4502,10.3945,10.4223,137000.0
2004-04-07 15:00:00,14.98,15.0,14.96,15.0,100400.0,10.4293,10.4432,10.4154,10.4432,100400.0
2004-04-07 15:30:00,15.0,15.0,14.96,14.96,101800.0,10.4432,10.4432,10.4154,10.4154,101800.0
2004-04-08 09:30:00,15.0,15.2,14.93,15.01,106000.0,10.4432,10.5824,10.3945,10.4502,106000.0
2004-04-08 10:00:00,14.97,14.97,14.75,14.95,192400.0,10.4223,10.4223,10.2691,10.4084,192400.0
2004-04-08 10:30:00,14.95,14.95,14.9,14.91,34800.0,10.4084,10.4084,10.3736,10.3805,34800.0
2004-04-08 11:00:00,14.9,14.9,14.72,14.81,58600.0,10.3736,10.3736,10.2483,10.3109,58600.0
2004-04-08 11:30:00,14.82,14.9,14.75,14.9,25800.0,10.3179,10.3736,10.2691,10.3736,25800.0
2004-04-08 12:00:00,14.87,14.95,14.83,14.85,16000.0,10.3527,10.4084,10.3248,10.3388,16000.0
2004-04-08 12:30:00,14.88,14.88,14.76,14.81,69400.0,10.3597,10.3597,10.2761,10.3109,69400.0
2004-04-08 13:00:00,14.8,14.97,14.78,14.85,24400.0,10.304,10.4223,10.29,10.3388,24400.0
2004-04-08 13:30:00,14.85,14.92,14.8,14.84,20600.0,10.3388,10.3875,10.304,10.3318,20600.0
2004-04-08 14:00:00,14.83,14.91,14.74,14.83,45800.0,10.3248,10.3805,10.2622,10.3248,45800.0
2004-04-08 14:30:00,14.83,14.9,14.75,14.87,47400.0,10.3248,10.3736,10.2691,10.3527,47400.0
2004-04-08 15:00:00,14.86,14.9,14.81,14.82,22000.0,10.3457,10.3736,10.3109,10.3179,22000.0
2004-04-08 15:30:00,14.82,14.95,14.82,14.9,179000.0,10.3179,10.4084,10.3179,10.3736,179000.0
2004-04-12 09:30:00,15.0,15.1,14.96,14.99,78400.0,10.4432,10.5128,10.4154,10.4362,78400.0
2004-04-12 10:00:00,15.0,15.03,14.97,15.02,49600.0,10.4432,10.4641,10.4223,10.4571,49600.0
2004-04-12 10:30:00,15.02,15.04,14.99,15.02,29800.0,10.4571,10.4711,10.4362,10.4571,29800.0
2004-04-12 11:00:00,15.01,15.02,14.96,15.0,38200.0,10.4502,10.4571,10.4154,10.4432,38200.0
2004-04-12 11:30:00,15.0,15.02,14.98,14.99,21800.0,10.4432,10.4571,10.4293,10.4362,21800.0
2004-04-12 12:00:00,14.99,15.01,14.99,14.99,19400.0,10.4362,10.4502,10.4362,10.4362,19400.0
2004-04-12 12:30:00,14.99,15.04,14.95,15.01,52200.0,10.4362,10.4711,10.4084,10.4502,52200.0
2004-04-12 13:00:00,15.01,15.02,14.99,14.99,18400.0,10.4502,10.4571,10.4362,10.4362,18400.0
2004-04-12 13:30:00,14.99,15.01,14.99,15.01,30200.0,10.4362,10.4502,10.4362,10.4502,30200.0
2004-04-12 14:00:00,15.01,15.02,15.0,15.02,25600.0,10.4502,10.4571,10.4432,10.4571,25600.0
2004-04-12 14:30:00,15.02,15.04,15.01,15.03,41800.0,10.4571,10.4711,10.4502,10.4641,41800.0
2004-04-12 15:00:00,15.03,15.05,15.0,15.01,75600.0,10.4641,10.478,10.4432,10.4502,75600.0
2004-04-12 15:30:00,15.01,15.06,15.0,15.0,124800.0,10.4502,10.485,10.4432,10.4432,124800.0
2004-04-13 09:30:00,15.0,15.15,15.0,15.13,99800.0,10.4432,10.5476,10.4432,10.5337,99800.0
2004-04-13 10:00:00,15.12,15.12,14.88,14.89,90600.0,10.5267,10.5267,10.3597,10.3666,90600.0
2004-04-13 10:30:00,14.89,14.9,14.81,14.87,55600.0,10.3666,10.3736,10.3109,10.3527,55600.0
2004-04-13 11:00:00,14.86,14.9,14.86,14.88,37600.0,10.3457,10.3736,10.3457,10.3597,37600.0
2004-04-13 11:30:00,14.9,14.9,14.84,14.84,20400.0,10.3736,10.3736,10.3318,10.3318,20400.0
2004-04-13 12:00:00,14.85,14.92,14.85,14.87,39400.0,10.3388,10.3875,10.3388,10.3527,39400.0
2004-04-13 12:30:00,14.85,14.9,14.81,14.85,19800.0,10.3388,10.3736,10.3109,10.3388,19800.0
2004-04-13 13:00:00,14.86,14.9,14.83,14.9,21600.0,10.3457,10.3736,10.3248,10.3736,21600.0
2004-04-13 13:30:00,14.9,14.91,14.77,14.82,364000.0,10.3736,10.3805,10.2831,10.3179,364000.0
2004-04-13 14:00:00,14.81,14.83,14.63,14.65,58600.0,10.3109,10.3248,10.1856,10.1995,58600.0
2004-04-13 14:30:00,14.63,14.7,14.61,14.61,41400.0,10.1856,10.2343,10.1717,10.1717,41400.0
2004-04-13 15:00:00,14.61,14.76,14.58,14.76,70200.0,10.1717,10.2761,10.1508,10.2761,70200.0
2004-04-13 15:30:00,14.75,14.82,14.71,14.74,69600.0,10.2691,10.3179,10.2413,10.2622,69600.0
2004-04-14 09:30:00,14.42,14.62,14.3,14.59,90400.0,10.0394,10.1786,9.9559,10.1578,90400.0
2004-04-14 10:00:00,14.59,14.68,14.53,14.57,33400.0,10.1578,10.2204,10.116,10.1438,33400.0
2004-04-14 10:30:00,14.54,14.65,14.53,14.62,27600.0,10.1229,10.1995,10.116,10.1786,27600.0
2004-04-14 11:00:00,14.62,14.75,14.62,14.71,26200.0,10.1786,10.2691,10.1786,10.2413,26200.0
2004-04-14 11:30:00,14.68,14.79,14.61,14.76,42600.0,10.2204,10.297,10.1717,10.2761,42600.0
2004-04-14 12:00:00,14.74,14.8,14.72,14.77,23000.0,10.2622,10.304,10.2483,10.2831,23000.0
2004-04-14 12:30:00,14.8,14.8,14.68,14.71,28200.0,10.304,10.304,10.2204,10.2413,28200.0
2004-04-14 13:00:00,14.7,14.72,14.68,14.68,15600.0,10.2343,10.2483,10.2204,10.2204,15600.0
2004-04-14 13:30:00,14.68,14.69,14.68,14.68,10200.0,10.2204,10.2274,10.2204,10.2204,10200.0
2004-04-14 14:00:00,14.64,14.7,14.55,14.61,56200.0,10.1926,10.2343,10.1299,10.1717,56200.0
2004-04-14 14:30:00,14.62,14.62,14.55,14.56,87800.0,10.1786,10.1786,10.1299,10.1369,87800.0
2004-04-14 15:00:00,14.56,14.57,14.52,14.55,148000.0,10.1369,10.1438,10.109,10.1299,148000.0
2004-04-14 15:30:00,14.55,14.6,14.5,14.59,94600.0,10.1299,10.1647,10.0951,10.1578,94600.0
2004-04-15 09:30:00,14.65,14.72,14.58,14.58,37800.0,10.1995,10.2483,10.1508,10.1508,37800.0
2004-04-15 10:00:00,14.59,14.69,14.56,14.65,30600.0,10.1578,10.2274,10.1369,10.1995,30600.0
2004-04-15 10:30:00,14.64,14.64,14.55,14.56,26000.0,10.1926,10.1926,10.1299,10.1369,26000.0
2004-04-15 11:00:00,14.56,14.58,14.52,14.56,75800.0,10.1369,10.1508,10.109,10.1369,75800.0
2004-04-15 11:30:00,14.56,14.57,14.52,14.54,44600.0,10.1369,10.1438,10.109,10.1229,44600.0
2004-04-15 12:00:00,14.54,14.55,14.51,14.53,15400.0,10.1229,10.1299,10.1021,10.116,15400.0
2004-04-15 12:30:00,14.53,14.55,14.52,14.55,13000.0,10.116,10.1299,10.109,10.1299,13000.0
2004-04-15 13:00:00,14.55,14.55,14.49,14.49,84000.0,10.1299,10.1299,10.0881,10.0881,84000.0
2004-04-15 13:30:00,14.49,14.55,14.48,14.48,17200.0,10.0881,10.1299,10.0812,10.0812,17200.0
2004-04-15 14:00:00,14.48,14.51,14.38,14.51,35800.0,10.0812,10.1021,10.0115,10.1021,35800.0
2004-04-15 14:30:00,14.49,14.55,14.48,14.52,21000.0,10.0881,10.1299,10.0812,10.109,21000.0
2004-04-15 15:00:00,14.53,14.55,14.5,14.51,28400.0,10.116,10.1299,10.0951,10.1021,28400.0
2004-04-15 15:30:00,14.51,14.58,14.51,14.54,166200.0,10.1021,10.1508,10.1021,10.1229,166200.0
2004-04-16 09:30:00,14.63,14.7,14.52,14.59,55800.0,10.1856,10.2343,10.109,10.1578,55800.0
2004-04-16 10:00:00,14.56,14.59,14.49,14.53,16000.0,10.1369,10.1578,10.0881,10.116,16000.0
2004-04-16 10:30:00,14.51,14.56,14.5,14.56,17200.0,10.1021,10.1369,10.0951,10.1369,17200.0
2004-04-16 11:00:00,14.54,14.62,14.52,14.62,14600.0,10.1229,10.1786,10.109,10.1786,14600.0
2004-04-16 11:30:00,14.62,14.62,14.56,14.6,50000.0,10.1786,10.1786,10.1369,10.1647,50000.0
2004-04-16 12:00:00,14.55,14.62,14.55,14.62,36800.0,10.1299,10.1786,10.1299,10.1786,36800.0
2004-04-16 12:30:00,14.62,14.69,14.62,14.68,82000.0,10.1786,10.2274,10.1786,10.2204,82000.0
2004-04-16 13:00:00,14.68,14.69,14.64,14.65,24400.0,10.2204,10.2274,10.1926,10.1995,24400.0
2004-04-16 13:30:00,14.65,14.68,14.59,14.63,17200.0,10.1995,10.2204,10.1578,10.1856,17200.0
2004-04-16 14:00:00,14.64,14.69,14.61,14.69,41400.0,10.1926,10.2274,10.1717,10.2274,41400.0
2004-04-16 14:30:00,14.67,14.68,14.63,14.67,62200.0,10.2135,10.2204,10.1856,10.2135,62200.0
2004-04-16 15:00:00,14.67,14.71,14.65,14.68,58800.0,10.2135,10.2413,10.1995,10.2204,58800.0
2004-04-16 15:30:00,14.68,14.69,14.65,14.65,81200.0,10.2204,10.2274,10.1995,10.1995,81200.0
2004-04-19 09:30:00,14.6,14.62,14.51,14.53,81400.0,10.1647,10.1786,10.1021,10.116,81400.0
2004-04-19 10:00:00,14.56,14.56,14.46,14.52,30800.0,10.1369,10.1369,10.0672,10.109,30800.0
2004-04-19 10:30:00,14.52,14.52,14.45,14.48,17200.0,10.109,10.109,10.0603,10.0812,17200.0
2004-04-19 11:00:00,14.49,14.53,14.47,14.53,16400.0,10.0881,10.116,10.0742,10.116,16400.0
2004-04-19 11:30:00,14.53,14.53,14.46,14.52,31600.0,10.116,10.116,10.0672,10.109,31600.0
2004-04-19 12:00:00,14.52,14.53,14.48,14.53,20800.0,10.109,10.116,10.0812,10.116,20800.0
2004-04-19 12:30:00,14.53,14.58,14.53,14.56,13000.0,10.116,10.1508,10.116,10.1369,13000.0
2004-04-19 13:00:00,14.56,14.56,14.54,14.56,10200.0,10.1369,10.1369,10.1229,10.1369,10200.0
2004-04-19 13:30:00,14.56,14.56,14.53,14.56,13200.0,10.1369,10.1369,10.116,10.1369,13200.0
2004-04-19 14:00:00,14.56,14.58,14.52,14.56,11200.0,10.1369,10.1508,10.109,10.1369,11200.0
2004-04-19 14:30:00,14.56,14.63,14.51,14.57,26200.0,10.1369,10.1856,10.1021,10.1438,26200.0
2004-04-19 15:00:00,14.6,14.6,14.53,14.57,67600.0,10.1647,10.1647,10.116,10.1438,67600.0
2004-04-19 15:30:00,14.57,14.62,14.53,14.56,124800.0,10.1438,10.1786,10.116,10.1369,124800.0
2004-04-20 09:30:00,14.5,14.58,14.45,14.58,70600.0,10.0951,10.1508,10.0603,10.1508,70600.0
2004-04-20 10:00:00,14.58,14.62,14.49,14.55,100000.0,10.1508,10.1786,10.0881,10.1299,100000.0
2004-04-20 10:30:00,14.56,14.59,14.5,14.52,144600.0,10.1369,10.1578,10.0951,10.109,144600.0
2004-04-20 11:00:00,14.51,14.52,14.43,14.43,43800.0,10.1021,10.109,10.0464,10.0464,43800.0
2004-04-20 11:30:00,14.43,14.45,14.36,14.37,33600.0,10.0464,10.0603,9.9976,10.0046,33600.0
2004-04-20 12:00:00,14.37,14.43,14.36,14.38,21400.0,10.0046,10.0464,9.9976,10.0115,21400.0
2004-04-20 12:30:00,14.38,14.4,14.36,14.38,28000.0,10.0115,10.0255,9.9976,10.0115,28000.0
2004-04-20 13:00:00,14.38,14.39,14.3,14.34,19800.0,10.0115,10.0185,9.9559,9.9837,19800.0
2004-04-20 13:30:00,14.34,14.42,14.34,14.42,120400.0,9.9837,10.0394,9.9837,10.0394,120400.0
2004-04-20 14:00:00,14.42,14.46,14.41,14.46,28200.0,10.0394,10.0672,10.0324,10.0672,28200.0
2004-04-20 14:30:00,14.45,14.52,14.38,14.41,74400.0,10.0603,10.109,10.0115,10.0324,74400.0
2004-04-20 15:00:00,14.4,14.4,14.33,14.33,40600.0,10.0255,10.0255,9.9767,9.9767,40600.0
2004-04-20 15:30:00,14.33,14.34,14.19,14.2,144200.0,9.9767,9.9837,9.8793,9.8862,144200.0
2004-04-21 09:30:00,14.03,14.03,13.8,14.03,189800.0,9.7679,9.7679,9.6077,9.7679,189800.0
2004-04-21 10:00:00,14.08,14.18,14.08,14.15,112200.0,9.8027,9.8723,9.8027,9.8514,112200.0
2004-04-21 10:30:00,14.15,14.15,14.1,14.1,18600.0,9.8514,9.8514,9.8166,9.8166,18600.0
2004-04-21 11:00:00,14.11,14.13,14.05,14.13,26600.0,9.8236,9.8375,9.7818,9.8375,26600.0
2004-04-21 11:30:00,14.12,14.2,14.1,14.2,118400.0,9.8305,9.8862,9.8166,9.8862,118400.0
2004-04-21 12:00:00,14.21,14.29,14.2,14.27,34400.0,9.8932,9.9489,9.8862,9.935,34400.0
2004-04-21 12:30:00,14.29,14.29,14.23,14.28,20200.0,9.9489,9.9489,9.9071,9.9419,20200.0
2004-04-21 13:00:00,14.28,14.33,14.27,14.33,17800.0,9.9419,9.9767,9.935,9.9767,17800.0
2004-04-21 13:30:00,14.33,14.33,14.26,14.31,13800.0,9.9767,9.9767,9.928,9.9628,13800.0
2004-04-21 14:00:00,14.31,14.35,14.28,14.35,13000.0,9.9628,9.9907,9.9419,9.9907,13000.0
2004-04-21 14:30:00,14.35,14.38,14.31,14.36,12200.0,9.9907,10.0115,9.9628,9.9976,12200.0
2004-04-21 15:00:00,14.36,14.38,14.33,14.37,20600.0,9.9976,10.0115,9.9767,10.0046,20600.0
2004-04-21 15:30:00,14.36,14.38,14.33,14.37,43000.0,9.9976,10.0115,9.9767,10.0046,43000.0
2004-04-22 09:30:00,14.43,14.46,14.38,14.4,38000.0,10.0464,10.0672,10.0115,10.0255,38000.0
2004-04-22 10:00:00,14.4,14.4,14.37,14.38,12800.0,10.0255,10.0255,10.0046,10.0115,12800.0
2004-04-22 10:30:00,14.38,14.49,14.38,14.47,18800.0,10.0115,10.0881,10.0115,10.0742,18800.0
2004-04-22 11:00:00,14.48,14.65,14.47,14.58,63000.0,10.0812,10.1995,10.0742,10.1508,63000.0
2004-04-22 11:30:00,14.57,14.67,14.52,14.63,37800.0,10.1438,10.2135,10.109,10.1856,37800.0
2004-04-22 12:00:00,14.63,14.7,14.62,14.63,15400.0,10.1856,10.2343,10.1786,10.1856,15400.0
2004-04-22 12:30:00,14.63,14.67,14.63,14.65,13000.0,10.1856,10.2135,10.1856,10.1995,13000.0
2004-04-22 13:00:00,14.62,14.65,14.6,14.62,11000.0,10.1786,10.1995,10.1647,10.1786,11000.0
2004-04-22 13:30:00,14.63,14.75,14.63,14.69,23600.0,10.1856,10.2691,10.1856,10.2274,23600.0
2004-04-22 14:00:00,14.71,14.72,14.68,14.71,14800.0,10.2413,10.2483,10.2204,10.2413,14800.0
2004-04-22 14:30:00,14.71,14.76,14.66,14.76,19400.0,10.2413,10.2761,10.2065,10.2761,19400.0
2004-04-22 15:00:00,14.76,14.77,14.6,14.6,38000.0,10.2761,10.2831,10.1647,10.1647,38000.0
2004-04-22 15:30:00,14.6,14.61,14.52,14.6,46400.0,10.1647,10.1717,10.109,10.1647,46400.0
2004-04-23 09:30:00,14.6,14.64,14.54,14.58,44600.0,10.1647,10.1926,10.1229,10.1508,44600.0
2004-04-23 10:00:00,14.56,14.56,14.45,14.52,29600.0,10.1369,10.1369,10.0603,10.109,29600.0
2004-04-23 10:30:00,14.47,14.54,14.43,14.49,19200.0,10.0742,10.1229,10.0464,10.0881,19200.0
2004-04-23 11:00:00,14.49,14.58,14.49,14.53,27400.0,10.0881,10.1508,10.0881,10.116,27400.0
2004-04-23 11:30:00,14.53,14.54,14.48,14.54,18200.0,10.116,10.1229,10.0812,10.1229,18200.0
2004-04-23 12:00:00,14.54,14.62,14.51,14.62,10600.0,10.1229,10.1786,10.1021,10.1786,10600.0
2004-04-23 12:30:00,14.62,14.62,14.57,14.62,8600.0,10.1786,10.1786,10.1438,10.1786,8600.0
2004-04-23 13:00:00,14.62,14.64,14.59,14.63,8600.0,10.1786,10.1926,10.1578,10.1856,8600.0
2004-04-23 13:30:00,14.64,14.65,14.6,14.61,28200.0,10.1926,10.1995,10.1647,10.1717,28200.0
2004-04-23 14:00:00,14.6,14.65,14.59,14.63,48400.0,10.1647,10.1995,10.1578,10.1856,48400.0
2004-04-23 14:30:00,14.64,14.64,14.56,14.56,55000.0,10.1926,10.1926,10.1369,10.1369,55000.0
2004-04-23 15:00:00,14.56,14.63,14.56,14.62,69400.0,10.1369,10.1856,10.1369,10.1786,69400.0
2004-04-23 15:30:00,14.62,14.68,14.61,14.61,96200.0,10.1786,10.2204,10.1717,10.1717,96200.0
2004-04-26 09:30:00,14.63,14.78,14.63,14.78,49000.0,10.1856,10.29,10.1856,10.29,49000.0
2004-04-26 10:00:00,14.78,14.85,14.74,14.77,68600.0,10.29,10.3388,10.2622,10.2831,68600.0
2004-04-26 10:30:00,14.77,14.78,14.71,14.74,48200.0,10.2831,10.29,10.2413,10.2622,48200.0
2004-04-26 11:00:00,14.76,14.8,14.76,14.77,11000.0,10.2761,10.304,10.2761,10.2831,11000.0
2004-04-26 11:30:00,14.8,14.84,14.78,14.79,29400.0,10.304,10.3318,10.29,10.297,29400.0
2004-04-26 12:00:00,14.79,14.83,14.78,14.78,12800.0,10.297,10.3248,10.29,10.29,12800.0
2004-04-26 12:30:00,14.78,14.81,14.74,14.8,10800.0,10.29,10.3109,10.2622,10.304,10800.0
2004-04-26 13:00:00,14.75,14.79,14.75,14.79,16400.0,10.2691,10.297,10.2691,10.297,16400.0
2004-04-26 13:30:00,14.78,14.84,14.76,14.84,18000.0,10.29,10.3318,10.2761,10.3318,18000.0
2004-04-26 14:00:00,14.82,14.82,14.67,14.67,45200.0,10.3179,10.3179,10.2135,10.2135,45200.0
2004-04-26 14:30:00,14.66,14.74,14.65,14.7,43400.0,10.2065,10.2622,10.1995,10.2343,43400.0
2004-04-26 15:00:00,14.7,14.75,14.69,14.71,50600.0,10.2343,10.2691,10.2274,10.2413,50600.0
2004-04-26 15:30:00,14.72,14.72,14.68,14.7,78400.0,10.2483,10.2483,10.2204,10.2343,78400.0
2004-04-27 09:30:00,14.8,14.88,14.71,14.82,43600.0,10.304,10.3597,10.2413,10.3179,43600.0
2004-04-27 10:00:00,14.83,14.85,14.75,14.78,30800.0,10.3248,10.3388,10.2691,10.29,30800.0
2004-04-27 10:30:00,14.78,14.79,14.63,14.63,125800.0,10.29,10.297,10.1856,10.1856,125800.0
2004-04-27 11:00:00,14.63,14.63,14.59,14.6,23600.0,10.1856,10.1856,10.1578,10.1647,23600.0
2004-04-27 11:30:00,14.6,14.65,14.55,14.63,18600.0,10.1647,10.1995,10.1299,10.1856,18600.0
2004-04-27 12:00:00,14.63,14.65,14.59,14.61,19000.0,10.1856,10.1995,10.1578,10.1717,19000.0
2004-04-27 12:30:00,14.62,14.68,14.61,14.63,13400.0,10.1786,10.2204,10.1717,10.1856,13400.0
2004-04-27 13:00:00,14.65,14.68,14.65,14.67,14000.0,10.1995,10.2204,10.1995,10.2135,14000.0
2004-04-27 13:30:00,14.67,14.69,14.65,14.68,25800.0,10.2135,10.2274,10.1995,10.2204,25800.0
2004-04-27 14:00:00,14.69,14.69,14.56,14.56,15000.0,10.2274,10.2274,10.1369,10.1369,15000.0
2004-04-27 14:30:00,14.56,14.59,14.49,14.57,37400.0,10.1369,10.1578,10.0881,10.1438,37400.0
2004-04-27 15:00:00,14.58,14.68,14.58,14.65,42600.0,10.1508,10.2204,10.1508,10.1995,42600.0
2004-04-27 15:30:00,14.65,14.71,14.6,14.71,51400.0,10.1995,10.2413,10.1647,10.2413,51400.0
2004-04-28 09:30:00,14.59,14.59,14.27,14.44,76200.0,10.1578,10.1578,9.935,10.0533,76200.0
2004-04-28 10:00:00,14.42,14.44,14.38,14.42,25000.0,10.0394,10.0533,10.0115,10.0394,25000.0
2004-04-28 10:30:00,14.42,14.42,14.31,14.31,32800.0,10.0394,10.0394,9.9628,9.9628,32800.0
2004-04-28 11:00:00,14.31,14.33,14.18,14.19,34200.0,9.9628,9.9767,9.8723,9.8793,34200.0
2004-04-28 11:30:00,14.19,14.19,13.99,14.0,98800.0,9.8793,9.8793,9.74,9.747,98800.0
2004-04-28 12:00:00,14.0,14.04,13.9,13.9,47000.0,9.747,9.7748,9.6774,9.6774,47000.0
2004-04-28 12:30:00,13.9,14.08,13.9,14.06,42800.0,9.6774,9.8027,9.6774,9.7888,42800.0
2004-04-28 13:00:00,14.07,14.08,14.06,14.08,24800.0,9.7957,9.8027,9.7888,9.8027,24800.0
2004-04-28 13:30:00,14.08,14.13,14.08,14.13,26200.0,9.8027,9.8375,9.8027,9.8375,26200.0
2004-04-28 14:00:00,14.13,14.17,14.1,14.15,24600.0,9.8375,9.8653,9.8166,9.8514,24600.0
2004-04-28 14:30:00,14.13,14.16,14.06,14.1,17800.0,9.8375,9.8584,9.7888,9.8166,17800.0
2004-04-28 15:00:00,14.1,14.16,14.06,14.09,217800.0,9.8166,9.8584,9.7888,9.8096,217800.0
2004-04-28 15:30:00,14.09,14.12,14.05,14.05,141200.0,9.8096,9.8305,9.7818,9.7818,141200.0
2004-04-29 09:30:00,13.95,14.04,13.85,13.88,77800.0,9.7122,9.7748,9.6426,9.6634,77800.0
2004-04-29 10:00:00,13.88,14.03,13.88,13.93,41400.0,9.6634,9.7679,9.6634,9.6983,41400.0
2004-04-29 10:30:00,13.91,13.97,13.9,13.9,22000.0,9.6843,9.7261,9.6774,9.6774,22000.0
2004-04-29 11:00:00,13.9,14.0,13.9,13.97,41200.0,9.6774,9.747,9.6774,9.7261,41200.0
2004-04-29 11:30:00,13.93,13.94,13.88,13.88,35600.0,9.6983,9.7052,9.6634,9.6634,35600.0
2004-04-29 12:00:00,13.87,13.88,13.6,13.6,111600.0,9.6565,9.6634,9.4685,9.4685,111600.0
2004-04-29 12:30:00,13.6,13.6,13.44,13.56,186800.0,9.4685,9.4685,9.3571,9.4407,186800.0
2004-04-29 13:00:00,13.56,13.61,13.53,13.61,64000.0,9.4407,9.4755,9.4198,9.4755,64000.0
2004-04-29 13:30:00,13.61,13.65,13.6,13.63,49400.0,9.4755,9.5033,9.4685,9.4894,49400.0
2004-04-29 14:00:00,13.63,13.65,13.53,13.53,49000.0,9.4894,9.5033,9.4198,9.4198,49000.0
2004-04-29 14:30:00,13.53,13.63,13.48,13.63,105200.0,9.4198,9.4894,9.385,9.4894,105200.0
2004-04-29 15:00:00,13.63,13.65,13.6,13.63,103200.0,9.4894,9.5033,9.4685,9.4894,103200.0
2004-04-29 15:30:00,13.63,13.71,13.62,13.69,145600.0,9.4894,9.5451,9.4824,9.5312,145600.0
2004-04-30 09:30:00,13.7,13.72,13.63,13.65,57400.0,9.5381,9.552,9.4894,9.5033,57400.0
2004-04-30 10:00:00,13.65,13.7,13.54,13.68,70800.0,9.5033,9.5381,9.4267,9.5242,70800.0
2004-04-30 10:30:00,13.68,13.71,13.63,13.66,34200.0,9.5242,9.5451,9.4894,9.5103,34200.0
2004-04-30 11:00:00,13.68,13.72,13.64,13.65,54200.0,9.5242,9.552,9.4964,9.5033,54200.0
2004-04-30 11:30:00,13.65,13.7,13.64,13.69,81400.0,9.5033,9.5381,9.4964,9.5312,81400.0
2004-04-30 12:00:00,13.69,13.7,13.65,13.7,39000.0,9.5312,9.5381,9.5033,9.5381,39000.0
2004-04-30 12:30:00,13.7,13.7,13.65,13.67,26600.0,9.5381,9.5381,9.5033,9.5172,26600.0
2004-04-30 13:00:00,13.65,13.7,13.63,13.65,49600.0,9.5033,9.5381,9.4894,9.5033,49600.0
2004-04-30 13:30:00,13.65,13.68,13.65,13.65,48000.0,9.5033,9.5242,9.5033,9.5033,48000.0
2004-04-30 14:00:00,13.69,13.7,13.65,13.68,54600.0,9.5312,9.5381,9.5033,9.5242,54600.0
2004-04-30 14:30:00,13.69,13.69,13.58,13.6,27800.0,9.5312,9.5312,9.4546,9.4685,27800.0
2004-04-30 15:00:00,13.59,13.59,13.51,13.53,124600.0,9.4615,9.4615,9.4058,9.4198,124600.0
2004-04-30 15:30:00,13.52,13.6,13.46,13.49,99000.0,9.4128,9.4685,9.371,9.3919,99000.0
2004-05-03 09:30:00,13.42,13.49,13.4,13.45,81800.0,9.3432,9.3919,9.3293,9.3641,81800.0
2004-05-03 10:00:00,13.45,13.49,13.39,13.47,70000.0,9.3641,9.3919,9.3223,9.378,70000.0
2004-05-03 10:30:00,13.5,13.72,13.49,13.67,159200.0,9.3989,9.552,9.3919,9.5172,159200.0
2004-05-03 11:00:00,13.65,13.65,13.55,13.62,41000.0,9.5033,9.5033,9.4337,9.4824,41000.0
2004-05-03 11:30:00,13.62,13.62,13.56,13.56,35000.0,9.4824,9.4824,9.4407,9.4407,35000.0
2004-05-03 12:00:00,13.56,13.58,13.53,13.56,79200.0,9.4407,9.4546,9.4198,9.4407,79200.0
2004-05-03 12:30:00,13.55,13.57,13.55,13.56,41000.0,9.4337,9.4476,9.4337,9.4407,41000.0
2004-05-03 13:00:00,13.56,13.57,13.55,13.56,41800.0,9.4407,9.4476,9.4337,9.4407,41800.0
2004-05-03 13:30:00,13.56,13.57,13.55,13.55,42200.0,9.4407,9.4476,9.4337,9.4337,42200.0
2004-05-03 14:00:00,13.55,13.56,13.55,13.56,21200.0,9.4337,9.4407,9.4337,9.4407,21200.0
2004-05-03 14:30:00,13.56,13.56,13.55,13.56,90200.0,9.4407,9.4407,9.4337,9.4407,90200.0
2004-05-03 15:00:00,13.55,13.62,13.54,13.6,80800.0,9.4337,9.4824,9.4267,9.4685,80800.0
2004-05-03 15:30:00,13.61,13.77,13.61,13.74,132600.0,9.4755,9.5869,9.4755,9.566,132600.0
2004-05-04 09:30:00,13.75,13.78,13.69,13.69,24200.0,9.5729,9.5938,9.5312,9.5312,24200.0
2004-05-04 10:00:00,13.69,13.69,13.5,13.63,151600.0,9.5312,9.5312,9.3989,9.4894,151600.0
2004-05-04 10:30:00,13.63,13.74,13.62,13.71,126200.0,9.4894,9.566,9.4824,9.5451,126200.0
2004-05-04 11:00:00,13.71,13.78,13.71,13.74,88400.0,9.5451,9.5938,9.5451,9.566,88400.0
2004-05-04 11:30:00,13.74,13.75,13.7,13.7,29800.0,9.566,9.5729,9.5381,9.5381,29800.0
2004-05-04 12:00:00,13.7,13.7,13.68,13.68,18400.0,9.5381,9.5381,9.5242,9.5242,18400.0
2004-05-04 12:30:00,13.69,13.69,13.62,13.65,20200.0,9.5312,9.5312,9.4824,9.5033,20200.0
2004-05-04 13:00:00,13.65,13.71,13.65,13.7,21800.0,9.5033,9.5451,9.5033,9.5381,21800.0
2004-05-04 13:30:00,13.71,13.72,13.65,13.68,20400.0,9.5451,9.552,9.5033,9.5242,20400.0
2004-05-04 14:00:00,13.68,13.75,13.66,13.72,48800.0,9.5242,9.5729,9.5103,9.552,48800.0
2004-05-04 14:30:00,13.71,13.97,13.71,13.97,61600.0,9.5451,9.7261,9.5451,9.7261,61600.0
2004-05-04 15:00:00,13.98,13.98,13.77,13.77,52200.0,9.7331,9.7331,9.5869,9.5869,52200.0
2004-05-04 15:30:00,13.77,13.81,13.7,13.71,55600.0,9.5869,9.6147,9.5381,9.5451,55600.0
2004-05-05 09:30:00,13.83,13.89,13.8,13.89,21200.0,9.6286,9.6704,9.6077,9.6704,21200.0
2004-05-05 10:00:00,13.93,13.96,13.8,13.92,13800.0,9.6983,9.7191,9.6077,9.6913,13800.0
2004-05-05 10:30:00,13.92,13.96,13.9,13.93,14800.0,9.6913,9.7191,9.6774,9.6983,14800.0
2004-05-05 11:00:00,13.93,13.96,13.92,13.96,11000.0,9.6983,9.7191,9.6913,9.7191,11000.0
2004-05-05 11:30:00,13.96,14.02,13.95,13.97,18000.0,9.7191,9.7609,9.7122,9.7261,18000.0
2004-05-05 12:00:00,13.96,13.99,13.94,13.94,14200.0,9.7191,9.74,9.7052,9.7052,14200.0
2004-05-05 12:30:00,13.91,13.93,13.87,13.9,6400.0,9.6843,9.6983,9.6565,9.6774,6400.0
2004-05-05 13:00:00,13.9,13.9,13.88,13.9,7800.0,9.6774,9.6774,9.6634,9.6774,7800.0
2004-05-05 13:30:00,13.9,14.0,13.89,13.94,11600.0,9.6774,9.747,9.6704,9.7052,11600.0
2004-05-05 14:00:00,13.96,13.97,13.87,13.87,17800.0,9.7191,9.7261,9.6565,9.6565,17800.0
2004-05-05 14:30:00,13.88,13.9,13.83,13.84,22600.0,9.6634,9.6774,9.6286,9.6356,22600.0
2004-05-05 15:00:00,13.87,13.88,13.82,13.84,30000.0,9.6565,9.6634,9.6217,9.6356,30000.0
2004-05-05 15:30:00,13.81,13.88,13.78,13.81,48600.0,9.6147,9.6634,9.5938,9.6147,48600.0
2004-05-06 09:30:00,13.68,13.7,13.43,13.45,78600.0,9.5242,9.5381,9.3501,9.3641,78600.0
2004-05-06 10:00:00,13.45,13.5,13.36,13.36,48000.0,9.3641,9.3989,9.3014,9.3014,48000.0
2004-05-06 10:30:00,13.36,13.36,12.7,12.82,321800.0,9.3014,9.3014,8.8419,8.9255,321800.0
2004-05-06 11:00:00,12.82,13.13,12.82,13.1,199200.0,8.9255,9.1413,8.9255,9.1204,199200.0
2004-05-06 11:30:00,13.09,13.3,13.09,13.3,64800.0,9.1134,9.2596,9.1134,9.2596,64800.0
2004-05-06 12:00:00,13.3,13.3,13.15,13.19,44200.0,9.2596,9.2596,9.1552,9.1831,44200.0
2004-05-06 12:30:00,13.19,13.24,13.15,13.17,113000.0,9.1831,9.2179,9.1552,9.1691,113000.0
2004-05-06 13:00:00,13.17,13.18,13.06,13.06,87200.0,9.1691,9.1761,9.0925,9.0925,87200.0
2004-05-06 13:30:00,13.05,13.07,13.0,13.03,95000.0,9.0856,9.0995,9.0508,9.0717,95000.0
2004-05-06 14:00:00,13.04,13.1,13.01,13.08,39400.0,9.0786,9.1204,9.0577,9.1065,39400.0
2004-05-06 14:30:00,13.07,13.17,13.03,13.16,50600.0,9.0995,9.1691,9.0717,9.1622,50600.0
2004-05-06 15:00:00,13.18,13.27,13.17,13.27,67000.0,9.1761,9.2388,9.1691,9.2388,67000.0
2004-05-06 15:30:00,13.3,13.35,13.24,13.26,137800.0,9.2596,9.2944,9.2179,9.2318,137800.0
2004-05-07 09:30:00,13.25,13.36,13.22,13.33,47000.0,9.2248,9.3014,9.2039,9.2805,47000.0
2004-05-07 10:00:00,13.35,13.47,13.34,13.45,53800.0,9.2944,9.378,9.2875,9.3641,53800.0
2004-05-07 10:30:00,13.46,13.62,13.45,13.59,131400.0,9.371,9.4824,9.3641,9.4615,131400.0
2004-05-07 11:00:00,13.59,13.6,13.51,13.55,122600.0,9.4615,9.4685,9.4058,9.4337,122600.0
2004-05-07 11:30:00,13.56,13.56,13.51,13.52,49600.0,9.4407,9.4407,9.4058,9.4128,49600.0
2004-05-07 12:00:00,13.52,13.53,13.49,13.49,147600.0,9.4128,9.4198,9.3919,9.3919,147600.0
2004-05-07 12:30:00,13.49,13.55,13.49,13.5,31800.0,9.3919,9.4337,9.3919,9.3989,31800.0
2004-05-07 13:00:00,13.51,13.52,13.47,13.47,70200.0,9.4058,9.4128,9.378,9.378,70200.0
2004-05-07 13:30:00,13.47,13.47,13.37,13.38,217800.0,9.378,9.378,9.3084,9.3153,217800.0
2004-05-07 14:00:00,13.38,13.41,13.35,13.35,81200.0,9.3153,9.3362,9.2944,9.2944,81200.0
2004-05-07 14:30:00,13.35,13.35,13.32,13.32,37600.0,9.2944,9.2944,9.2736,9.2736,37600.0
2004-05-07 15:00:00,13.32,13.34,13.3,13.31,52000.0,9.2736,9.2875,9.2596,9.2666,52000.0
2004-05-07 15:30:00,13.31,13.37,13.22,13.22,197600.0,9.2666,9.3084,9.2039,9.2039,197600.0
2004-05-10 09:30:00,13.05,13.11,13.0,13.01,154800.0,9.0856,9.1274,9.0508,9.0577,154800.0
2004-05-10 10:00:00,13.01,13.02,12.88,13.02,134400.0,9.0577,9.0647,8.9672,9.0647,134400.0
2004-05-10 10:30:00,13.02,13.03,12.94,12.95,141200.0,9.0647,9.0717,9.009,9.016,141200.0
2004-05-10 11:00:00,12.94,12.97,12.9,12.97,154800.0,9.009,9.0299,8.9812,9.0299,154800.0
2004-05-10 11:30:00,12.97,12.99,12.9,12.99,96600.0,9.0299,9.0438,8.9812,9.0438,96600.0
2004-05-10 12:00:00,12.99,13.08,12.98,13.08,37000.0,9.0438,9.1065,9.0369,9.1065,37000.0
2004-05-10 12:30:00,13.09,13.18,13.09,13.15,30800.0,9.1134,9.1761,9.1134,9.1552,30800.0
2004-05-10 13:00:00,13.18,13.24,13.15,13.2,24600.0,9.1761,9.2179,9.1552,9.19,24600.0
2004-05-10 13:30:00,13.2,13.2,13.1,13.1,23000.0,9.19,9.19,9.1204,9.1204,23000.0
2004-05-10 14:00:00,13.07,13.11,13.03,13.04,80400.0,9.0995,9.1274,9.0717,9.0786,80400.0
2004-05-10 14:30:00,13.02,13.02,12.97,13.0,23400.0,9.0647,9.0647,9.0299,9.0508,23400.0
2004-05-10 15:00:00,13.0,13.08,12.99,12.99,29000.0,9.0508,9.1065,9.0438,9.0438,29000.0
2004-05-10 15:30:00,12.98,12.99,12.88,12.98,158600.0,9.0369,9.0438,8.9672,9.0369,158600.0
2004-05-11 09:30:00,13.03,13.19,12.97,13.19,56600.0,9.0717,9.1831,9.0299,9.1831,56600.0
2004-05-11 10:00:00,13.19,13.22,13.11,13.11,47000.0,9.1831,9.2039,9.1274,9.1274,47000.0
2004-05-11 10:30:00,13.09,13.2,13.06,13.18,22600.0,9.1134,9.19,9.0925,9.1761,22600.0
2004-05-11 11:00:00,13.19,13.31,13.18,13.29,34200.0,9.1831,9.2666,9.1761,9.2527,34200.0
2004-05-11 11:30:00,13.31,13.31,13.28,13.3,16000.0,9.2666,9.2666,9.2457,9.2596,16000.0
2004-05-11 12:00:00,13.29,13.31,13.25,13.28,10000.0,9.2527,9.2666,9.2248,9.2457,10000.0
2004-05-11 12:30:00,13.3,13.32,13.26,13.3,37800.0,9.2596,9.2736,9.2318,9.2596,37800.0
2004-05-11 13:00:00,13.32,13.32,13.26,13.3,9200.0,9.2736,9.2736,9.2318,9.2596,9200.0
2004-05-11 13:30:00,13.29,13.3,13.15,13.15,30800.0,9.2527,9.2596,9.1552,9.1552,30800.0
2004-05-11 14:00:00,13.18,13.23,13.17,13.22,32000.0,9.1761,9.2109,9.1691,9.2039,32000.0
2004-05-11 14:30:00,13.21,13.21,13.11,13.16,75400.0,9.197,9.197,9.1274,9.1622,75400.0
2004-05-11 15:00:00,13.16,13.23,13.05,13.08,171600.0,9.1622,9.2109,9.0856,9.1065,171600.0
2004-05-11 15:30:00,13.09,13.22,13.07,13.2,175600.0,9.1134,9.2039,9.0995,9.19,175600.0
2004-05-12 09:30:00,13.2,13.28,13.11,13.11,47800.0,9.19,9.2457,9.1274,9.1274,47800.0
2004-05-12 10:00:00,13.11,13.11,12.9,12.9,91200.0,9.1274,9.1274,8.9812,8.9812,91200.0
2004-05-12 10:30:00,12.92,12.93,12.75,12.75,112000.0,8.9951,9.002,8.8767,8.8767,112000.0
2004-05-12 11:00:00,12.78,12.81,12.68,12.8,127400.0,8.8976,8.9185,8.828,8.9115,127400.0
2004-05-12 11:30:00,12.8,12.88,12.8,12.81,43000.0,8.9115,8.9672,8.9115,8.9185,43000.0
2004-05-12 12:00:00,12.81,12.81,12.76,12.78,47600.0,8.9185,8.9185,8.8837,8.8976,47600.0
2004-05-12 12:30:00,12.77,12.88,12.77,12.88,7600.0,8.8906,8.9672,8.8906,8.9672,7600.0
2004-05-12 13:00:00,12.88,12.95,12.87,12.93,20600.0,8.9672,9.016,8.9603,9.002,20600.0
2004-05-12 13:30:00,12.9,12.92,12.79,12.79,11600.0,8.9812,8.9951,8.9046,8.9046,11600.0
2004-05-12 14:00:00,12.8,12.87,12.8,12.86,23200.0,8.9115,8.9603,8.9115,8.9533,23200.0
2004-05-12 14:30:00,12.87,12.99,12.83,12.93,54600.0,8.9603,9.0438,8.9324,9.002,54600.0
2004-05-12 15:00:00,12.95,13.27,12.95,13.26,104800.0,9.016,9.2388,9.016,9.2318,104800.0
2004-05-12 15:30:00,13.24,13.39,13.13,13.39,184200.0,9.2179,9.3223,9.1413,9.3223,184200.0
2004-05-13 09:30:00,13.44,13.47,13.25,13.26,25400.0,9.3571,9.378,9.2248,9.2318,25400.0
2004-05-13 10:00:00,13.25,13.42,13.19,13.41,34600.0,9.2248,9.3432,9.1831,9.3362,34600.0
2004-05-13 10:30:00,13.38,13.43,13.28,13.43,45200.0,9.3153,9.3501,9.2457,9.3501,45200.0
2004-05-13 11:00:00,13.4,13.4,13.34,13.34,25000.0,9.3293,9.3293,9.2875,9.2875,25000.0
2004-05-13 11:30:00,13.31,13.33,13.28,13.32,55800.0,9.2666,9.2805,9.2457,9.2736,55800.0
2004-05-13 12:00:00,13.32,13.38,13.31,13.35,151000.0,9.2736,9.3153,9.2666,9.2944,151000.0
2004-05-13 12:30:00,13.33,13.37,13.3,13.33,28000.0,9.2805,9.3084,9.2596,9.2805,28000.0
2004-05-13 13:00:00,13.34,13.37,13.33,13.35,19800.0,9.2875,9.3084,9.2805,9.2944,19800.0
2004-05-13 13:30:00,13.35,13.35,13.3,13.35,18800.0,9.2944,9.2944,9.2596,9.2944,18800.0
2004-05-13 14:00:00,13.35,13.35,13.26,13.29,27800.0,9.2944,9.2944,9.2318,9.2527,27800.0
2004-05-13 14:30:00,13.29,13.36,13.29,13.34,35400.0,9.2527,9.3014,9.2527,9.2875,35400.0
2004-05-13 15:00:00,13.33,13.36,13.18,13.18,69000.0,9.2805,9.3014,9.1761,9.1761,69000.0
2004-05-13 15:30:00,13.18,13.22,13.11,13.2,89800.0,9.1761,9.2039,9.1274,9.19,89800.0
2004-05-14 09:30:00,13.14,13.29,13.02,13.02,41200.0,9.1482,9.2527,9.0647,9.0647,41200.0
2004-05-14 10:00:00,13.03,13.11,12.95,13.06,91000.0,9.0717,9.1274,9.016,9.0925,91000.0
2004-05-14 10:30:00,13.08,13.29,13.08,13.29,53000.0,9.1065,9.2527,9.1065,9.2527,53000.0
2004-05-14 11:00:00,13.26,13.28,13.2,13.21,12000.0,9.2318,9.2457,9.19,9.197,12000.0
2004-05-14 11:30:00,13.23,13.23,13.15,13.17,12600.0,9.2109,9.2109,9.1552,9.1691,12600.0
2004-05-14 12:00:00,13.19,13.28,13.19,13.27,7800.0,9.1831,9.2457,9.1831,9.2388,7800.0
2004-05-14 12:30:00,13.27,13.3,13.22,13.28,65000.0,9.2388,9.2596,9.2039,9.2457,65000.0
2004-05-14 13:00:00,13.28,13.35,13.28,13.31,10200.0,9.2457,9.2944,9.2457,9.2666,10200.0
2004-05-14 13:30:00,13.31,13.36,13.28,13.34,8200.0,9.2666,9.3014,9.2457,9.2875,8200.0
2004-05-14 14:00:00,13.34,13.44,13.34,13.37,21400.0,9.2875,9.3571,9.2875,9.3084,21400.0
2004-05-14 14:30:00,13.38,13.4,13.35,13.35,6600.0,9.3153,9.3293,9.2944,9.2944,6600.0
2004-05-14 15:00:00,13.33,13.38,13.27,13.27,59000.0,9.2805,9.3153,9.2388,9.2388,59000.0
2004-05-14 15:30:00,13.27,13.27,13.15,13.25,68200.0,9.2388,9.2388,9.1552,9.2248,68200.0
2004-05-17 09:30:00,13.22,13.22,13.01,13.01,26400.0,9.2039,9.2039,9.0577,9.0577,26400.0
2004-05-17 10:00:00,13.01,13.01,12.75,12.83,91800.0,9.0577,9.0577,8.8767,8.9324,91800.0
2004-05-17 10:30:00,12.85,12.97,12.84,12.93,48000.0,8.9463,9.0299,8.9394,9.002,48000.0
2004-05-17 11:00:00,12.95,12.97,12.91,12.94,39400.0,9.016,9.0299,8.9881,9.009,39400.0
2004-05-17 11:30:00,12.93,12.98,12.93,12.98,41600.0,9.002,9.0369,9.002,9.0369,41600.0
2004-05-17 12:00:00,12.97,13.04,12.95,13.0,14400.0,9.0299,9.0786,9.016,9.0508,14400.0
2004-05-17 12:30:00,12.99,13.05,12.97,13.05,31200.0,9.0438,9.0856,9.0299,9.0856,31200.0
2004-05-17 13:00:00,13.07,13.12,13.03,13.05,17200.0,9.0995,9.1343,9.0717,9.0856,17200.0
2004-05-17 13:30:00,13.04,13.06,13.01,13.05,26400.0,9.0786,9.0925,9.0577,9.0856,26400.0
2004-05-17 14:00:00,13.04,13.17,13.01,13.15,38600.0,9.0786,9.1691,9.0577,9.1552,38600.0
2004-05-17 14:30:00,13.13,13.13,13.08,13.09,62000.0,9.1413,9.1413,9.1065,9.1134,62000.0
2004-05-17 15:00:00,13.1,13.15,13.05,13.08,46000.0,9.1204,9.1552,9.0856,9.1065,46000.0
2004-05-17 15:30:00,13.08,13.23,13.08,13.23,209200.0,9.1065,9.2109,9.1065,9.2109,209200.0
2004-05-18 09:30:00,12.75,12.76,12.33,12.43,670400.0,8.8767,8.8837,8.5843,8.6539,670400.0
2004-05-18 10:00:00,12.43,12.78,12.4,12.65,747600.0,8.6539,8.8976,8.633,8.8071,747600.0
2004-05-18 10:30:00,12.65,13.15,12.65,13.15,433800.0,8.8071,9.1552,8.8071,9.1552,433800.0
2004-05-18 11:00:00,13.15,13.22,13.01,13.04,251800.0,9.1552,9.2039,9.0577,9.0786,251800.0
2004-05-18 11:30:00,13.03,13.15,12.93,13.06,417600.0,9.0717,9.1552,9.002,9.0925,417600.0
2004-05-18 12:00:00,13.06,13.1,13.03,13.09,109800.0,9.0925,9.1204,9.0717,9.1134,109800.0
2004-05-18 12:30:00,13.09,13.18,13.06,13.15,82800.0,9.1134,9.1761,9.0925,9.1552,82800.0
2004-05-18 13:00:00,13.15,13.15,12.99,13.05,97800.0,9.1552,9.1552,9.0438,9.0856,97800.0
2004-05-18 13:30:00,13.03,13.1,13.02,13.09,163200.0,9.0717,9.1204,9.0647,9.1134,163200.0
2004-05-18 14:00:00,13.1,13.12,13.06,13.09,155600.0,9.1204,9.1343,9.0925,9.1134,155600.0
2004-05-18 14:30:00,13.09,13.15,13.08,13.11,129200.0,9.1134,9.1552,9.1065,9.1274,129200.0
2004-05-18 15:00:00,13.1,13.11,13.05,13.05,281800.0,9.1204,9.1274,9.0856,9.0856,281800.0
2004-05-18 15:30:00,13.05,13.05,12.99,13.0,359800.0,9.0856,9.0856,9.0438,9.0508,359800.0
2004-05-19 09:30:00,13.0,13.07,13.0,13.04,170600.0,9.0508,9.0995,9.0508,9.0786,170600.0
2004-05-19 10:00:00,13.04,13.05,13.0,13.03,175400.0,9.0786,9.0856,9.0508,9.0717,175400.0
2004-05-19 10:30:00,13.04,13.15,13.02,13.15,163000.0,9.0786,9.1552,9.0647,9.1552,163000.0
2004-05-19 11:00:00,13.15,13.2,13.1,13.2,84600.0,9.1552,9.19,9.1204,9.19,84600.0
2004-05-19 11:30:00,13.2,13.2,13.13,13.13,51000.0,9.19,9.19,9.1413,9.1413,51000.0
2004-05-19 12:00:00,13.13,13.15,13.12,13.13,38800.0,9.1413,9.1552,9.1343,9.1413,38800.0
2004-05-19 12:30:00,13.13,13.14,13.09,13.09,22000.0,9.1413,9.1482,9.1134,9.1134,22000.0
2004-05-19 13:00:00,13.09,13.09,13.05,13.06,22400.0,9.1134,9.1134,9.0856,9.0925,22400.0
2004-05-19 13:30:00,13.06,13.07,13.06,13.07,28600.0,9.0925,9.0995,9.0925,9.0995,28600.0
2004-05-19 14:00:00,13.05,13.06,12.93,12.94,199600.0,9.0856,9.0925,9.002,9.009,199600.0
2004-05-19 14:30:00,12.97,13.03,12.84,12.84,103800.0,9.0299,9.0717,8.9394,8.9394,103800.0
2004-05-19 15:00:00,12.83,12.83,12.65,12.65,147400.0,8.9324,8.9324,8.8071,8.8071,147400.0
2004-05-19 15:30:00,12.64,13.05,12.57,12.68,192800.0,8.8001,9.0856,8.7514,8.828,192800.0
2004-05-20 09:30:00,12.78,12.95,12.75,12.88,106000.0,8.8976,9.016,8.8767,8.9672,106000.0
2004-05-20 10:00:00,12.87,12.88,12.72,12.76,102200.0,8.9603,8.9672,8.8558,8.8837,102200.0
2004-05-20 10:30:00,12.76,12.79,12.75,12.79,52800.0,8.8837,8.9046,8.8767,8.9046,52800.0
2004-05-20 11:00:00,12.8,12.81,12.77,12.77,70400.0,8.9115,8.9185,8.8906,8.8906,70400.0
2004-05-20 11:30:00,12.78,12.78,12.73,12.74,80600.0,8.8976,8.8976,8.8628,8.8698,80600.0
2004-05-20 12:00:00,12.74,12.76,12.69,12.69,79200.0,8.8698,8.8837,8.8349,8.8349,79200.0
2004-05-20 12:30:00,12.67,12.67,12.51,12.6,73600.0,8.821,8.821,8.7096,8.7723,73600.0
2004-05-20 13:00:00,12.6,12.65,12.6,12.65,82200.0,8.7723,8.8071,8.7723,8.8071,82200.0
2004-05-20 13:30:00,12.65,12.71,12.61,12.65,54000.0,8.8071,8.8489,8.7793,8.8071,54000.0
2004-05-20 14:00:00,12.65,12.65,12.6,12.6,74800.0,8.8071,8.8071,8.7723,8.7723,74800.0
2004-05-20 14:30:00,12.6,12.62,12.6,12.6,69400.0,8.7723,8.7862,8.7723,8.7723,69400.0
2004-05-20 15:00:00,12.6,12.61,12.6,12.61,228400.0,8.7723,8.7793,8.7723,8.7793,228400.0
2004-05-20 15:30:00,12.61,12.62,12.54,12.54,279000.0,8.7793,8.7862,8.7305,8.7305,279000.0
2004-05-21 09:30:00,12.63,12.68,12.61,12.68,77200.0,8.7932,8.828,8.7793,8.828,77200.0
2004-05-21 10:00:00,12.69,12.7,12.6,12.62,19000.0,8.8349,8.8419,8.7723,8.7862,19000.0
2004-05-21 10:30:00,12.62,12.7,12.61,12.7,53800.0,8.7862,8.8419,8.7793,8.8419,53800.0
2004-05-21 11:00:00,12.7,12.7,12.63,12.7,61200.0,8.8419,8.8419,8.7932,8.8419,61200.0
2004-05-21 11:30:00,12.7,12.85,12.7,12.79,109400.0,8.8419,8.9463,8.8419,8.9046,109400.0
2004-05-21 12:00:00,12.79,12.79,12.71,12.72,34600.0,8.9046,8.9046,8.8489,8.8558,34600.0
2004-05-21 12:30:00,12.71,12.74,12.7,12.73,26600.0,8.8489,8.8698,8.8419,8.8628,26600.0
2004-05-21 13:00:00,12.72,12.72,12.63,12.72,56400.0,8.8558,8.8558,8.7932,8.8558,56400.0
2004-05-21 13:30:00,12.72,12.72,12.63,12.65,87800.0,8.8558,8.8558,8.7932,8.8071,87800.0
2004-05-21 14:00:00,12.65,12.67,12.63,12.67,28600.0,8.8071,8.821,8.7932,8.821,28600.0
2004-05-21 14:30:00,12.67,12.7,12.65,12.67,20800.0,8.821,8.8419,8.8071,8.821,20800.0
2004-05-21 15:00:00,12.67,12.73,12.61,12.72,98600.0,8.821,8.8628,8.7793,8.8558,98600.0
2004-05-21 15:30:00,12.72,12.75,12.65,12.68,100800.0,8.8558,8.8767,8.8071,8.828,100800.0
2004-05-24 09:30:00,12.74,13.03,12.74,13.02,126600.0,8.8698,9.0717,8.8698,9.0647,126600.0
2004-05-24 10:00:00,13.0,13.11,13.0,13.06,200600.0,9.0508,9.1274,9.0508,9.0925,200600.0
2004-05-24 10:30:00,13.08,13.18,13.04,13.18,361400.0,9.1065,9.1761,9.0786,9.1761,361400.0
2004-05-24 11:00:00,13.19,13.2,13.13,13.15,194000.0,9.1831,9.19,9.1413,9.1552,194000.0
2004-05-24 11:30:00,13.16,13.18,13.1,13.11,122200.0,9.1622,9.1761,9.1204,9.1274,122200.0
2004-05-24 12:00:00,13.11,13.14,13.1,13.11,31400.0,9.1274,9.1482,9.1204,9.1274,31400.0
2004-05-24 12:30:00,13.12,13.2,13.11,13.2,68600.0,9.1343,9.19,9.1274,9.19,68600.0
2004-05-24 13:00:00,13.21,13.28,13.2,13.28,74400.0,9.197,9.2457,9.19,9.2457,74400.0
2004-05-24 13:30:00,13.28,13.43,13.28,13.4,88400.0,9.2457,9.3501,9.2457,9.3293,88400.0
2004-05-24 14:00:00,13.41,13.45,13.4,13.43,101200.0,9.3362,9.3641,9.3293,9.3501,101200.0
2004-05-24 14:30:00,13.43,13.43,13.28,13.35,109200.0,9.3501,9.3501,9.2457,9.2944,109200.0
2004-05-24 15:00:00,13.35,13.48,13.35,13.47,111600.0,9.2944,9.385,9.2944,9.378,111600.0
2004-05-24 15:30:00,13.47,13.5,13.45,13.5,117000.0,9.378,9.3989,9.3641,9.3989,117000.0
2004-05-25 09:30:00,13.5,13.53,13.33,13.43,59400.0,9.3989,9.4198,9.2805,9.3501,59400.0
2004-05-25 10:00:00,13.43,13.7,13.38,13.69,193800.0,9.3501,9.5381,9.3153,9.5312,193800.0
2004-05-25 10:30:00,13.7,13.76,13.7,13.7,113400.0,9.5381,9.5799,9.5381,9.5381,113400.0
2004-05-25 11:00:00,13.7,13.7,13.62,13.65,120800.0,9.5381,9.5381,9.4824,9.5033,120800.0
2004-05-25 11:30:00,13.65,13.73,13.65,13.72,91200.0,9.5033,9.559,9.5033,9.552,91200.0
2004-05-25 12:00:00,13.72,13.83,13.72,13.8,110600.0,9.552,9.6286,9.552,9.6077,110600.0
2004-05-25 12:30:00,13.83,14.11,13.83,14.07,180600.0,9.6286,9.8236,9.6286,9.7957,180600.0
2004-05-25 13:00:00,14.08,14.1,14.04,14.07,59400.0,9.8027,9.8166,9.7748,9.7957,59400.0
2004-05-25 13:30:00,14.08,14.2,14.08,14.18,87200.0,9.8027,9.8862,9.8027,9.8723,87200.0
2004-05-25 14:00:00,14.18,14.45,14.18,14.44,146800.0,9.8723,10.0603,9.8723,10.0533,146800.0
2004-05-25 14:30:00,14.44,14.45,14.36,14.4,146400.0,10.0533,10.0603,9.9976,10.0255,146400.0
2004-05-25 15:00:00,14.38,14.43,14.26,14.27,219600.0,10.0115,10.0464,9.928,9.935,219600.0
2004-05-25 15:30:00,14.27,14.34,14.25,14.33,281200.0,9.935,9.9837,9.921,9.9767,281200.0
2004-05-26 09:30:00,14.23,14.23,14.13,14.2,93800.0,9.9071,9.9071,9.8375,9.8862,93800.0
2004-05-26 10:00:00,14.2,14.28,14.05,14.06,179400.0,9.8862,9.9419,9.7818,9.7888,179400.0
2004-05-26 10:30:00,14.08,14.21,14.08,14.15,72400.0,9.8027,9.8932,9.8027,9.8514,72400.0
2004-05-26 11:00:00,14.16,14.23,14.16,14.22,64600.0,9.8584,9.9071,9.8584,9.9002,64600.0
2004-05-26 11:30:00,14.22,14.38,14.22,14.35,52200.0,9.9002,10.0115,9.9002,9.9907,52200.0
2004-05-26 12:00:00,14.35,14.4,14.3,14.33,24800.0,9.9907,10.0255,9.9559,9.9767,24800.0
2004-05-26 12:30:00,14.35,14.42,14.35,14.4,27800.0,9.9907,10.0394,9.9907,10.0255,27800.0
2004-05-26 13:00:00,14.42,14.44,14.37,14.4,65600.0,10.0394,10.0533,10.0046,10.0255,65600.0
2004-05-26 13:30:00,14.43,14.43,14.33,14.34,25600.0,10.0464,10.0464,9.9767,9.9837,25600.0
2004-05-26 14:00:00,14.34,14.44,14.31,14.4,88400.0,9.9837,10.0533,9.9628,10.0255,88400.0
2004-05-26 14:30:00,14.4,14.45,14.13,14.37,39000.0,10.0255,10.0603,9.8375,10.0046,39000.0
2004-05-26 15:00:00,14.36,14.43,14.29,14.29,106200.0,9.9976,10.0464,9.9489,9.9489,106200.0
2004-05-26 15:30:00,14.28,14.35,14.28,14.35,77600.0,9.9419,9.9907,9.9419,9.9907,77600.0
2004-05-27 09:30:00,14.44,14.49,14.37,14.43,46200.0,10.0533,10.0881,10.0046,10.0464,46200.0
2004-05-27 10:00:00,14.44,14.5,14.44,14.49,47400.0,10.0533,10.0951,10.0533,10.0881,47400.0
2004-05-27 10:30:00,14.47,14.53,14.47,14.49,46800.0,10.0742,10.116,10.0742,10.0881,46800.0
2004-05-27 11:00:00,14.5,14.5,14.38,14.43,81200.0,10.0951,10.0951,10.0115,10.0464,81200.0
2004-05-27 11:30:00,14.43,14.45,14.38,14.45,26800.0,10.0464,10.0603,10.0115,10.0603,26800.0
2004-05-27 12:00:00,14.44,14.44,14.4,14.43,34000.0,10.0533,10.0533,10.0255,10.0464,34000.0
2004-05-27 12:30:00,14.43,14.44,14.4,14.4,25000.0,10.0464,10.0533,10.0255,10.0255,25000.0
2004-05-27 13:00:00,14.4,14.44,14.38,14.44,27400.0,10.0255,10.0533,10.0115,10.0533,27400.0
2004-05-27 13:30:00,14.43,14.47,14.42,14.44,15200.0,10.0464,10.0742,10.0394,10.0533,15200.0
2004-05-27 14:00:00,14.43,14.43,14.42,14.43,26600.0,10.0464,10.0464,10.0394,10.0464,26600.0
2004-05-27 14:30:00,14.43,14.43,14.42,14.43,25400.0,10.0464,10.0464,10.0394,10.0464,25400.0
2004-05-27 15:00:00,14.43,14.44,14.35,14.4,71800.0,10.0464,10.0533,9.9907,10.0255,71800.0
2004-05-27 15:30:00,14.4,14.43,14.37,14.4,78600.0,10.0255,10.0464,10.0046,10.0255,78600.0
2004-05-28 09:30:00,14.5,14.5,14.35,14.38,47800.0,10.0951,10.0951,9.9907,10.0115,47800.0
2004-05-28 10:00:00,14.39,14.47,14.39,14.45,37200.0,10.0185,10.0742,10.0185,10.0603,37200.0
2004-05-28 10:30:00,14.45,14.47,14.45,14.47,36600.0,10.0603,10.0742,10.0603,10.0742,36600.0
2004-05-28 11:00:00,14.47,14.5,14.44,14.44,22600.0,10.0742,10.0951,10.0533,10.0533,22600.0
2004-05-28 11:30:00,14.44,14.46,14.41,14.42,46000.0,10.0533,10.0672,10.0324,10.0394,46000.0
2004-05-28 12:00:00,14.42,14.42,14.36,14.36,22000.0,10.0394,10.0394,9.9976,9.9976,22000.0
2004-05-28 12:30:00,14.37,14.37,14.36,14.37,23800.0,10.0046,10.0046,9.9976,10.0046,23800.0
2004-05-28 13:00:00,14.37,14.37,14.34,14.34,34600.0,10.0046,10.0046,9.9837,9.9837,34600.0
2004-05-28 13:30:00,14.35,14.35,14.33,14.33,100600.0,9.9907,9.9907,9.9767,9.9767,100600.0
2004-05-28 14:00:00,14.33,14.33,14.31,14.32,172000.0,9.9767,9.9767,9.9628,9.9698,172000.0
2004-05-28 14:30:00,14.33,14.37,14.33,14.33,25800.0,9.9767,10.0046,9.9767,9.9767,25800.0
2004-05-28 15:00:00,14.34,14.38,14.33,14.37,83000.0,9.9837,10.0115,9.9767,10.0046,83000.0
2004-05-28 15:30:00,14.38,14.38,14.33,14.33,52600.0,10.0115,10.0115,9.9767,9.9767,52600.0
2004-06-01 09:30:00,14.31,14.31,14.19,14.31,77400.0,9.9628,9.9628,9.8793,9.9628,77400.0
2004-06-01 10:00:00,14.31,14.36,14.22,14.25,57000.0,9.9628,9.9976,9.9002,9.921,57000.0
2004-06-01 10:30:00,14.24,14.42,14.24,14.42,98600.0,9.9141,10.0394,9.9141,10.0394,98600.0
2004-06-01 11:00:00,14.4,14.42,14.29,14.3,192800.0,10.0255,10.0394,9.9489,9.9559,192800.0
2004-06-01 11:30:00,14.31,14.4,14.31,14.4,203200.0,9.9628,10.0255,9.9628,10.0255,203200.0
2004-06-01 12:00:00,14.39,14.46,14.38,14.46,37200.0,10.0185,10.0672,10.0115,10.0672,37200.0
2004-06-01 12:30:00,14.44,14.46,14.42,14.45,86600.0,10.0533,10.0672,10.0394,10.0603,86600.0
2004-06-01 13:00:00,14.45,14.45,14.41,14.42,32000.0,10.0603,10.0603,10.0324,10.0394,32000.0
2004-06-01 13:30:00,14.42,14.44,14.32,14.34,78800.0,10.0394,10.0533,9.9698,9.9837,78800.0
2004-06-01 14:00:00,14.34,14.38,14.3,14.3,21600.0,9.9837,10.0115,9.9559,9.9559,21600.0
2004-06-01 14:30:00,14.3,14.31,14.24,14.31,30600.0,9.9559,9.9628,9.9141,9.9628,30600.0
2004-06-01 15:00:00,14.31,14.43,14.29,14.43,102000.0,9.9628,10.0464,9.9489,10.0464,102000.0
2004-06-01 15:30:00,14.44,14.49,14.44,14.45,101800.0,10.0533,10.0881,10.0533,10.0603,101800.0
2004-06-02 09:30:00,14.42,14.43,14.36,14.42,92200.0,10.0394,10.0464,9.9976,10.0394,92200.0
2004-06-02 10:00:00,14.43,14.43,14.36,14.36,29200.0,10.0464,10.0464,9.9976,9.9976,29200.0
2004-06-02 10:30:00,14.36,14.4,14.36,14.4,19800.0,9.9976,10.0255,9.9976,10.0255,19800.0
2004-06-02 11:00:00,14.4,14.4,14.35,14.4,415000.0,10.0255,10.0255,9.9907,10.0255,415000.0
2004-06-02 11:30:00,14.4,14.45,14.4,14.45,141800.0,10.0255,10.0603,10.0255,10.0603,141800.0
2004-06-02 12:00:00,14.46,14.46,14.42,14.45,11200.0,10.0672,10.0672,10.0394,10.0603,11200.0
2004-06-02 12:30:00,14.45,14.45,14.43,14.43,58200.0,10.0603,10.0603,10.0464,10.0464,58200.0
2004-06-02 13:00:00,14.44,14.45,14.44,14.44,14000.0,10.0533,10.0603,10.0533,10.0533,14000.0
2004-06-02 13:30:00,14.44,14.45,14.42,14.42,26000.0,10.0533,10.0603,10.0394,10.0394,26000.0
2004-06-02 14:00:00,14.42,14.49,14.4,14.49,31400.0,10.0394,10.0881,10.0255,10.0881,31400.0
2004-06-02 14:30:00,14.49,14.49,14.41,14.48,34000.0,10.0881,10.0881,10.0324,10.0812,34000.0
2004-06-02 15:00:00,14.47,14.63,14.46,14.57,134400.0,10.0742,10.1856,10.0672,10.1438,134400.0
2004-06-02 15:30:00,14.57,14.57,14.52,14.53,103600.0,10.1438,10.1438,10.109,10.116,103600.0
2004-06-03 09:30:00,14.55,14.56,14.31,14.34,49200.0,10.1299,10.1369,9.9628,9.9837,49200.0
2004-06-03 10:00:00,14.32,14.32,14.21,14.26,58000.0,9.9698,9.9698,9.8932,9.928,58000.0
2004-06-03 10:30:00,14.26,14.3,14.25,14.29,38400.0,9.928,9.9559,9.921,9.9489,38400.0
2004-06-03 11:00:00,14.29,14.33,14.27,14.31,38800.0,9.9489,9.9767,9.935,9.9628,38800.0
2004-06-03 11:30:00,14.33,14.35,14.31,14.35,22200.0,9.9767,9.9907,9.9628,9.9907,22200.0
2004-06-03 12:00:00,14.35,14.35,14.34,14.35,9800.0,9.9907,9.9907,9.9837,9.9907,9800.0
2004-06-03 12:30:00,14.35,14.4,14.35,14.38,18800.0,9.9907,10.0255,9.9907,10.0115,18800.0
2004-06-03 13:00:00,14.38,14.38,14.35,14.35,8800.0,10.0115,10.0115,9.9907,9.9907,8800.0
2004-06-03 13:30:00,14.35,14.36,14.33,14.35,18000.0,9.9907,9.9976,9.9767,9.9907,18000.0
2004-06-03 14:00:00,14.35,14.36,14.2,14.2,50200.0,9.9907,9.9976,9.8862,9.8862,50200.0
2004-06-03 14:30:00,14.2,14.32,14.2,14.3,17200.0,9.8862,9.9698,9.8862,9.9559,17200.0
2004-06-03 15:00:00,14.31,14.31,14.27,14.27,26000.0,9.9628,9.9628,9.935,9.935,26000.0
2004-06-03 15:30:00,14.27,14.28,14.17,14.2,104600.0,9.935,9.9419,9.8653,9.8862,104600.0
2004-06-04 09:30:00,14.36,14.36,14.27,14.29,32600.0,9.9976,9.9976,9.935,9.9489,32600.0
2004-06-04 10:00:00,14.29,14.38,14.27,14.38,35400.0,9.9489,10.0115,9.935,10.0115,35400.0
2004-06-04 10:30:00,14.38,14.5,14.38,14.47,41800.0,10.0115,10.0951,10.0115,10.0742,41800.0
2004-06-04 11:00:00,14.47,14.47,14.44,14.44,9400.0,10.0742,10.0742,10.0533,10.0533,9400.0
2004-06-04 11:30:00,14.44,14.44,14.44,14.44,18000.0,10.0533,10.0533,10.0533,10.0533,18000.0
2004-06-04 12:00:00,14.46,14.46,14.43,14.46,22800.0,10.0672,10.0672,10.0464,10.0672,22800.0
2004-06-04 12:30:00,14.46,14.56,14.46,14.55,35000.0,10.0672,10.1369,10.0672,10.1299,35000.0
2004-06-04 13:00:00,14.55,14.55,14.49,14.52,20000.0,10.1299,10.1299,10.0881,10.109,20000.0
2004-06-04 13:30:00,14.53,14.53,14.49,14.51,24800.0,10.116,10.116,10.0881,10.1021,24800.0
2004-06-04 14:00:00,14.51,14.51,14.42,14.42,30600.0,10.1021,10.1021,10.0394,10.0394,30600.0
2004-06-04 14:30:00,14.42,14.42,14.4,14.4,28600.0,10.0394,10.0394,10.0255,10.0255,28600.0
2004-06-04 15:00:00,14.4,14.48,14.4,14.48,63000.0,10.0255,10.0812,10.0255,10.0812,63000.0
2004-06-04 15:30:00,14.48,14.5,14.42,14.42,65800.0,10.0812,10.0951,10.0394,10.0394,65800.0
2004-06-07 09:30:00,14.65,14.71,14.63,14.71,82600.0,10.1995,10.2413,10.1856,10.2413,82600.0
2004-06-07 10:00:00,14.71,14.81,14.7,14.81,77200.0,10.2413,10.3109,10.2343,10.3109,77200.0
2004-06-07 10:30:00,14.81,14.86,14.75,14.83,70200.0,10.3109,10.3457,10.2691,10.3248,70200.0
2004-06-07 11:00:00,14.85,14.97,14.85,14.97,73400.0,10.3388,10.4223,10.3388,10.4223,73400.0
2004-06-07 11:30:00,14.99,14.99,14.95,14.95,45200.0,10.4362,10.4362,10.4084,10.4084,45200.0
2004-06-07 12:00:00,14.96,14.96,14.93,14.95,34600.0,10.4154,10.4154,10.3945,10.4084,34600.0
2004-06-07 12:30:00,14.95,14.95,14.88,14.88,29000.0,10.4084,10.4084,10.3597,10.3597,29000.0
2004-06-07 13:00:00,14.88,14.91,14.87,14.88,36800.0,10.3597,10.3805,10.3527,10.3597,36800.0
2004-06-07 13:30:00,14.9,14.95,14.9,14.95,43000.0,10.3736,10.4084,10.3736,10.4084,43000.0
2004-06-07 14:00:00,14.95,14.95,14.93,14.94,36800.0,10.4084,10.4084,10.3945,10.4014,36800.0
2004-06-07 14:30:00,14.95,14.95,14.94,14.95,27600.0,10.4084,10.4084,10.4014,10.4084,27600.0
2004-06-07 15:00:00,14.95,15.0,14.94,14.96,91800.0,10.4084,10.4432,10.4014,10.4154,91800.0
2004-06-07 15:30:00,14.96,14.99,14.95,14.96,107400.0,10.4154,10.4362,10.4084,10.4154,107400.0
2004-06-08 09:30:00,14.9,14.9,14.68,14.74,54200.0,10.3736,10.3736,10.2204,10.2622,54200.0
2004-06-08 10:00:00,14.74,14.8,14.72,14.76,24600.0,10.2622,10.304,10.2483,10.2761,24600.0
2004-06-08 10:30:00,14.8,14.81,14.76,14.81,12200.0,10.304,10.3109,10.2761,10.3109,12200.0
2004-06-08 11:00:00,14.81,14.82,14.74,14.81,21200.0,10.3109,10.3179,10.2622,10.3109,21200.0
2004-06-08 11:30:00,14.81,14.81,14.78,14.8,6600.0,10.3109,10.3109,10.29,10.304,6600.0
2004-06-08 12:00:00,14.81,14.88,14.81,14.87,18200.0,10.3109,10.3597,10.3109,10.3527,18200.0
2004-06-08 12:30:00,14.88,14.88,14.84,14.84,3800.0,10.3597,10.3597,10.3318,10.3318,3800.0
2004-06-08 13:00:00,14.84,14.84,14.71,14.74,38800.0,10.3318,10.3318,10.2413,10.2622,38800.0
2004-06-08 13:30:00,14.75,14.78,14.73,14.78,5400.0,10.2691,10.29,10.2552,10.29,5400.0
2004-06-08 14:00:00,14.76,14.8,14.72,14.8,20400.0,10.2761,10.304,10.2483,10.304,20400.0
2004-06-08 14:30:00,14.8,14.83,14.8,14.83,14200.0,10.304,10.3248,10.304,10.3248,14200.0
2004-06-08 15:00:00,14.84,14.84,14.77,14.81,30800.0,10.3318,10.3318,10.2831,10.3109,30800.0
2004-06-08 15:30:00,14.8,14.84,14.77,14.82,91200.0,10.304,10.3318,10.2831,10.3179,91200.0
2004-06-09 09:30:00,14.78,14.92,14.75,14.91,18600.0,10.29,10.3875,10.2691,10.3805,18600.0
2004-06-09 10:00:00,14.91,14.92,14.87,14.9,10200.0,10.3805,10.3875,10.3527,10.3736,10200.0
2004-06-09 10:30:00,14.86,14.87,14.72,14.72,24400.0,10.3457,10.3527,10.2483,10.2483,24400.0
2004-06-09 11:00:00,14.72,14.78,14.69,14.76,21600.0,10.2483,10.29,10.2274,10.2761,21600.0
2004-06-09 11:30:00,14.75,14.75,14.65,14.73,25400.0,10.2691,10.2691,10.1995,10.2552,25400.0
2004-06-09 12:00:00,14.73,14.74,14.69,14.72,13800.0,10.2552,10.2622,10.2274,10.2483,13800.0
2004-06-09 12:30:00,14.74,14.8,14.74,14.78,20200.0,10.2622,10.304,10.2622,10.29,20200.0
2004-06-09 13:00:00,14.78,14.78,14.7,14.7,19800.0,10.29,10.29,10.2343,10.2343,19800.0
2004-06-09 13:30:00,14.7,14.7,14.55,14.58,44800.0,10.2343,10.2343,10.1299,10.1508,44800.0
2004-06-09 14:00:00,14.58,14.61,14.53,14.61,16800.0,10.1508,10.1717,10.116,10.1717,16800.0
2004-06-09 14:30:00,14.62,14.67,14.61,14.67,19000.0,10.1786,10.2135,10.1717,10.2135,19000.0
2004-06-09 15:00:00,14.66,14.7,14.65,14.68,26600.0,10.2065,10.2343,10.1995,10.2204,26600.0
2004-06-09 15:30:00,14.67,14.72,14.67,14.67,52800.0,10.2135,10.2483,10.2135,10.2135,52800.0
2004-06-10 09:30:00,14.72,14.74,14.7,14.71,25800.0,10.2483,10.2622,10.2343,10.2413,25800.0
2004-06-10 10:00:00,14.71,14.73,14.7,14.71,24600.0,10.2413,10.2552,10.2343,10.2413,24600.0
2004-06-10 10:30:00,14.71,14.71,14.6,14.61,28400.0,10.2413,10.2413,10.1647,10.1717,28400.0
2004-06-10 11:00:00,14.61,14.65,14.56,14.65,34600.0,10.1717,10.1995,10.1369,10.1995,34600.0
2004-06-10 11:30:00,14.65,14.71,14.65,14.71,59400.0,10.1995,10.2413,10.1995,10.2413,59400.0
2004-06-10 12:00:00,14.7,14.72,14.69,14.71,45400.0,10.2343,10.2483,10.2274,10.2413,45400.0
2004-06-10 12:30:00,14.72,14.74,14.7,14.74,25600.0,10.2483,10.2622,10.2343,10.2622,25600.0
2004-06-10 13:00:00,14.74,14.75,14.69,14.75,34600.0,10.2622,10.2691,10.2274,10.2691,34600.0
2004-06-10 13:30:00,14.75,14.76,14.72,14.74,29400.0,10.2691,10.2761,10.2483,10.2622,29400.0
2004-06-10 14:00:00,14.74,14.8,14.74,14.8,30400.0,10.2622,10.304,10.2622,10.304,30400.0
2004-06-10 14:30:00,14.8,14.8,14.74,14.74,33200.0,10.304,10.304,10.2622,10.2622,33200.0
2004-06-10 15:00:00,14.74,14.74,14.69,14.69,20800.0,10.2622,10.2622,10.2274,10.2274,20800.0
2004-06-10 15:30:00,14.69,14.71,14.69,14.7,66800.0,10.2274,10.2413,10.2274,10.2343,66800.0
2004-06-14 09:30:00,14.7,14.7,14.57,14.63,46600.0,10.2343,10.2343,10.1438,10.1856,46600.0
2004-06-14 10:00:00,14.62,14.63,14.5,14.51,34800.0,10.1786,10.1856,10.0951,10.1021,34800.0
2004-06-14 10:30:00,14.51,14.53,14.5,14.51,145800.0,10.1021,10.116,10.0951,10.1021,145800.0
2004-06-14 11:00:00,14.51,14.51,14.48,14.5,366800.0,10.1021,10.1021,10.0812,10.0951,366800.0
2004-06-14 11:30:00,14.5,14.5,14.46,14.46,25600.0,10.0951,10.0951,10.0672,10.0672,25600.0
2004-06-14 12:00:00,14.46,14.46,14.41,14.41,22800.0,10.0672,10.0672,10.0324,10.0324,22800.0
2004-06-14 12:30:00,14.42,14.47,14.42,14.47,76200.0,10.0394,10.0742,10.0394,10.0742,76200.0
2004-06-14 13:00:00,14.47,14.48,14.4,14.43,33000.0,10.0742,10.0812,10.0255,10.0464,33000.0
2004-06-14 13:30:00,14.43,14.43,14.4,14.41,29600.0,10.0464,10.0464,10.0255,10.0324,29600.0
2004-06-14 14:00:00,14.4,14.43,14.4,14.4,35400.0,10.0255,10.0464,10.0255,10.0255,35400.0
2004-06-14 14:30:00,14.4,14.41,14.35,14.4,49800.0,10.0255,10.0324,9.9907,10.0255,49800.0
2004-06-14 15:00:00,14.4,14.44,14.4,14.44,43600.0,10.0255,10.0533,10.0255,10.0533,43600.0
2004-06-14 15:30:00,14.45,14.45,14.36,14.38,100800.0,10.0603,10.0603,9.9976,10.0115,100800.0
2004-06-15 09:30:00,14.45,14.71,14.45,14.6,90400.0,10.0603,10.2413,10.0603,10.1647,90400.0
2004-06-15 10:00:00,14.62,14.76,14.61,14.74,52800.0,10.1786,10.2761,10.1717,10.2622,52800.0
2004-06-15 10:30:00,14.74,14.74,14.67,14.67,15800.0,10.2622,10.2622,10.2135,10.2135,15800.0
2004-06-15 11:00:00,14.67,14.67,14.65,14.67,26800.0,10.2135,10.2135,10.1995,10.2135,26800.0
2004-06-15 11:30:00,14.67,14.67,14.61,14.61,21600.0,10.2135,10.2135,10.1717,10.1717,21600.0
2004-06-15 12:00:00,14.61,14.63,14.58,14.58,23600.0,10.1717,10.1856,10.1508,10.1508,23600.0
2004-06-15 12:30:00,14.58,14.63,14.58,14.62,25400.0,10.1508,10.1856,10.1508,10.1786,25400.0
2004-06-15 13:00:00,14.62,14.62,14.55,14.56,17600.0,10.1786,10.1786,10.1299,10.1369,17600.0
2004-06-15 13:30:00,14.57,14.62,14.57,14.59,23200.0,10.1438,10.1786,10.1438,10.1578,23200.0
2004-06-15 14:00:00,14.59,14.63,14.59,14.62,8800.0,10.1578,10.1856,10.1578,10.1786,8800.0
2004-06-15 14:30:00,14.62,14.63,14.58,14.58,15600.0,10.1786,10.1856,10.1508,10.1508,15600.0
2004-06-15 15:00:00,14.59,14.63,14.58,14.62,29200.0,10.1578,10.1856,10.1508,10.1786,29200.0
2004-06-15 15:30:00,14.61,14.72,14.61,14.7,77000.0,10.1717,10.2483,10.1717,10.2343,77000.0
2004-06-16 09:30:00,14.68,14.68,14.49,14.5,72800.0,10.2204,10.2204,10.0881,10.0951,72800.0
2004-06-16 10:00:00,14.54,14.54,14.45,14.48,34800.0,10.1229,10.1229,10.0603,10.0812,34800.0
2004-06-16 10:30:00,14.48,14.55,14.46,14.55,35000.0,10.0812,10.1299,10.0672,10.1299,35000.0
2004-06-16 11:00:00,14.54,14.54,14.47,14.49,14800.0,10.1229,10.1229,10.0742,10.0881,14800.0
2004-06-16 11:30:00,14.49,14.5,14.47,14.48,15000.0,10.0881,10.0951,10.0742,10.0812,15000.0
2004-06-16 12:00:00,14.47,14.47,14.4,14.4,20200.0,10.0742,10.0742,10.0255,10.0255,20200.0
2004-06-16 12:30:00,14.4,14.47,14.4,14.47,14400.0,10.0255,10.0742,10.0255,10.0742,14400.0
2004-06-16 13:00:00,14.47,14.47,14.43,14.44,10000.0,10.0742,10.0742,10.0464,10.0533,10000.0
2004-06-16 13:30:00,14.44,14.47,14.43,14.45,21600.0,10.0533,10.0742,10.0464,10.0603,21600.0
2004-06-16 14:00:00,14.45,14.46,14.43,14.44,13000.0,10.0603,10.0672,10.0464,10.0533,13000.0
2004-06-16 14:30:00,14.44,14.47,14.43,14.44,17800.0,10.0533,10.0742,10.0464,10.0533,17800.0
2004-06-16 15:00:00,14.44,14.51,14.44,14.51,72200.0,10.0533,10.1021,10.0533,10.1021,72200.0
2004-06-16 15:30:00,14.52,14.54,14.44,14.54,65000.0,10.109,10.1229,10.0533,10.1229,65000.0
2004-06-17 09:30:00,14.46,14.49,14.3,14.32,53000.0,10.0672,10.0881,9.9559,9.9698,53000.0
2004-06-17 10:00:00,14.33,14.37,14.33,14.37,131800.0,9.9767,10.0046,9.9767,10.0046,131800.0
2004-06-17 10:30:00,14.36,14.4,14.36,14.4,15000.0,9.9976,10.0255,9.9976,10.0255,15000.0
2004-06-17 11:00:00,14.43,14.44,14.42,14.42,16000.0,10.0464,10.0533,10.0394,10.0394,16000.0
2004-06-17 11:30:00,14.43,14.47,14.42,14.46,16400.0,10.0464,10.0742,10.0394,10.0672,16400.0
2004-06-17 12:00:00,14.46,14.49,14.45,14.46,14600.0,10.0672,10.0881,10.0603,10.0672,14600.0
2004-06-17 12:30:00,14.45,14.49,14.44,14.47,11000.0,10.0603,10.0881,10.0533,10.0742,11000.0
2004-06-17 13:00:00,14.47,14.5,14.45,14.49,15000.0,10.0742,10.0951,10.0603,10.0881,15000.0
2004-06-17 13:30:00,14.5,14.5,14.46,14.49,14200.0,10.0951,10.0951,10.0672,10.0881,14200.0
2004-06-17 14:00:00,14.49,14.49,14.47,14.49,15600.0,10.0881,10.0881,10.0742,10.0881,15600.0
2004-06-17 14:30:00,14.49,14.49,14.46,14.46,18600.0,10.0881,10.0881,10.0672,10.0672,18600.0
2004-06-17 15:00:00,14.46,14.47,14.44,14.44,25600.0,10.0672,10.0742,10.0533,10.0533,25600.0
2004-06-17 15:30:00,14.44,14.47,14.44,14.47,62800.0,10.0533,10.0742,10.0533,10.0742,62800.0
2004-06-18 09:30:00,14.5,14.5,14.38,14.4,183600.0,10.0951,10.0951,10.0115,10.0255,183600.0
2004-06-18 10:00:00,14.41,14.45,14.41,14.44,32800.0,10.0324,10.0603,10.0324,10.0533,32800.0
2004-06-18 10:30:00,14.44,14.49,14.44,14.47,25200.0,10.0533,10.0881,10.0533,10.0742,25200.0
2004-06-18 11:00:00,14.47,14.49,14.47,14.49,37800.0,10.0742,10.0881,10.0742,10.0881,37800.0
2004-06-18 11:30:00,14.49,14.55,14.49,14.52,38800.0,10.0881,10.1299,10.0881,10.109,38800.0
2004-06-18 12:00:00,14.52,14.54,14.51,14.52,15200.0,10.109,10.1229,10.1021,10.109,15200.0
2004-06-18 12:30:00,14.52,14.52,14.51,14.52,10200.0,10.109,10.109,10.1021,10.109,10200.0
2004-06-18 13:00:00,14.52,14.56,14.52,14.56,22400.0,10.109,10.1369,10.109,10.1369,22400.0
2004-06-18 13:30:00,14.56,14.56,14.54,14.56,14800.0,10.1369,10.1369,10.1229,10.1369,14800.0
2004-06-18 14:00:00,14.55,14.56,14.55,14.55,19000.0,10.1299,10.1369,10.1299,10.1299,19000.0
2004-06-18 14:30:00,14.55,14.56,14.55,14.55,31600.0,10.1299,10.1369,10.1299,10.1299,31600.0
2004-06-18 15:00:00,14.55,14.57,14.55,14.56,28000.0,10.1299,10.1438,10.1299,10.1369,28000.0
2004-06-18 15:30:00,14.56,14.6,14.56,14.59,68800.0,10.1369,10.1647,10.1369,10.1578,68800.0
2004-06-21 09:30:00,14.55,14.55,14.4,14.43,55000.0,10.1299,10.1299,10.0255,10.0464,55000.0
2004-06-21 10:00:00,14.43,14.49,14.43,14.48,26800.0,10.0464,10.0881,10.0464,10.0812,26800.0
2004-06-21 10:30:00,14.46,14.47,14.44,14.44,9400.0,10.0672,10.0742,10.0533,10.0533,9400.0
2004-06-21 11:00:00,14.44,14.45,14.42,14.43,8400.0,10.0533,10.0603,10.0394,10.0464,8400.0
2004-06-21 11:30:00,14.43,14.43,14.42,14.42,18200.0,10.0464,10.0464,10.0394,10.0394,18200.0
2004-06-21 12:00:00,14.42,14.42,14.42,14.42,10400.0,10.0394,10.0394,10.0394,10.0394,10400.0
2004-06-21 12:30:00,14.41,14.42,14.39,14.39,5600.0,10.0324,10.0394,10.0185,10.0185,5600.0
2004-06-21 13:00:00,14.38,14.39,14.37,14.39,14400.0,10.0115,10.0185,10.0046,10.0185,14400.0
2004-06-21 13:30:00,14.39,14.42,14.34,14.42,27400.0,10.0185,10.0394,9.9837,10.0394,27400.0
2004-06-21 14:00:00,14.4,14.45,14.38,14.44,56000.0,10.0255,10.0603,10.0115,10.0533,56000.0
2004-06-21 14:30:00,14.44,14.44,14.41,14.42,36400.0,10.0533,10.0533,10.0324,10.0394,36400.0
2004-06-21 15:00:00,14.4,14.42,14.24,14.26,114400.0,10.0255,10.0394,9.9141,9.928,114400.0
2004-06-21 15:30:00,14.26,14.31,14.24,14.28,106400.0,9.928,9.9628,9.9141,9.9419,106400.0
2004-06-22 09:30:00,15.35,16.38,15.35,16.2,1805800.0,10.6869,11.404,10.6869,11.2787,1805800.0
2004-06-22 10:00:00,16.17,16.45,16.0,16.38,889000.0,11.2578,11.4527,11.1394,11.404,889000.0
2004-06-22 10:30:00,16.38,16.43,16.26,16.42,829800.0,11.404,11.4388,11.3204,11.4318,829800.0
2004-06-22 11:00:00,16.42,16.43,16.32,16.42,451400.0,11.4318,11.4388,11.3622,11.4318,451400.0
2004-06-22 11:30:00,16.43,16.54,16.36,16.46,636000.0,11.4388,11.5154,11.3901,11.4597,636000.0
2004-06-22 12:00:00,16.46,16.6,16.4,16.48,322800.0,11.4597,11.5571,11.4179,11.4736,322800.0
2004-06-22 12:30:00,16.48,16.7,16.48,16.7,278400.0,11.4736,11.6268,11.4736,11.6268,278400.0
2004-06-22 13:00:00,16.7,16.75,16.64,16.75,225600.0,11.6268,11.6616,11.585,11.6616,225600.0
2004-06-22 13:30:00,16.75,17.04,16.75,17.03,492600.0,11.6616,11.8635,11.6616,11.8565,492600.0
2004-06-22 14:00:00,17.03,17.07,16.88,16.96,634200.0,11.8565,11.8844,11.7521,11.8078,634200.0
2004-06-22 14:30:00,16.97,16.97,16.7,16.8,382400.0,11.8147,11.8147,11.6268,11.6964,382400.0
2004-06-22 15:00:00,16.8,17.13,16.78,17.07,599600.0,11.6964,11.9261,11.6825,11.8844,599600.0
2004-06-22 15:30:00,17.08,17.21,17.02,17.15,699200.0,11.8913,11.9818,11.8496,11.9401,699200.0
2004-06-23 09:30:00,17.15,17.15,16.42,16.56,1074800.0,11.9401,11.9401,11.4318,11.5293,1074800.0
2004-06-23 10:00:00,16.59,16.83,16.59,16.82,484800.0,11.5502,11.7173,11.5502,11.7103,484800.0
2004-06-23 10:30:00,16.83,16.83,16.54,16.56,304600.0,11.7173,11.7173,11.5154,11.5293,304600.0
2004-06-23 11:00:00,16.55,16.63,16.54,16.56,158600.0,11.5223,11.578,11.5154,11.5293,158600.0
2004-06-23 11:30:00,16.56,16.57,16.5,16.5,131000.0,11.5293,11.5363,11.4875,11.4875,131000.0
2004-06-23 12:00:00,16.5,16.53,16.48,16.51,206200.0,11.4875,11.5084,11.4736,11.4945,206200.0
2004-06-23 12:30:00,16.52,16.63,16.51,16.61,64400.0,11.5014,11.578,11.4945,11.5641,64400.0
2004-06-23 13:00:00,16.61,16.61,16.48,16.49,116400.0,11.5641,11.5641,11.4736,11.4806,116400.0
2004-06-23 13:30:00,16.49,16.5,16.46,16.48,70600.0,11.4806,11.4875,11.4597,11.4736,70600.0
2004-06-23 14:00:00,16.47,16.48,16.39,16.45,249000.0,11.4666,11.4736,11.4109,11.4527,249000.0
2004-06-23 14:30:00,16.45,16.5,16.43,16.47,101800.0,11.4527,11.4875,11.4388,11.4666,101800.0
2004-06-23 15:00:00,16.47,16.65,16.47,16.58,233400.0,11.4666,11.592,11.4666,11.5432,233400.0
2004-06-23 15:30:00,16.58,16.58,16.47,16.5,292800.0,11.5432,11.5432,11.4666,11.4875,292800.0
2004-06-24 09:30:00,16.55,16.55,16.26,16.36,147200.0,11.5223,11.5223,11.3204,11.3901,147200.0
2004-06-24 10:00:00,16.36,16.4,16.29,16.31,137800.0,11.3901,11.4179,11.3413,11.3552,137800.0
2004-06-24 10:30:00,16.3,16.37,16.3,16.36,132000.0,11.3483,11.397,11.3483,11.3901,132000.0
2004-06-24 11:00:00,16.36,16.4,16.36,16.39,20400.0,11.3901,11.4179,11.3901,11.4109,20400.0
2004-06-24 11:30:00,16.4,16.62,16.4,16.6,145200.0,11.4179,11.5711,11.4179,11.5571,145200.0
2004-06-24 12:00:00,16.6,16.6,16.52,16.55,77600.0,11.5571,11.5571,11.5014,11.5223,77600.0
2004-06-24 12:30:00,16.55,16.61,16.53,16.61,53000.0,11.5223,11.5641,11.5084,11.5641,53000.0
2004-06-24 13:00:00,16.61,16.71,16.61,16.71,82400.0,11.5641,11.6337,11.5641,11.6337,82400.0
2004-06-24 13:30:00,16.71,16.72,16.68,16.69,53600.0,11.6337,11.6407,11.6128,11.6198,53600.0
2004-06-24 14:00:00,16.7,16.7,16.68,16.7,288000.0,11.6268,11.6268,11.6128,11.6268,288000.0
2004-06-24 14:30:00,16.7,16.73,16.63,16.65,138600.0,11.6268,11.6477,11.578,11.592,138600.0
2004-06-24 15:00:00,16.65,16.72,16.65,16.69,143600.0,11.592,11.6407,11.592,11.6198,143600.0
2004-06-24 15:30:00,16.69,16.72,16.65,16.7,209000.0,11.6198,11.6407,11.592,11.6268,209000.0
2004-06-25 09:30:00,16.73,16.9,16.73,16.81,146000.0,11.6477,11.766,11.6477,11.7033,146000.0
2004-06-25 10:00:00,16.81,16.81,16.75,16.78,43200.0,11.7033,11.7033,11.6616,11.6825,43200.0
2004-06-25 10:30:00,16.78,16.81,16.7,16.75,50200.0,11.6825,11.7033,11.6268,11.6616,50200.0
2004-06-25 11:00:00,16.73,16.77,16.7,16.76,56200.0,11.6477,11.6755,11.6268,11.6685,56200.0
2004-06-25 11:30:00,16.77,16.77,16.75,16.75,18400.0,11.6755,11.6755,11.6616,11.6616,18400.0
2004-06-25 12:00:00,16.76,16.81,16.68,16.69,165000.0,11.6685,11.7033,11.6128,11.6198,165000.0
2004-06-25 12:30:00,16.68,16.72,16.65,16.71,23400.0,11.6128,11.6407,11.592,11.6337,23400.0
2004-06-25 13:00:00,16.69,16.74,16.69,16.74,16200.0,11.6198,11.6546,11.6198,11.6546,16200.0
2004-06-25 13:30:00,16.75,16.81,16.75,16.78,22200.0,11.6616,11.7033,11.6616,11.6825,22200.0
2004-06-25 14:00:00,16.78,16.79,16.73,16.73,17000.0,11.6825,11.6894,11.6477,11.6477,17000.0
2004-06-25 14:30:00,16.73,16.73,16.66,16.66,13600.0,11.6477,11.6477,11.5989,11.5989,13600.0
2004-06-25 15:00:00,16.67,16.67,16.5,16.54,87200.0,11.6059,11.6059,11.4875,11.5154,87200.0
2004-06-25 15:30:00,16.54,16.75,16.54,16.68,148200.0,11.5154,11.6616,11.5154,11.6128,148200.0
2004-06-28 09:30:00,16.72,16.92,16.71,16.88,170200.0,11.6407,11.7799,11.6337,11.7521,170200.0
2004-06-28 10:00:00,16.88,17.08,16.88,17.08,179200.0,11.7521,11.8913,11.7521,11.8913,179200.0
2004-06-28 10:30:00,17.08,17.22,17.07,17.18,182800.0,11.8913,11.9888,11.8844,11.9609,182800.0
2004-06-28 11:00:00,17.18,17.19,17.14,17.14,61000.0,11.9609,11.9679,11.9331,11.9331,61000.0
2004-06-28 11:30:00,17.14,17.17,17.11,17.15,60600.0,11.9331,11.954,11.9122,11.9401,60600.0
2004-06-28 12:00:00,17.16,17.2,17.14,17.2,192000.0,11.947,11.9749,11.9331,11.9749,192000.0
2004-06-28 12:30:00,17.17,17.43,17.17,17.24,383800.0,11.954,12.135,11.954,12.0027,383800.0
2004-06-28 13:00:00,17.24,17.43,17.22,17.39,177800.0,12.0027,12.135,11.9888,12.1072,177800.0
2004-06-28 13:30:00,17.39,17.43,17.38,17.38,169400.0,12.1072,12.135,12.1002,12.1002,169400.0
2004-06-28 14:00:00,17.38,17.43,17.2,17.2,127400.0,12.1002,12.135,11.9749,11.9749,127400.0
2004-06-28 14:30:00,17.2,17.23,17.15,17.15,146800.0,11.9749,11.9958,11.9401,11.9401,146800.0
2004-06-28 15:00:00,17.15,17.15,17.11,17.15,364800.0,11.9401,11.9401,11.9122,11.9401,364800.0
2004-06-28 15:30:00,17.15,17.18,17.05,17.14,412200.0,11.9401,11.9609,11.8704,11.9331,412200.0
2004-06-29 09:30:00,17.11,17.31,17.08,17.14,106400.0,11.9122,12.0515,11.8913,11.9331,106400.0
2004-06-29 10:00:00,17.14,17.24,17.14,17.22,151600.0,11.9331,12.0027,11.9331,11.9888,151600.0
2004-06-29 10:30:00,17.22,17.22,17.08,17.08,152800.0,11.9888,11.9888,11.8913,11.8913,152800.0
2004-06-29 11:00:00,17.08,17.1,16.99,16.99,101200.0,11.8913,11.9053,11.8287,11.8287,101200.0
2004-06-29 11:30:00,16.99,17.04,16.97,16.99,61600.0,11.8287,11.8635,11.8147,11.8287,61600.0
2004-06-29 12:00:00,16.98,16.99,16.78,16.82,175600.0,11.8217,11.8287,11.6825,11.7103,175600.0
2004-06-29 12:30:00,16.81,16.85,16.79,16.81,32600.0,11.7033,11.7312,11.6894,11.7033,32600.0
2004-06-29 13:00:00,16.81,16.81,16.7,16.7,85800.0,11.7033,11.7033,11.6268,11.6268,85800.0
2004-06-29 13:30:00,16.71,16.75,16.68,16.74,110800.0,11.6337,11.6616,11.6128,11.6546,110800.0
2004-06-29 14:00:00,16.73,16.83,16.72,16.81,150800.0,11.6477,11.7173,11.6407,11.7033,150800.0
2004-06-29 14:30:00,16.79,16.81,16.73,16.73,87000.0,11.6894,11.7033,11.6477,11.6477,87000.0
2004-06-29 15:00:00,16.73,16.73,16.56,16.68,126600.0,11.6477,11.6477,11.5293,11.6128,126600.0
2004-06-29 15:30:00,16.7,16.75,16.7,16.73,150800.0,11.6268,11.6616,11.6268,11.6477,150800.0
2004-06-30 09:30:00,16.75,16.91,16.75,16.86,188200.0,11.6616,11.773,11.6616,11.7382,188200.0
2004-06-30 10:00:00,16.86,16.86,16.74,16.75,87200.0,11.7382,11.7382,11.6546,11.6616,87200.0
2004-06-30 10:30:00,16.75,16.76,16.72,16.76,25400.0,11.6616,11.6685,11.6407,11.6685,25400.0
2004-06-30 11:00:00,16.76,16.76,16.67,16.67,28200.0,11.6685,11.6685,11.6059,11.6059,28200.0
2004-06-30 11:30:00,16.67,16.68,16.6,16.63,100200.0,11.6059,11.6128,11.5571,11.578,100200.0
2004-06-30 12:00:00,16.64,16.67,16.61,16.66,10400.0,11.585,11.6059,11.5641,11.5989,10400.0
2004-06-30 12:30:00,16.66,16.66,16.6,16.64,21800.0,11.5989,11.5989,11.5571,11.585,21800.0
2004-06-30 13:00:00,16.63,16.63,16.55,16.61,28400.0,11.578,11.578,11.5223,11.5641,28400.0
2004-06-30 13:30:00,16.61,16.63,16.58,16.61,142200.0,11.5641,11.578,11.5432,11.5641,142200.0
2004-06-30 14:00:00,16.61,16.61,16.57,16.58,47400.0,11.5641,11.5641,11.5363,11.5432,47400.0
2004-06-30 14:30:00,16.59,16.6,16.48,16.53,142200.0,11.5502,11.5571,11.4736,11.5084,142200.0
2004-06-30 15:00:00,16.53,16.53,16.39,16.47,305800.0,11.5084,11.5084,11.4109,11.4666,305800.0
2004-06-30 15:30:00,16.47,16.74,16.46,16.63,142000.0,11.4666,11.6546,11.4597,11.578,142000.0
2004-07-01 09:30:00,16.68,16.73,16.63,16.65,60200.0,11.6128,11.6477,11.578,11.592,60200.0
2004-07-01 10:00:00,16.68,16.68,16.52,16.66,52200.0,11.6128,11.6128,11.5014,11.5989,52200.0
2004-07-01 10:30:00,16.67,16.7,16.63,16.63,26000.0,11.6059,11.6268,11.578,11.578,26000.0
2004-07-01 11:00:00,16.63,16.63,16.55,16.63,34000.0,11.578,11.578,11.5223,11.578,34000.0
2004-07-01 11:30:00,16.64,16.68,16.62,16.68,61400.0,11.585,11.6128,11.5711,11.6128,61400.0
2004-07-01 12:00:00,16.61,16.68,16.61,16.68,19200.0,11.5641,11.6128,11.5641,11.6128,19200.0
2004-07-01 12:30:00,16.68,16.9,16.68,16.9,46800.0,11.6128,11.766,11.6128,11.766,46800.0
2004-07-01 13:00:00,16.9,16.97,16.85,16.9,55400.0,11.766,11.8147,11.7312,11.766,55400.0
2004-07-01 13:30:00,16.86,16.9,16.59,16.61,80600.0,11.7382,11.766,11.5502,11.5641,80600.0
2004-07-01 14:00:00,16.59,16.72,16.57,16.65,92600.0,11.5502,11.6407,11.5363,11.592,92600.0
2004-07-01 14:30:00,16.65,16.66,16.52,16.55,105600.0,11.592,11.5989,11.5014,11.5223,105600.0
2004-07-01 15:00:00,16.54,16.61,16.52,16.58,73200.0,11.5154,11.5641,11.5014,11.5432,73200.0
2004-07-01 15:30:00,16.58,16.61,16.43,16.45,79600.0,11.5432,11.5641,11.4388,11.4527,79600.0
2004-07-02 09:30:00,16.52,16.52,16.28,16.28,193600.0,11.5014,11.5014,11.3344,11.3344,193600.0
2004-07-02 10:00:00,16.29,16.35,16.28,16.34,98000.0,11.3413,11.3831,11.3344,11.3761,98000.0
2004-07-02 10:30:00,16.34,16.45,16.34,16.45,118800.0,11.3761,11.4527,11.3761,11.4527,118800.0
2004-07-02 11:00:00,16.45,16.49,16.43,16.49,52600.0,11.4527,11.4806,11.4388,11.4806,52600.0
2004-07-02 11:30:00,16.5,16.5,16.49,16.5,61200.0,11.4875,11.4875,11.4806,11.4875,61200.0
2004-07-02 12:00:00,16.5,16.5,16.39,16.4,58000.0,11.4875,11.4875,11.4109,11.4179,58000.0
2004-07-02 12:30:00,16.41,16.45,16.41,16.45,47000.0,11.4249,11.4527,11.4249,11.4527,47000.0
2004-07-02 13:00:00,16.45,16.45,16.34,16.36,30600.0,11.4527,11.4527,11.3761,11.3901,30600.0
2004-07-02 13:30:00,16.35,16.4,16.25,16.35,48000.0,11.3831,11.4179,11.3135,11.3831,48000.0
2004-07-02 14:00:00,16.35,16.35,16.29,16.31,82000.0,11.3831,11.3831,11.3413,11.3552,82000.0
2004-07-02 14:30:00,16.31,16.35,16.3,16.32,22800.0,11.3552,11.3831,11.3483,11.3622,22800.0
2004-07-02 15:00:00,16.33,16.38,16.33,16.34,43000.0,11.3692,11.404,11.3692,11.3761,43000.0
2004-07-02 15:30:00,16.34,16.35,16.33,16.34,69200.0,11.3761,11.3831,11.3692,11.3761,69200.0
2004-07-06 09:30:00,16.48,16.48,16.2,16.21,75400.0,11.4736,11.4736,11.2787,11.2856,75400.0
2004-07-06 10:00:00,16.2,16.22,16.09,16.22,143200.0,11.2787,11.2926,11.2021,11.2926,143200.0
2004-07-06 10:30:00,16.2,16.33,16.2,16.3,57600.0,11.2787,11.3692,11.2787,11.3483,57600.0
2004-07-06 11:00:00,16.29,16.33,16.23,16.33,39400.0,11.3413,11.3692,11.2995,11.3692,39400.0
2004-07-06 11:30:00,16.33,16.35,16.14,16.27,54800.0,11.3692,11.3831,11.2369,11.3274,54800.0
2004-07-06 12:00:00,16.27,16.33,16.14,16.33,29600.0,11.3274,11.3692,11.2369,11.3692,29600.0
2004-07-06 12:30:00,16.32,16.33,16.3,16.32,12000.0,11.3622,11.3692,11.3483,11.3622,12000.0
2004-07-06 13:00:00,16.3,16.31,16.28,16.31,10400.0,11.3483,11.3552,11.3344,11.3552,10400.0
2004-07-06 13:30:00,16.31,16.31,16.25,16.25,18200.0,11.3552,11.3552,11.3135,11.3135,18200.0
2004-07-06 14:00:00,16.25,16.26,16.22,16.22,35400.0,11.3135,11.3204,11.2926,11.2926,35400.0
2004-07-06 14:30:00,16.2,16.2,16.07,16.07,104600.0,11.2787,11.2787,11.1882,11.1882,104600.0
2004-07-06 15:00:00,16.07,16.32,16.04,16.31,150800.0,11.1882,11.3622,11.1673,11.3552,150800.0
2004-07-06 15:30:00,16.31,16.37,16.27,16.32,194000.0,11.3552,11.397,11.3274,11.3622,194000.0
2004-07-07 09:30:00,16.22,16.3,16.22,16.3,129000.0,11.2926,11.3483,11.2926,11.3483,129000.0
2004-07-07 10:00:00,16.32,16.49,16.32,16.35,177800.0,11.3622,11.4806,11.3622,11.3831,177800.0
2004-07-07 10:30:00,16.35,16.35,16.13,16.13,27800.0,11.3831,11.3831,11.2299,11.2299,27800.0
2004-07-07 11:00:00,16.16,16.16,15.96,16.03,214800.0,11.2508,11.2508,11.1116,11.1603,214800.0
2004-07-07 11:30:00,16.03,16.14,16.03,16.09,37800.0,11.1603,11.2369,11.1603,11.2021,37800.0
2004-07-07 12:00:00,16.1,16.13,16.06,16.07,33400.0,11.209,11.2299,11.1812,11.1882,33400.0
2004-07-07 12:30:00,16.07,16.09,16.02,16.07,33400.0,11.1882,11.2021,11.1533,11.1882,33400.0
2004-07-07 13:00:00,16.07,16.11,16.06,16.11,57200.0,11.1882,11.216,11.1812,11.216,57200.0
2004-07-07 13:30:00,16.11,16.13,16.07,16.11,89000.0,11.216,11.2299,11.1882,11.216,89000.0
2004-07-07 14:00:00,16.11,16.17,16.1,16.12,49400.0,11.216,11.2578,11.209,11.223,49400.0
2004-07-07 14:30:00,16.12,16.16,16.1,16.13,59600.0,11.223,11.2508,11.209,11.2299,59600.0
2004-07-07 15:00:00,16.12,16.2,16.05,16.12,96200.0,11.223,11.2787,11.1742,11.223,96200.0
2004-07-07 15:30:00,16.12,16.22,16.12,16.2,210200.0,11.223,11.2926,11.223,11.2787,210200.0
2004-07-08 09:30:00,16.14,16.15,16.03,16.15,80400.0,11.2369,11.2438,11.1603,11.2438,80400.0
2004-07-08 10:00:00,16.15,16.15,15.97,15.99,110600.0,11.2438,11.2438,11.1185,11.1325,110600.0
2004-07-08 10:30:00,15.99,15.99,15.97,15.99,132400.0,11.1325,11.1325,11.1185,11.1325,132400.0
2004-07-08 11:00:00,15.99,16.02,15.97,16.0,160800.0,11.1325,11.1533,11.1185,11.1394,160800.0
2004-07-08 11:30:00,16.01,16.04,15.95,15.95,91000.0,11.1464,11.1673,11.1046,11.1046,91000.0
2004-07-08 12:00:00,15.95,15.97,15.95,15.95,86600.0,11.1046,11.1185,11.1046,11.1046,86600.0
2004-07-08 12:30:00,15.95,16.05,15.95,16.02,59600.0,11.1046,11.1742,11.1046,11.1533,59600.0
2004-07-08 13:00:00,16.02,16.13,16.02,16.08,45000.0,11.1533,11.2299,11.1533,11.1951,45000.0
2004-07-08 13:30:00,16.09,16.1,16.0,16.04,82600.0,11.2021,11.209,11.1394,11.1673,82600.0
2004-07-08 14:00:00,16.04,16.06,16.03,16.06,74600.0,11.1673,11.1812,11.1603,11.1812,74600.0
2004-07-08 14:30:00,16.06,16.09,16.05,16.08,53800.0,11.1812,11.2021,11.1742,11.1951,53800.0
2004-07-08 15:00:00,16.08,16.08,16.04,16.07,67200.0,11.1951,11.1951,11.1673,11.1882,67200.0
2004-07-08 15:30:00,16.05,16.06,15.97,16.05,95200.0,11.1742,11.1812,11.1185,11.1742,95200.0
2004-07-09 09:30:00,16.05,16.26,16.05,16.2,54400.0,11.1742,11.3204,11.1742,11.2787,54400.0
2004-07-09 10:00:00,16.2,16.2,16.06,16.06,63800.0,11.2787,11.2787,11.1812,11.1812,63800.0
2004-07-09 10:30:00,16.06,16.09,16.06,16.08,30000.0,11.1812,11.2021,11.1812,11.1951,30000.0
2004-07-09 11:00:00,16.08,16.16,16.08,16.16,97200.0,11.1951,11.2508,11.1951,11.2508,97200.0
2004-07-09 11:30:00,16.16,16.33,16.16,16.29,70200.0,11.2508,11.3692,11.2508,11.3413,70200.0
2004-07-09 12:00:00,16.29,16.39,16.29,16.35,105400.0,11.3413,11.4109,11.3413,11.3831,105400.0
2004-07-09 12:30:00,16.34,16.42,16.34,16.41,36000.0,11.3761,11.4318,11.3761,11.4249,36000.0
2004-07-09 13:00:00,16.41,16.5,16.4,16.46,121600.0,11.4249,11.4875,11.4179,11.4597,121600.0
2004-07-09 13:30:00,16.47,16.47,16.45,16.46,60800.0,11.4666,11.4666,11.4527,11.4597,60800.0
2004-07-09 14:00:00,16.45,16.5,16.45,16.5,98400.0,11.4527,11.4875,11.4527,11.4875,98400.0
2004-07-09 14:30:00,16.5,16.52,16.43,16.48,73400.0,11.4875,11.5014,11.4388,11.4736,73400.0
2004-07-09 15:00:00,16.46,16.49,16.39,16.48,71200.0,11.4597,11.4806,11.4109,11.4736,71200.0
2004-07-09 15:30:00,16.48,16.49,16.47,16.48,127400.0,11.4736,11.4806,11.4666,11.4736,127400.0
2004-07-13 09:30:00,16.7,16.7,16.55,16.64,85000.0,11.6268,11.6268,11.5223,11.585,85000.0
2004-07-13 10:00:00,16.64,16.65,16.61,16.63,29400.0,11.585,11.592,11.5641,11.578,29400.0
2004-07-13 10:30:00,16.63,16.65,16.62,16.65,26600.0,11.578,11.592,11.5711,11.592,26600.0
2004-07-13 11:00:00,16.65,16.68,16.61,16.61,33200.0,11.592,11.6128,11.5641,11.5641,33200.0
2004-07-13 11:30:00,16.61,16.63,16.59,16.61,22600.0,11.5641,11.578,11.5502,11.5641,22600.0
2004-07-13 12:00:00,16.61,16.63,16.6,16.6,7000.0,11.5641,11.578,11.5571,11.5571,7000.0
2004-07-13 12:30:00,16.61,16.62,16.6,16.62,9400.0,11.5641,11.5711,11.5571,11.5711,9400.0
2004-07-13 13:00:00,16.63,16.63,16.62,16.63,61600.0,11.578,11.578,11.5711,11.578,61600.0
2004-07-13 13:30:00,16.63,16.68,16.63,16.68,27800.0,11.578,11.6128,11.578,11.6128,27800.0
2004-07-13 14:00:00,16.68,16.7,16.65,16.67,161200.0,11.6128,11.6268,11.592,11.6059,161200.0
2004-07-13 14:30:00,16.66,16.7,16.66,16.69,25800.0,11.5989,11.6268,11.5989,11.6198,25800.0
2004-07-13 15:00:00,16.7,16.75,16.66,16.66,110000.0,11.6268,11.6616,11.5989,11.5989,110000.0
2004-07-13 15:30:00,16.65,16.66,16.59,16.65,172000.0,11.592,11.5989,11.5502,11.592,172000.0
2004-07-14 09:30:00,16.67,16.71,16.62,16.71,102800.0,11.6059,11.6337,11.5711,11.6337,102800.0
2004-07-14 10:00:00,16.7,16.73,16.7,16.7,61200.0,11.6268,11.6477,11.6268,11.6268,61200.0
2004-07-14 10:30:00,16.7,16.8,16.7,16.8,53200.0,11.6268,11.6964,11.6268,11.6964,53200.0
2004-07-14 11:00:00,16.8,16.8,16.68,16.78,86600.0,11.6964,11.6964,11.6128,11.6825,86600.0
2004-07-14 11:30:00,16.78,16.84,16.78,16.84,9600.0,11.6825,11.7242,11.6825,11.7242,9600.0
2004-07-14 12:00:00,16.84,16.85,16.83,16.85,17400.0,11.7242,11.7312,11.7173,11.7312,17400.0
2004-07-14 12:30:00,16.85,16.9,16.83,16.88,36400.0,11.7312,11.766,11.7173,11.7521,36400.0
2004-07-14 13:00:00,16.88,16.88,16.79,16.83,46400.0,11.7521,11.7521,11.6894,11.7173,46400.0
2004-07-14 13:30:00,16.83,16.85,16.82,16.85,51200.0,11.7173,11.7312,11.7103,11.7312,51200.0
2004-07-14 14:00:00,16.84,16.86,16.81,16.81,38000.0,11.7242,11.7382,11.7033,11.7033,38000.0
2004-07-14 14:30:00,16.82,16.86,16.78,16.78,59200.0,11.7103,11.7382,11.6825,11.6825,59200.0
2004-07-14 15:00:00,16.78,16.79,16.69,16.69,52000.0,11.6825,11.6894,11.6198,11.6198,52000.0
2004-07-14 15:30:00,16.74,16.75,16.7,16.7,633000.0,11.6546,11.6616,11.6268,11.6268,633000.0
2004-07-15 09:30:00,15.51,16.8,15.51,16.75,31000.0,10.7983,11.6964,10.7983,11.6616,31000.0
2004-07-15 10:00:00,16.76,16.76,16.67,16.68,81800.0,11.6685,11.6685,11.6059,11.6128,81800.0
2004-07-15 10:30:00,16.68,16.72,16.68,16.68,16400.0,11.6128,11.6407,11.6128,11.6128,16400.0
2004-07-15 11:00:00,16.68,16.72,16.64,16.65,85600.0,11.6128,11.6407,11.585,11.592,85600.0
2004-07-15 11:30:00,16.65,16.7,16.64,16.67,47600.0,11.592,11.6268,11.585,11.6059,47600.0
2004-07-15 12:00:00,16.68,16.68,16.62,16.62,49200.0,11.6128,11.6128,11.5711,11.5711,49200.0
2004-07-15 12:30:00,16.67,16.69,16.65,16.68,79600.0,11.6059,11.6198,11.592,11.6128,79600.0
2004-07-15 13:00:00,16.68,16.68,16.6,16.64,26200.0,11.6128,11.6128,11.5571,11.585,26200.0
2004-07-15 13:30:00,16.64,16.65,16.61,16.65,248600.0,11.585,11.592,11.5641,11.592,248600.0
2004-07-15 14:00:00,16.66,16.67,16.63,16.64,136600.0,11.5989,11.6059,11.578,11.585,136600.0
2004-07-15 14:30:00,16.64,16.65,16.63,16.63,84000.0,11.585,11.592,11.578,11.578,84000.0
2004-07-15 15:00:00,16.63,16.63,16.63,16.63,141600.0,11.578,11.578,11.578,11.578,141600.0
2004-07-15 15:30:00,16.63,16.64,16.63,16.64,59400.0,11.578,11.585,11.578,11.585,59400.0
2004-07-16 09:30:00,16.68,16.72,16.6,16.6,49400.0,11.6128,11.6407,11.5571,11.5571,49400.0
2004-07-16 10:00:00,16.6,16.63,16.59,16.6,119400.0,11.5571,11.578,11.5502,11.5571,119400.0
2004-07-16 10:30:00,16.6,16.61,16.46,16.46,186200.0,11.5571,11.5641,11.4597,11.4597,186200.0
2004-07-16 11:00:00,16.47,16.5,16.41,16.45,241000.0,11.4666,11.4875,11.4249,11.4527,241000.0
2004-07-16 11:30:00,16.45,16.47,16.45,16.46,24600.0,11.4527,11.4666,11.4527,11.4597,24600.0
2004-07-16 12:00:00,16.45,16.46,16.43,16.43,24800.0,11.4527,11.4597,11.4388,11.4388,24800.0
2004-07-16 12:30:00,16.43,16.47,16.43,16.47,44800.0,11.4388,11.4666,11.4388,11.4666,44800.0
2004-07-16 13:00:00,16.45,16.45,16.44,16.45,23200.0,11.4527,11.4527,11.4457,11.4527,23200.0
2004-07-16 13:30:00,16.45,16.45,16.44,16.44,22400.0,11.4527,11.4527,11.4457,11.4457,22400.0
2004-07-16 14:00:00,16.45,16.45,16.29,16.39,148600.0,11.4527,11.4527,11.3413,11.4109,148600.0
2004-07-16 14:30:00,16.4,16.4,16.38,16.39,46800.0,11.4179,11.4179,11.404,11.4109,46800.0
2004-07-16 15:00:00,16.39,16.39,16.36,16.36,54400.0,11.4109,11.4109,11.3901,11.3901,54400.0
2004-07-16 15:30:00,16.36,16.36,16.28,16.33,132000.0,11.3901,11.3901,11.3344,11.3692,132000.0
2004-07-19 09:30:00,16.32,16.32,16.18,16.18,60400.0,11.3622,11.3622,11.2647,11.2647,60400.0
2004-07-19 10:00:00,16.23,16.23,16.09,16.1,45200.0,11.2995,11.2995,11.2021,11.209,45200.0
2004-07-19 10:30:00,16.1,16.11,16.05,16.06,47000.0,11.209,11.216,11.1742,11.1812,47000.0
2004-07-19 11:00:00,16.06,16.11,16.06,16.06,17800.0,11.1812,11.216,11.1812,11.1812,17800.0
2004-07-19 11:30:00,16.06,16.06,15.65,15.76,164000.0,11.1812,11.1812,10.8957,10.9723,164000.0
2004-07-19 12:00:00,15.74,15.77,15.67,15.69,69200.0,10.9584,10.9793,10.9097,10.9236,69200.0
2004-07-19 12:30:00,15.69,15.72,15.58,15.58,78000.0,10.9236,10.9445,10.847,10.847,78000.0
2004-07-19 13:00:00,15.59,15.6,15.38,15.51,189000.0,10.854,10.8609,10.7078,10.7983,189000.0
2004-07-19 13:30:00,15.51,15.53,15.4,15.4,64000.0,10.7983,10.8122,10.7217,10.7217,64000.0
2004-07-19 14:00:00,15.42,15.56,15.33,15.56,206600.0,10.7356,10.8331,10.673,10.8331,206600.0
2004-07-19 14:30:00,15.57,15.62,15.54,15.55,79800.0,10.84,10.8749,10.8192,10.8261,79800.0
2004-07-19 15:00:00,15.55,15.55,15.45,15.45,152200.0,10.8261,10.8261,10.7565,10.7565,152200.0
2004-07-19 15:30:00,15.45,15.45,15.34,15.4,295400.0,10.7565,10.7565,10.6799,10.7217,295400.0
2004-07-20 09:30:00,15.38,15.49,15.36,15.47,161400.0,10.7078,10.7843,10.6938,10.7704,161400.0
2004-07-20 10:00:00,15.47,15.54,15.44,15.49,151000.0,10.7704,10.8192,10.7495,10.7843,151000.0
2004-07-20 10:30:00,15.49,15.55,15.47,15.53,98600.0,10.7843,10.8261,10.7704,10.8122,98600.0
2004-07-20 11:00:00,15.53,15.54,15.48,15.51,75000.0,10.8122,10.8192,10.7774,10.7983,75000.0
2004-07-20 11:30:00,15.51,15.56,15.51,15.55,105000.0,10.7983,10.8331,10.7983,10.8261,105000.0
2004-07-20 12:00:00,15.55,15.65,15.55,15.63,109200.0,10.8261,10.8957,10.8261,10.8818,109200.0
2004-07-20 12:30:00,15.63,15.69,15.63,15.69,50000.0,10.8818,10.9236,10.8818,10.9236,50000.0
2004-07-20 13:00:00,15.67,15.67,15.56,15.57,36600.0,10.9097,10.9097,10.8331,10.84,36600.0
2004-07-20 13:30:00,15.57,15.68,15.52,15.67,71400.0,10.84,10.9166,10.8052,10.9097,71400.0
2004-07-20 14:00:00,15.67,15.71,15.65,15.67,61600.0,10.9097,10.9375,10.8957,10.9097,61600.0
2004-07-20 14:30:00,15.67,15.84,15.67,15.83,101600.0,10.9097,11.028,10.9097,11.0211,101600.0
2004-07-20 15:00:00,15.83,15.87,15.77,15.8,68200.0,11.0211,11.0489,10.9793,11.0002,68200.0
2004-07-20 15:30:00,15.8,15.83,15.78,15.83,178200.0,11.0002,11.0211,10.9862,11.0211,178200.0
2004-07-21 09:30:00,15.53,15.58,15.15,15.16,411000.0,10.8122,10.847,10.5476,10.5546,411000.0
2004-07-21 10:00:00,15.16,15.28,14.9,15.24,520200.0,10.5546,10.6381,10.3736,10.6103,520200.0
2004-07-21 10:30:00,15.24,15.3,15.1,15.23,349600.0,10.6103,10.6521,10.5128,10.6033,349600.0
2004-07-21 11:00:00,15.22,15.22,15.03,15.07,218200.0,10.5964,10.5964,10.4641,10.4919,218200.0
2004-07-21 11:30:00,15.08,15.1,15.05,15.06,103200.0,10.4989,10.5128,10.478,10.485,103200.0
2004-07-21 12:00:00,15.06,15.09,15.01,15.08,107400.0,10.485,10.5059,10.4502,10.4989,107400.0
2004-07-21 12:30:00,15.08,15.22,15.04,15.21,91400.0,10.4989,10.5964,10.4711,10.5894,91400.0
2004-07-21 13:00:00,15.2,15.21,15.13,15.21,139400.0,10.5824,10.5894,10.5337,10.5894,139400.0
2004-07-21 13:30:00,15.22,15.44,15.22,15.44,127600.0,10.5964,10.7495,10.5964,10.7495,127600.0
2004-07-21 14:00:00,15.44,15.44,15.29,15.36,182400.0,10.7495,10.7495,10.6451,10.6938,182400.0
2004-07-21 14:30:00,15.36,15.38,15.28,15.28,155000.0,10.6938,10.7078,10.6381,10.6381,155000.0
2004-07-21 15:00:00,15.28,15.28,15.14,15.18,168400.0,10.6381,10.6381,10.5407,10.5685,168400.0
2004-07-21 15:30:00,15.18,15.2,15.13,15.13,338800.0,10.5685,10.5824,10.5337,10.5337,338800.0
2004-07-22 10:00:00,15.1,15.11,14.85,14.85,746000.0,10.5128,10.5198,10.3388,10.3388,746000.0
2004-07-22 10:30:00,14.85,14.88,14.56,14.63,1303400.0,10.3388,10.3597,10.1369,10.1856,1303400.0
2004-07-22 11:00:00,14.63,14.7,14.6,14.62,415000.0,10.1856,10.2343,10.1647,10.1786,415000.0
2004-07-22 11:30:00,14.63,14.68,14.6,14.68,422200.0,10.1856,10.2204,10.1647,10.2204,422200.0
2004-07-22 12:00:00,14.68,14.9,14.64,14.9,433800.0,10.2204,10.3736,10.1926,10.3736,433800.0
2004-07-22 12:30:00,14.9,15.02,14.88,14.96,317600.0,10.3736,10.4571,10.3597,10.4154,317600.0
2004-07-22 13:00:00,14.96,14.97,14.88,14.88,278200.0,10.4154,10.4223,10.3597,10.3597,278200.0
2004-07-22 13:30:00,14.88,14.9,14.87,14.88,466400.0,10.3597,10.3736,10.3527,10.3597,466400.0
2004-07-22 14:00:00,14.88,14.92,14.87,14.92,423600.0,10.3597,10.3875,10.3527,10.3875,423600.0
2004-07-22 14:30:00,14.92,15.04,14.92,15.03,198200.0,10.3875,10.4711,10.3875,10.4641,198200.0
2004-07-22 15:00:00,15.04,15.28,15.01,15.28,476000.0,10.4711,10.6381,10.4502,10.6381,476000.0
2004-07-22 15:30:00,15.29,15.54,15.25,15.53,690800.0,10.6451,10.8192,10.6173,10.8122,690800.0
2004-07-23 09:30:00,15.53,15.55,15.25,15.26,226400.0,10.8122,10.8261,10.6173,10.6242,226400.0
2004-07-23 10:00:00,15.24,15.34,15.24,15.26,245600.0,10.6103,10.6799,10.6103,10.6242,245600.0
2004-07-23 10:30:00,15.28,15.36,15.23,15.36,126800.0,10.6381,10.6938,10.6033,10.6938,126800.0
2004-07-23 11:00:00,15.36,15.55,15.36,15.53,148800.0,10.6938,10.8261,10.6938,10.8122,148800.0
2004-07-23 11:30:00,15.51,15.51,15.36,15.49,81400.0,10.7983,10.7983,10.6938,10.7843,81400.0
2004-07-23 12:00:00,15.49,15.49,15.35,15.35,47400.0,10.7843,10.7843,10.6869,10.6869,47400.0
2004-07-23 12:30:00,15.35,15.4,15.31,15.37,54200.0,10.6869,10.7217,10.659,10.7008,54200.0
2004-07-23 13:00:00,15.37,15.5,15.37,15.5,42200.0,10.7008,10.7913,10.7008,10.7913,42200.0
2004-07-23 13:30:00,15.5,15.6,15.5,15.51,60000.0,10.7913,10.8609,10.7913,10.7983,60000.0
2004-07-23 14:00:00,15.51,15.54,15.49,15.5,46000.0,10.7983,10.8192,10.7843,10.7913,46000.0
2004-07-23 14:30:00,15.5,15.51,15.49,15.49,46200.0,10.7913,10.7983,10.7843,10.7843,46200.0
2004-07-23 15:00:00,15.49,15.5,15.39,15.42,91600.0,10.7843,10.7913,10.7147,10.7356,91600.0
2004-07-23 15:30:00,15.43,15.45,15.34,15.36,116000.0,10.7426,10.7565,10.6799,10.6938,116000.0
2004-07-26 09:30:00,15.36,15.5,15.36,15.43,172400.0,10.6938,10.7913,10.6938,10.7426,172400.0
2004-07-26 10:00:00,15.43,15.43,15.24,15.27,111400.0,10.7426,10.7426,10.6103,10.6312,111400.0
2004-07-26 10:30:00,15.27,15.3,15.22,15.22,71400.0,10.6312,10.6521,10.5964,10.5964,71400.0
2004-07-26 11:00:00,15.22,15.26,15.22,15.24,104200.0,10.5964,10.6242,10.5964,10.6103,104200.0
2004-07-26 11:30:00,15.24,15.35,15.21,15.35,66200.0,10.6103,10.6869,10.5894,10.6869,66200.0
2004-07-26 12:00:00,15.35,15.35,15.28,15.28,47000.0,10.6869,10.6869,10.6381,10.6381,47000.0
2004-07-26 12:30:00,15.28,15.29,15.23,15.27,44200.0,10.6381,10.6451,10.6033,10.6312,44200.0
2004-07-26 13:00:00,15.28,15.28,15.21,15.24,55400.0,10.6381,10.6381,10.5894,10.6103,55400.0
2004-07-26 13:30:00,15.24,15.24,15.21,15.22,26000.0,10.6103,10.6103,10.5894,10.5964,26000.0
2004-07-26 14:00:00,15.23,15.23,15.14,15.21,153600.0,10.6033,10.6033,10.5407,10.5894,153600.0
2004-07-26 14:30:00,15.22,15.29,15.2,15.26,103600.0,10.5964,10.6451,10.5824,10.6242,103600.0
2004-07-26 15:00:00,15.26,15.3,15.23,15.29,140000.0,10.6242,10.6521,10.6033,10.6451,140000.0
2004-07-26 15:30:00,15.29,15.31,15.28,15.28,132000.0,10.6451,10.659,10.6381,10.6381,132000.0
2004-07-27 09:30:00,15.28,15.46,15.27,15.37,66600.0,10.6381,10.7635,10.6312,10.7008,66600.0
2004-07-27 10:00:00,15.37,15.52,15.37,15.49,45800.0,10.7008,10.8052,10.7008,10.7843,45800.0
2004-07-27 10:30:00,15.48,15.49,15.38,15.43,85000.0,10.7774,10.7843,10.7078,10.7426,85000.0
2004-07-27 11:00:00,15.44,15.45,15.4,15.44,75000.0,10.7495,10.7565,10.7217,10.7495,75000.0
2004-07-27 11:30:00,15.44,15.44,15.4,15.41,70400.0,10.7495,10.7495,10.7217,10.7286,70400.0
2004-07-27 12:00:00,15.42,15.42,15.38,15.42,78400.0,10.7356,10.7356,10.7078,10.7356,78400.0
2004-07-27 12:30:00,15.42,15.42,15.35,15.37,34800.0,10.7356,10.7356,10.6869,10.7008,34800.0
2004-07-27 13:00:00,15.37,15.39,15.34,15.37,46000.0,10.7008,10.7147,10.6799,10.7008,46000.0
2004-07-27 13:30:00,15.37,15.38,15.27,15.38,75000.0,10.7008,10.7078,10.6312,10.7078,75000.0
2004-07-27 14:00:00,15.37,15.52,15.37,15.52,61800.0,10.7008,10.8052,10.7008,10.8052,61800.0
2004-07-27 14:30:00,15.52,15.54,15.47,15.49,96200.0,10.8052,10.8192,10.7704,10.7843,96200.0
2004-07-27 15:00:00,15.49,15.52,15.47,15.52,232600.0,10.7843,10.8052,10.7704,10.8052,232600.0
2004-07-27 15:30:00,15.51,15.77,15.5,15.76,179000.0,10.7983,10.9793,10.7913,10.9723,179000.0
2004-07-28 09:30:00,15.76,15.76,15.49,15.65,96400.0,10.9723,10.9723,10.7843,10.8957,96400.0
2004-07-28 10:00:00,15.65,15.72,15.6,15.67,64200.0,10.8957,10.9445,10.8609,10.9097,64200.0
2004-07-28 10:30:00,15.66,15.7,15.61,15.62,93000.0,10.9027,10.9306,10.8679,10.8749,93000.0
2004-07-28 11:00:00,15.62,15.62,15.51,15.55,56200.0,10.8749,10.8749,10.7983,10.8261,56200.0
2004-07-28 11:30:00,15.54,15.54,15.51,15.52,24200.0,10.8192,10.8192,10.7983,10.8052,24200.0
2004-07-28 12:00:00,15.52,15.52,15.43,15.43,56400.0,10.8052,10.8052,10.7426,10.7426,56400.0
2004-07-28 12:30:00,15.45,15.45,15.41,15.43,17400.0,10.7565,10.7565,10.7286,10.7426,17400.0
2004-07-28 13:00:00,15.44,15.58,15.43,15.58,18200.0,10.7495,10.847,10.7426,10.847,18200.0
2004-07-28 13:30:00,15.58,15.68,15.58,15.64,64200.0,10.847,10.9166,10.847,10.8888,64200.0
2004-07-28 14:00:00,15.63,15.72,15.56,15.71,33600.0,10.8818,10.9445,10.8331,10.9375,33600.0
2004-07-28 14:30:00,15.71,15.77,15.69,15.72,48200.0,10.9375,10.9793,10.9236,10.9445,48200.0
2004-07-28 15:00:00,15.72,15.75,15.68,15.71,82200.0,10.9445,10.9654,10.9166,10.9375,82200.0
2004-07-28 15:30:00,15.72,15.8,15.58,15.62,192400.0,10.9445,11.0002,10.847,10.8749,192400.0
2004-07-29 09:30:00,15.72,16.05,15.7,16.01,69000.0,10.9445,11.1742,10.9306,11.1464,69000.0
2004-07-29 10:00:00,16.01,16.06,15.94,16.02,122600.0,11.1464,11.1812,11.0976,11.1533,122600.0
2004-07-29 10:30:00,16.03,16.03,15.97,16.0,99800.0,11.1603,11.1603,11.1185,11.1394,99800.0
2004-07-29 11:00:00,16.01,16.03,15.96,15.97,158000.0,11.1464,11.1603,11.1116,11.1185,158000.0
2004-07-29 11:30:00,15.96,15.97,15.87,15.87,59200.0,11.1116,11.1185,11.0489,11.0489,59200.0
2004-07-29 12:00:00,15.87,15.87,15.76,15.84,43600.0,11.0489,11.0489,10.9723,11.028,43600.0
2004-07-29 12:30:00,15.83,15.95,15.83,15.95,81600.0,11.0211,11.1046,11.0211,11.1046,81600.0
2004-07-29 13:00:00,15.96,15.99,15.96,15.97,91800.0,11.1116,11.1325,11.1116,11.1185,91800.0
2004-07-29 13:30:00,15.97,16.02,15.97,16.0,55000.0,11.1185,11.1533,11.1185,11.1394,55000.0
2004-07-29 14:00:00,16.0,16.03,15.95,15.95,137600.0,11.1394,11.1603,11.1046,11.1046,137600.0
2004-07-29 14:30:00,15.94,15.99,15.93,15.99,127200.0,11.0976,11.1325,11.0907,11.1325,127200.0
2004-07-29 15:00:00,15.98,16.01,15.92,15.93,139800.0,11.1255,11.1464,11.0837,11.0907,139800.0
2004-07-29 15:30:00,15.93,16.18,15.93,16.07,237800.0,11.0907,11.2647,11.0907,11.1882,237800.0
2004-07-30 09:30:00,16.07,16.07,15.97,15.97,46600.0,11.1882,11.1882,11.1185,11.1185,46600.0
2004-07-30 10:00:00,15.97,16.08,15.97,15.97,73200.0,11.1185,11.1951,11.1185,11.1185,73200.0
2004-07-30 10:30:00,15.97,16.08,15.97,16.07,73600.0,11.1185,11.1951,11.1185,11.1882,73600.0
2004-07-30 11:00:00,16.07,16.11,16.05,16.06,65200.0,11.1882,11.216,11.1742,11.1812,65200.0
2004-07-30 11:30:00,16.06,16.1,16.04,16.08,37400.0,11.1812,11.209,11.1673,11.1951,37400.0
2004-07-30 12:00:00,16.09,16.1,16.07,16.1,46200.0,11.2021,11.209,11.1882,11.209,46200.0
2004-07-30 12:30:00,16.09,16.11,16.08,16.1,36400.0,11.2021,11.216,11.1951,11.209,36400.0
2004-07-30 13:00:00,16.1,16.11,16.1,16.11,37600.0,11.209,11.216,11.209,11.216,37600.0
2004-07-30 13:30:00,16.12,16.14,16.08,16.13,43400.0,11.223,11.2369,11.1951,11.2299,43400.0
2004-07-30 14:00:00,16.14,16.25,16.14,16.25,100800.0,11.2369,11.3135,11.2369,11.3135,100800.0
2004-07-30 14:30:00,16.25,16.32,16.17,16.21,112000.0,11.3135,11.3622,11.2578,11.2856,112000.0
2004-07-30 15:00:00,16.23,16.28,16.1,16.1,95200.0,11.2995,11.3344,11.209,11.209,95200.0
2004-07-30 15:30:00,16.13,16.25,16.13,16.25,127000.0,11.2299,11.3135,11.2299,11.3135,127000.0
2004-08-02 09:30:00,16.02,16.23,15.96,16.18,111600.0,11.1533,11.2995,11.1116,11.2647,111600.0
2004-08-02 10:00:00,16.19,16.19,15.99,16.0,131400.0,11.2717,11.2717,11.1325,11.1394,131400.0
2004-08-02 10:30:00,16.0,16.08,15.97,16.02,68400.0,11.1394,11.1951,11.1185,11.1533,68400.0
2004-08-02 11:00:00,16.02,16.13,16.0,16.13,49800.0,11.1533,11.2299,11.1394,11.2299,49800.0
2004-08-02 11:30:00,16.13,16.13,16.06,16.13,110800.0,11.2299,11.2299,11.1812,11.2299,110800.0
2004-08-02 12:00:00,16.13,16.15,16.11,16.15,33200.0,11.2299,11.2438,11.216,11.2438,33200.0
2004-08-02 12:30:00,16.15,16.15,16.13,16.13,10200.0,11.2438,11.2438,11.2299,11.2299,10200.0
2004-08-02 13:00:00,16.13,16.23,16.13,16.22,41200.0,11.2299,11.2995,11.2299,11.2926,41200.0
2004-08-02 13:30:00,16.22,16.4,16.22,16.36,73000.0,11.2926,11.4179,11.2926,11.3901,73000.0
2004-08-02 14:00:00,16.36,16.36,16.26,16.28,22600.0,11.3901,11.3901,11.3204,11.3344,22600.0
2004-08-02 14:30:00,16.28,16.29,16.23,16.25,31800.0,11.3344,11.3413,11.2995,11.3135,31800.0
2004-08-02 15:00:00,16.25,16.28,16.21,16.22,56000.0,11.3135,11.3344,11.2856,11.2926,56000.0
2004-08-02 15:30:00,16.22,16.25,16.2,16.23,69200.0,11.2926,11.3135,11.2787,11.2995,69200.0
2004-08-03 09:30:00,16.23,16.24,16.07,16.1,67800.0,11.2995,11.3065,11.1882,11.209,67800.0
2004-08-03 10:00:00,16.09,16.1,15.93,15.94,68800.0,11.2021,11.209,11.0907,11.0976,68800.0
2004-08-03 10:30:00,15.94,16.0,15.92,16.0,84000.0,11.0976,11.1394,11.0837,11.1394,84000.0
2004-08-03 11:00:00,16.01,16.08,16.01,16.05,67200.0,11.1464,11.1951,11.1464,11.1742,67200.0
2004-08-03 11:30:00,16.05,16.08,16.03,16.07,48000.0,11.1742,11.1951,11.1603,11.1882,48000.0
2004-08-03 12:00:00,16.07,16.07,16.05,16.05,24400.0,11.1882,11.1882,11.1742,11.1742,24400.0
2004-08-03 12:30:00,16.04,16.06,16.03,16.04,102000.0,11.1673,11.1812,11.1603,11.1673,102000.0
2004-08-03 13:00:00,16.04,16.06,16.03,16.05,32600.0,11.1673,11.1812,11.1603,11.1742,32600.0
2004-08-03 13:30:00,16.04,16.08,16.03,16.05,42200.0,11.1673,11.1951,11.1603,11.1742,42200.0
2004-08-03 14:00:00,16.05,16.05,16.0,16.0,71400.0,11.1742,11.1742,11.1394,11.1394,71400.0
2004-08-03 14:30:00,16.0,16.01,15.87,15.87,119600.0,11.1394,11.1464,11.0489,11.0489,119600.0
2004-08-03 15:00:00,15.87,15.93,15.86,15.88,52800.0,11.0489,11.0907,11.0419,11.0559,52800.0
2004-08-03 15:30:00,15.87,15.96,15.86,15.92,76000.0,11.0489,11.1116,11.0419,11.0837,76000.0
2004-08-04 09:30:00,15.85,15.92,15.52,15.52,74400.0,11.035,11.0837,10.8052,10.8052,74400.0
2004-08-04 10:00:00,15.52,15.53,15.28,15.3,103200.0,10.8052,10.8122,10.6381,10.6521,103200.0
2004-08-04 10:30:00,15.31,15.49,15.3,15.38,77000.0,10.659,10.7843,10.6521,10.7078,77000.0
2004-08-04 11:00:00,15.38,15.4,15.26,15.27,85400.0,10.7078,10.7217,10.6242,10.6312,85400.0
2004-08-04 11:30:00,15.26,15.26,14.99,15.04,170200.0,10.6242,10.6242,10.4362,10.4711,170200.0
2004-08-04 12:00:00,15.04,15.15,15.04,15.15,104800.0,10.4711,10.5476,10.4711,10.5476,104800.0
2004-08-04 12:30:00,15.15,15.15,15.07,15.09,110800.0,10.5476,10.5476,10.4919,10.5059,110800.0
2004-08-04 13:00:00,15.1,15.22,15.09,15.19,83000.0,10.5128,10.5964,10.5059,10.5755,83000.0
2004-08-04 13:30:00,15.2,15.24,15.18,15.19,61000.0,10.5824,10.6103,10.5685,10.5755,61000.0
2004-08-04 14:00:00,15.19,15.28,15.19,15.25,252800.0,10.5755,10.6381,10.5755,10.6173,252800.0
2004-08-04 14:30:00,15.25,15.4,15.23,15.33,166200.0,10.6173,10.7217,10.6033,10.673,166200.0
2004-08-04 15:00:00,15.34,15.35,15.27,15.28,87200.0,10.6799,10.6869,10.6312,10.6381,87200.0
2004-08-04 15:30:00,15.28,15.36,15.2,15.21,182000.0,10.6381,10.6938,10.5824,10.5894,182000.0
2004-08-05 09:30:00,15.25,15.25,14.81,14.94,201000.0,10.6173,10.6173,10.3109,10.4014,201000.0
2004-08-05 10:00:00,14.94,14.94,14.63,14.63,228000.0,10.4014,10.4014,10.1856,10.1856,228000.0
2004-08-05 10:30:00,14.63,14.78,14.61,14.75,169000.0,10.1856,10.29,10.1717,10.2691,169000.0
2004-08-05 11:00:00,14.75,14.85,14.74,14.8,122000.0,10.2691,10.3388,10.2622,10.304,122000.0
2004-08-05 11:30:00,14.8,14.81,14.69,14.7,83000.0,10.304,10.3109,10.2274,10.2343,83000.0
2004-08-05 12:00:00,14.7,14.71,14.63,14.65,80800.0,10.2343,10.2413,10.1856,10.1995,80800.0
2004-08-05 12:30:00,14.65,14.69,14.6,14.65,108200.0,10.1995,10.2274,10.1647,10.1995,108200.0
2004-08-05 13:00:00,14.64,14.67,14.61,14.63,226400.0,10.1926,10.2135,10.1717,10.1856,226400.0
2004-08-05 13:30:00,14.63,14.63,14.53,14.62,140000.0,10.1856,10.1856,10.116,10.1786,140000.0
2004-08-05 14:00:00,14.62,14.68,14.58,14.67,173600.0,10.1786,10.2204,10.1508,10.2135,173600.0
2004-08-05 14:30:00,14.68,14.81,14.68,14.74,113800.0,10.2204,10.3109,10.2204,10.2622,113800.0
2004-08-05 15:00:00,14.74,14.83,14.72,14.79,204800.0,10.2622,10.3248,10.2483,10.297,204800.0
2004-08-05 15:30:00,14.8,14.9,14.71,14.75,204400.0,10.304,10.3736,10.2413,10.2691,204400.0
2004-08-06 09:30:00,14.63,14.64,14.46,14.51,245600.0,10.1856,10.1926,10.0672,10.1021,245600.0
2004-08-06 10:00:00,14.52,14.67,14.48,14.57,219600.0,10.109,10.2135,10.0812,10.1438,219600.0
2004-08-06 10:30:00,14.62,14.7,14.49,14.49,64400.0,10.1786,10.2343,10.0881,10.0881,64400.0
2004-08-06 11:00:00,14.49,14.53,14.43,14.51,75800.0,10.0881,10.116,10.0464,10.1021,75800.0
2004-08-06 11:30:00,14.51,14.56,14.47,14.54,62000.0,10.1021,10.1369,10.0742,10.1229,62000.0
2004-08-06 12:00:00,14.54,14.63,14.54,14.55,41600.0,10.1229,10.1856,10.1229,10.1299,41600.0
2004-08-06 12:30:00,14.58,14.62,14.57,14.57,49800.0,10.1508,10.1786,10.1438,10.1438,49800.0
2004-08-06 13:00:00,14.58,14.58,14.52,14.54,15600.0,10.1508,10.1508,10.109,10.1229,15600.0
2004-08-06 13:30:00,14.53,14.58,14.53,14.54,35200.0,10.116,10.1508,10.116,10.1229,35200.0
2004-08-06 14:00:00,14.54,14.6,14.5,14.58,28200.0,10.1229,10.1647,10.0951,10.1508,28200.0
2004-08-06 14:30:00,14.59,14.61,14.55,14.56,199600.0,10.1578,10.1717,10.1299,10.1369,199600.0
2004-08-06 15:00:00,14.56,14.59,14.47,14.51,128400.0,10.1369,10.1578,10.0742,10.1021,128400.0
2004-08-06 15:30:00,14.49,14.49,14.38,14.38,159200.0,10.0881,10.0881,10.0115,10.0115,159200.0
2004-08-09 09:30:00,14.42,14.42,14.26,14.27,85800.0,10.0394,10.0394,9.928,9.935,85800.0
2004-08-09 10:00:00,14.27,14.35,14.26,14.29,80000.0,9.935,9.9907,9.928,9.9489,80000.0
2004-08-09 10:30:00,14.29,14.3,14.2,14.24,117600.0,9.9489,9.9559,9.8862,9.9141,117600.0
2004-08-09 11:00:00,14.25,14.25,14.23,14.24,34600.0,9.921,9.921,9.9071,9.9141,34600.0
2004-08-09 11:30:00,14.24,14.24,14.22,14.22,30800.0,9.9141,9.9141,9.9002,9.9002,30800.0
2004-08-09 12:00:00,14.21,14.22,14.1,14.11,140400.0,9.8932,9.9002,9.8166,9.8236,140400.0
2004-08-09 12:30:00,14.1,14.25,14.09,14.24,125000.0,9.8166,9.921,9.8096,9.9141,125000.0
2004-08-09 13:00:00,14.23,14.23,14.13,14.16,70400.0,9.9071,9.9071,9.8375,9.8584,70400.0
2004-08-09 13:30:00,14.17,14.18,14.13,14.13,29600.0,9.8653,9.8723,9.8375,9.8375,29600.0
2004-08-09 14:00:00,14.14,14.21,14.13,14.18,57800.0,9.8445,9.8932,9.8375,9.8723,57800.0
2004-08-09 14:30:00,14.18,14.25,14.17,14.25,96000.0,9.8723,9.921,9.8653,9.921,96000.0
2004-08-09 15:00:00,14.24,14.24,14.19,14.22,50200.0,9.9141,9.9141,9.8793,9.9002,50200.0
2004-08-09 15:30:00,14.22,14.24,14.13,14.15,104800.0,9.9002,9.9141,9.8375,9.8514,104800.0
2004-08-10 09:30:00,14.28,14.4,14.21,14.27,102600.0,9.9419,10.0255,9.8932,9.935,102600.0
2004-08-10 10:00:00,14.27,14.3,14.25,14.25,141000.0,9.935,9.9559,9.921,9.921,141000.0
2004-08-10 10:30:00,14.26,14.33,14.24,14.3,201400.0,9.928,9.9767,9.9141,9.9559,201400.0
2004-08-10 11:00:00,14.3,14.37,14.29,14.37,109600.0,9.9559,10.0046,9.9489,10.0046,109600.0
2004-08-10 11:30:00,14.37,14.47,14.35,14.47,126000.0,10.0046,10.0742,9.9907,10.0742,126000.0
2004-08-10 12:00:00,14.47,14.53,14.35,14.38,113600.0,10.0742,10.116,9.9907,10.0115,113600.0
2004-08-10 12:30:00,14.38,14.4,14.29,14.31,84400.0,10.0115,10.0255,9.9489,9.9628,84400.0
2004-08-10 13:00:00,14.31,14.43,14.31,14.41,118000.0,9.9628,10.0464,9.9628,10.0324,118000.0
2004-08-10 13:30:00,14.41,14.51,14.4,14.51,134600.0,10.0324,10.1021,10.0255,10.1021,134600.0
2004-08-10 14:00:00,14.51,14.52,14.34,14.34,165400.0,10.1021,10.109,9.9837,9.9837,165400.0
2004-08-10 14:30:00,14.34,14.38,14.3,14.35,90200.0,9.9837,10.0115,9.9559,9.9907,90200.0
2004-08-10 15:00:00,14.36,14.49,14.36,14.49,264400.0,9.9976,10.0881,9.9976,10.0881,264400.0
2004-08-10 15:30:00,14.49,14.5,14.45,14.49,138000.0,10.0881,10.0951,10.0603,10.0881,138000.0
2004-08-11 09:30:00,14.49,14.49,14.33,14.34,105600.0,10.0881,10.0881,9.9767,9.9837,105600.0
2004-08-11 10:00:00,14.38,14.38,14.15,14.32,132800.0,10.0115,10.0115,9.8514,9.9698,132800.0
2004-08-11 10:30:00,14.32,14.41,14.19,14.41,132000.0,9.9698,10.0324,9.8793,10.0324,132000.0
2004-08-11 11:00:00,14.41,14.51,14.33,14.5,265600.0,10.0324,10.1021,9.9767,10.0951,265600.0
2004-08-11 11:30:00,14.5,14.55,14.48,14.52,87400.0,10.0951,10.1299,10.0812,10.109,87400.0
2004-08-11 12:00:00,14.52,14.52,14.47,14.49,96200.0,10.109,10.109,10.0742,10.0881,96200.0
2004-08-11 12:30:00,14.49,14.49,14.43,14.49,33800.0,10.0881,10.0881,10.0464,10.0881,33800.0
2004-08-11 13:00:00,14.49,14.52,14.45,14.45,56800.0,10.0881,10.109,10.0603,10.0603,56800.0
2004-08-11 13:30:00,14.45,14.45,14.36,14.4,42200.0,10.0603,10.0603,9.9976,10.0255,42200.0
2004-08-11 14:00:00,14.4,14.45,14.37,14.44,47600.0,10.0255,10.0603,10.0046,10.0533,47600.0
2004-08-11 14:30:00,14.44,14.49,14.42,14.49,58800.0,10.0533,10.0881,10.0394,10.0881,58800.0
2004-08-11 15:00:00,14.49,14.51,14.46,14.49,63400.0,10.0881,10.1021,10.0672,10.0881,63400.0
2004-08-11 15:30:00,14.47,14.51,14.42,14.46,128200.0,10.0742,10.1021,10.0394,10.0672,128200.0
2004-08-12 09:30:00,14.43,14.46,14.13,14.28,250800.0,10.0464,10.0672,9.8375,9.9419,250800.0
2004-08-12 10:00:00,14.25,14.25,14.09,14.09,204200.0,9.921,9.921,9.8096,9.8096,204200.0
2004-08-12 10:30:00,14.09,14.12,13.95,14.1,142800.0,9.8096,9.8305,9.7122,9.8166,142800.0
2004-08-12 11:00:00,14.11,14.12,14.05,14.11,104000.0,9.8236,9.8305,9.7818,9.8236,104000.0
2004-08-12 11:30:00,14.11,14.12,14.08,14.1,30400.0,9.8236,9.8305,9.8027,9.8166,30400.0
2004-08-12 12:00:00,14.1,14.17,14.1,14.1,34400.0,9.8166,9.8653,9.8166,9.8166,34400.0
2004-08-12 12:30:00,14.1,14.12,14.04,14.06,124800.0,9.8166,9.8305,9.7748,9.7888,124800.0
2004-08-12 13:00:00,14.06,14.08,13.97,14.0,172000.0,9.7888,9.8027,9.7261,9.747,172000.0
2004-08-12 13:30:00,13.99,14.0,13.95,13.99,94400.0,9.74,9.747,9.7122,9.74,94400.0
2004-08-12 14:00:00,13.99,14.0,13.97,13.99,130000.0,9.74,9.747,9.7261,9.74,130000.0
2004-08-12 14:30:00,13.99,14.09,13.99,14.0,194200.0,9.74,9.8096,9.74,9.747,194200.0
2004-08-12 15:00:00,13.99,14.0,13.9,13.95,350600.0,9.74,9.747,9.6774,9.7122,350600.0
2004-08-12 15:30:00,13.95,13.95,13.83,13.88,304800.0,9.7122,9.7122,9.6286,9.6634,304800.0
2004-08-13 09:30:00,13.9,14.0,13.68,13.75,304200.0,9.6774,9.747,9.5242,9.5729,304200.0
2004-08-13 10:00:00,13.78,13.78,13.47,13.47,461400.0,9.5938,9.5938,9.378,9.378,461400.0
2004-08-13 10:30:00,13.47,13.5,13.31,13.47,481200.0,9.378,9.3989,9.2666,9.378,481200.0
2004-08-13 11:00:00,13.47,13.55,13.46,13.54,380200.0,9.378,9.4337,9.371,9.4267,380200.0
2004-08-13 11:30:00,13.54,13.55,13.45,13.46,218000.0,9.4267,9.4337,9.3641,9.371,218000.0
2004-08-13 12:00:00,13.46,13.46,13.41,13.44,341000.0,9.371,9.371,9.3362,9.3571,341000.0
2004-08-13 12:30:00,13.44,13.49,13.44,13.47,156200.0,9.3571,9.3919,9.3571,9.378,156200.0
2004-08-13 13:00:00,13.47,13.49,13.41,13.45,212800.0,9.378,9.3919,9.3362,9.3641,212800.0
2004-08-13 13:30:00,13.45,13.46,13.43,13.45,127400.0,9.3641,9.371,9.3501,9.3641,127400.0
2004-08-13 14:00:00,13.45,13.45,13.4,13.42,102400.0,9.3641,9.3641,9.3293,9.3432,102400.0
2004-08-13 14:30:00,13.42,13.43,13.33,13.34,239000.0,9.3432,9.3501,9.2805,9.2875,239000.0
2004-08-13 15:00:00,13.34,13.35,13.22,13.34,265600.0,9.2875,9.2944,9.2039,9.2875,265600.0
2004-08-13 15:30:00,13.33,13.4,13.3,13.38,383400.0,9.2805,9.3293,9.2596,9.3153,383400.0
2004-08-16 09:30:00,13.4,13.72,13.38,13.72,443800.0,9.3293,9.552,9.3153,9.552,443800.0
2004-08-16 10:00:00,13.68,13.74,13.6,13.72,150600.0,9.5242,9.566,9.4685,9.552,150600.0
2004-08-16 10:30:00,13.71,13.74,13.65,13.7,112000.0,9.5451,9.566,9.5033,9.5381,112000.0
2004-08-16 11:00:00,13.7,13.85,13.67,13.83,150200.0,9.5381,9.6426,9.5172,9.6286,150200.0
2004-08-16 11:30:00,13.87,14.1,13.87,13.99,222000.0,9.6565,9.8166,9.6565,9.74,222000.0
2004-08-16 12:00:00,13.99,13.99,13.95,13.95,38600.0,9.74,9.74,9.7122,9.7122,38600.0
2004-08-16 12:30:00,13.95,14.05,13.95,14.01,235000.0,9.7122,9.7818,9.7122,9.754,235000.0
2004-08-16 13:00:00,14.01,14.17,14.01,14.17,122000.0,9.754,9.8653,9.754,9.8653,122000.0
2004-08-16 13:30:00,14.17,14.22,14.15,14.18,142000.0,9.8653,9.9002,9.8514,9.8723,142000.0
2004-08-16 14:00:00,14.18,14.33,14.18,14.24,126200.0,9.8723,9.9767,9.8723,9.9141,126200.0
2004-08-16 14:30:00,14.24,14.35,14.24,14.29,114400.0,9.9141,9.9907,9.9141,9.9489,114400.0
2004-08-16 15:00:00,14.28,14.29,14.13,14.18,131200.0,9.9419,9.9489,9.8375,9.8723,131200.0
2004-08-16 15:30:00,14.17,14.18,13.93,13.97,383400.0,9.8653,9.8723,9.6983,9.7261,383400.0
2004-08-17 09:30:00,15.25,16.2,15.25,16.03,1662600.0,10.6173,11.2787,10.6173,11.1603,1662600.0
2004-08-17 10:00:00,16.01,16.59,15.97,16.5,1088800.0,11.1464,11.5502,11.1185,11.4875,1088800.0
2004-08-17 10:30:00,16.48,16.5,16.21,16.25,780400.0,11.4736,11.4875,11.2856,11.3135,780400.0
2004-08-17 11:00:00,16.25,16.25,15.91,15.99,758200.0,11.3135,11.3135,11.0768,11.1325,758200.0
2004-08-17 11:30:00,16.0,16.1,15.99,16.09,387600.0,11.1394,11.209,11.1325,11.2021,387600.0
2004-08-17 12:00:00,16.08,16.09,15.97,15.99,273400.0,11.1951,11.2021,11.1185,11.1325,273400.0
2004-08-17 12:30:00,15.99,16.06,15.99,16.06,289600.0,11.1325,11.1812,11.1325,11.1812,289600.0
2004-08-17 13:00:00,16.06,16.06,15.97,16.0,340400.0,11.1812,11.1812,11.1185,11.1394,340400.0
2004-08-17 13:30:00,16.0,16.13,15.98,16.12,247000.0,11.1394,11.2299,11.1255,11.223,247000.0
2004-08-17 14:00:00,16.12,16.12,15.95,15.95,385600.0,11.223,11.223,11.1046,11.1046,385600.0
2004-08-17 14:30:00,15.91,15.95,15.81,15.85,270600.0,11.0768,11.1046,11.0071,11.035,270600.0
2004-08-17 15:00:00,15.87,16.07,15.87,16.01,349200.0,11.0489,11.1882,11.0489,11.1464,349200.0
2004-08-17 15:30:00,16.01,16.11,15.95,15.98,398800.0,11.1464,11.216,11.1046,11.1255,398800.0
2004-08-18 09:30:00,16.0,16.15,15.6,16.15,252200.0,11.1394,11.2438,10.8609,11.2438,252200.0
2004-08-18 10:00:00,16.15,16.24,16.08,16.18,287800.0,11.2438,11.3065,11.1951,11.2647,287800.0
2004-08-18 10:30:00,16.2,16.27,16.03,16.16,183800.0,11.2787,11.3274,11.1603,11.2508,183800.0
2004-08-18 11:00:00,16.16,16.18,16.11,16.17,212200.0,11.2508,11.2647,11.216,11.2578,212200.0
2004-08-18 11:30:00,16.17,16.26,16.17,16.22,112800.0,11.2578,11.3204,11.2578,11.2926,112800.0
2004-08-18 12:00:00,16.22,16.36,16.21,16.36,67400.0,11.2926,11.3901,11.2856,11.3901,67400.0
2004-08-18 12:30:00,16.36,16.45,16.31,16.32,194000.0,11.3901,11.4527,11.3552,11.3622,194000.0
2004-08-18 13:00:00,16.31,16.36,16.29,16.3,38400.0,11.3552,11.3901,11.3413,11.3483,38400.0
2004-08-18 13:30:00,16.3,16.33,16.2,16.21,94800.0,11.3483,11.3692,11.2787,11.2856,94800.0
2004-08-18 14:00:00,16.21,16.28,16.15,16.28,144400.0,11.2856,11.3344,11.2438,11.3344,144400.0
2004-08-18 14:30:00,16.28,16.3,16.24,16.25,76600.0,11.3344,11.3483,11.3065,11.3135,76600.0
2004-08-18 15:00:00,16.25,16.27,16.22,16.25,101000.0,11.3135,11.3274,11.2926,11.3135,101000.0
2004-08-18 15:30:00,16.25,16.4,16.25,16.4,165800.0,11.3135,11.4179,11.3135,11.4179,165800.0
2004-08-19 09:30:00,16.4,16.4,16.22,16.22,191200.0,11.4179,11.4179,11.2926,11.2926,191200.0
2004-08-19 10:00:00,16.22,16.47,16.14,16.42,290800.0,11.2926,11.4666,11.2369,11.4318,290800.0
2004-08-19 10:30:00,16.44,16.44,16.29,16.34,101800.0,11.4457,11.4457,11.3413,11.3761,101800.0
2004-08-19 11:00:00,16.33,16.49,16.3,16.49,127600.0,11.3692,11.4806,11.3483,11.4806,127600.0
2004-08-19 11:30:00,16.49,16.6,16.45,16.49,145000.0,11.4806,11.5571,11.4527,11.4806,145000.0
2004-08-19 12:00:00,16.5,16.54,16.48,16.54,87800.0,11.4875,11.5154,11.4736,11.5154,87800.0
2004-08-19 12:30:00,16.54,16.55,16.51,16.54,35600.0,11.5154,11.5223,11.4945,11.5154,35600.0
2004-08-19 13:00:00,16.54,16.55,16.52,16.55,60400.0,11.5154,11.5223,11.5014,11.5223,60400.0
2004-08-19 13:30:00,16.55,16.57,16.49,16.5,110000.0,11.5223,11.5363,11.4806,11.4875,110000.0
2004-08-19 14:00:00,16.5,16.5,16.32,16.33,131000.0,11.4875,11.4875,11.3622,11.3692,131000.0
2004-08-19 14:30:00,16.33,16.36,16.25,16.35,166400.0,11.3692,11.3901,11.3135,11.3831,166400.0
2004-08-19 15:00:00,16.35,16.43,16.3,16.38,158400.0,11.3831,11.4388,11.3483,11.404,158400.0
2004-08-19 15:30:00,16.38,16.41,16.3,16.3,416000.0,11.404,11.4249,11.3483,11.3483,416000.0
2004-08-20 09:30:00,16.28,16.28,16.1,16.2,190000.0,11.3344,11.3344,11.209,11.2787,190000.0
2004-08-20 10:00:00,16.2,16.21,16.11,16.14,190400.0,11.2787,11.2856,11.216,11.2369,190400.0
2004-08-20 10:30:00,16.14,16.37,16.14,16.37,152000.0,11.2369,11.397,11.2369,11.397,152000.0
2004-08-20 11:00:00,16.39,16.4,16.32,16.35,107800.0,11.4109,11.4179,11.3622,11.3831,107800.0
2004-08-20 11:30:00,16.34,16.36,16.31,16.33,64600.0,11.3761,11.3901,11.3552,11.3692,64600.0
2004-08-20 12:00:00,16.33,16.39,16.29,16.32,45000.0,11.3692,11.4109,11.3413,11.3622,45000.0
2004-08-20 12:30:00,16.32,16.35,16.19,16.25,133000.0,11.3622,11.3831,11.2717,11.3135,133000.0
2004-08-20 13:00:00,16.25,16.32,16.25,16.25,141800.0,11.3135,11.3622,11.3135,11.3135,141800.0
2004-08-20 13:30:00,16.25,16.3,16.24,16.24,89000.0,11.3135,11.3483,11.3065,11.3065,89000.0
2004-08-20 14:00:00,16.24,16.25,16.21,16.22,81200.0,11.3065,11.3135,11.2856,11.2926,81200.0
2004-08-20 14:30:00,16.21,16.22,16.16,16.17,234000.0,11.2856,11.2926,11.2508,11.2578,234000.0
2004-08-20 15:00:00,16.17,16.22,16.17,16.22,425000.0,11.2578,11.2926,11.2578,11.2926,425000.0
2004-08-20 15:30:00,16.22,16.25,16.21,16.24,274600.0,11.2926,11.3135,11.2856,11.3065,274600.0
2004-08-23 09:30:00,16.21,16.21,16.0,16.03,193200.0,11.2856,11.2856,11.1394,11.1603,193200.0
2004-08-23 10:00:00,16.02,16.11,16.01,16.05,160600.0,11.1533,11.216,11.1464,11.1742,160600.0
2004-08-23 10:30:00,16.05,16.05,15.93,15.95,144600.0,11.1742,11.1742,11.0907,11.1046,144600.0
2004-08-23 11:00:00,15.95,15.95,15.83,15.85,121200.0,11.1046,11.1046,11.0211,11.035,121200.0
2004-08-23 11:30:00,15.84,15.88,15.81,15.88,107400.0,11.028,11.0559,11.0071,11.0559,107400.0
2004-08-23 12:00:00,15.88,15.93,15.83,15.92,54000.0,11.0559,11.0907,11.0211,11.0837,54000.0
2004-08-23 12:30:00,15.93,15.97,15.93,15.95,29600.0,11.0907,11.1185,11.0907,11.1046,29600.0
2004-08-23 13:00:00,15.95,15.99,15.94,15.98,20200.0,11.1046,11.1325,11.0976,11.1255,20200.0
2004-08-23 13:30:00,15.98,16.06,15.95,16.06,44800.0,11.1255,11.1812,11.1046,11.1812,44800.0
2004-08-23 14:00:00,16.04,16.13,15.99,16.13,76200.0,11.1673,11.2299,11.1325,11.2299,76200.0
2004-08-23 14:30:00,16.13,16.13,15.97,15.99,110200.0,11.2299,11.2299,11.1185,11.1325,110200.0
2004-08-23 15:00:00,15.99,16.0,15.85,15.93,131000.0,11.1325,11.1394,11.035,11.0907,131000.0
2004-08-23 15:30:00,15.94,16.0,15.92,16.0,157000.0,11.0976,11.1394,11.0837,11.1394,157000.0
2004-08-24 09:30:00,16.05,16.1,16.04,16.1,97400.0,11.1742,11.209,11.1673,11.209,97400.0
2004-08-24 10:00:00,16.1,16.1,15.99,16.01,78200.0,11.209,11.209,11.1325,11.1464,78200.0
2004-08-24 10:30:00,16.02,16.05,15.92,15.93,61800.0,11.1533,11.1742,11.0837,11.0907,61800.0
2004-08-24 11:00:00,15.92,15.95,15.86,15.93,61800.0,11.0837,11.1046,11.0419,11.0907,61800.0
2004-08-24 11:30:00,15.93,16.0,15.93,15.99,137600.0,11.0907,11.1394,11.0907,11.1325,137600.0
2004-08-24 12:00:00,15.99,15.99,15.94,15.99,30000.0,11.1325,11.1325,11.0976,11.1325,30000.0
2004-08-24 12:30:00,15.99,16.11,15.99,16.11,46200.0,11.1325,11.216,11.1325,11.216,46200.0
2004-08-24 13:00:00,16.1,16.11,16.06,16.1,53600.0,11.209,11.216,11.1812,11.209,53600.0
2004-08-24 13:30:00,16.1,16.1,15.94,15.95,91200.0,11.209,11.209,11.0976,11.1046,91200.0
2004-08-24 14:00:00,15.95,16.01,15.95,16.01,45600.0,11.1046,11.1464,11.1046,11.1464,45600.0
2004-08-24 14:30:00,16.02,16.13,15.96,15.98,70800.0,11.1533,11.2299,11.1116,11.1255,70800.0
2004-08-24 15:00:00,15.98,16.11,15.96,16.09,71400.0,11.1255,11.216,11.1116,11.2021,71400.0
2004-08-24 15:30:00,16.09,16.13,15.95,16.12,121800.0,11.2021,11.2299,11.1046,11.223,121800.0
2004-08-25 09:30:00,16.0,16.1,15.94,15.95,40000.0,11.1394,11.209,11.0976,11.1046,40000.0
2004-08-25 10:00:00,15.95,16.02,15.85,16.01,101800.0,11.1046,11.1533,11.035,11.1464,101800.0
2004-08-25 10:30:00,16.01,16.06,15.98,16.02,35200.0,11.1464,11.1812,11.1255,11.1533,35200.0
2004-08-25 11:00:00,16.01,16.04,16.0,16.03,23600.0,11.1464,11.1673,11.1394,11.1603,23600.0
2004-08-25 11:30:00,16.03,16.07,16.03,16.06,30200.0,11.1603,11.1882,11.1603,11.1812,30200.0
2004-08-25 12:00:00,16.06,16.12,16.06,16.1,50600.0,11.1812,11.223,11.1812,11.209,50600.0
2004-08-25 12:30:00,16.1,16.23,16.1,16.18,41000.0,11.209,11.2995,11.209,11.2647,41000.0
2004-08-25 13:00:00,16.18,16.24,16.15,16.22,46600.0,11.2647,11.3065,11.2438,11.2926,46600.0
2004-08-25 13:30:00,16.21,16.23,16.13,16.17,47600.0,11.2856,11.2995,11.2299,11.2578,47600.0
2004-08-25 14:00:00,16.17,16.32,16.17,16.28,56800.0,11.2578,11.3622,11.2578,11.3344,56800.0
2004-08-25 14:30:00,16.27,16.32,16.24,16.25,114200.0,11.3274,11.3622,11.3065,11.3135,114200.0
2004-08-25 15:00:00,16.25,16.25,16.13,16.15,106800.0,11.3135,11.3135,11.2299,11.2438,106800.0
2004-08-25 15:30:00,16.14,16.19,16.09,16.19,139200.0,11.2369,11.2717,11.2021,11.2717,139200.0
2004-08-26 09:30:00,16.17,16.21,16.0,16.18,44600.0,11.2578,11.2856,11.1394,11.2647,44600.0
2004-08-26 10:00:00,16.17,16.22,16.14,16.17,70600.0,11.2578,11.2926,11.2369,11.2578,70600.0
2004-08-26 10:30:00,16.17,16.2,16.17,16.19,95400.0,11.2578,11.2787,11.2578,11.2717,95400.0
2004-08-26 11:00:00,16.2,16.25,16.18,16.24,114200.0,11.2787,11.3135,11.2647,11.3065,114200.0
2004-08-26 11:30:00,16.24,16.31,16.23,16.3,110200.0,11.3065,11.3552,11.2995,11.3483,110200.0
2004-08-26 12:00:00,16.31,16.32,16.27,16.32,51000.0,11.3552,11.3622,11.3274,11.3622,51000.0
2004-08-26 12:30:00,16.31,16.32,16.25,16.27,25000.0,11.3552,11.3622,11.3135,11.3274,25000.0
2004-08-26 13:00:00,16.26,16.27,16.21,16.23,28800.0,11.3204,11.3274,11.2856,11.2995,28800.0
2004-08-26 13:30:00,16.22,16.24,16.18,16.18,18600.0,11.2926,11.3065,11.2647,11.2647,18600.0
2004-08-26 14:00:00,16.17,16.2,16.1,16.2,36400.0,11.2578,11.2787,11.209,11.2787,36400.0
2004-08-26 14:30:00,16.2,16.24,16.2,16.21,39200.0,11.2787,11.3065,11.2787,11.2856,39200.0
2004-08-26 15:00:00,16.21,16.22,16.17,16.18,158000.0,11.2856,11.2926,11.2578,11.2647,158000.0
2004-08-26 15:30:00,16.2,16.21,16.09,16.12,85600.0,11.2787,11.2856,11.2021,11.223,85600.0
2004-08-27 09:30:00,16.07,16.16,15.88,16.08,104600.0,11.1882,11.2508,11.0559,11.1951,104600.0
2004-08-27 10:00:00,16.07,16.24,16.07,16.22,175600.0,11.1882,11.3065,11.1882,11.2926,175600.0
2004-08-27 10:30:00,16.23,16.26,16.19,16.22,49200.0,11.2995,11.3204,11.2717,11.2926,49200.0
2004-08-27 11:00:00,16.21,16.25,16.2,16.25,55400.0,11.2856,11.3135,11.2787,11.3135,55400.0
2004-08-27 11:30:00,16.25,16.32,16.25,16.25,35800.0,11.3135,11.3622,11.3135,11.3135,35800.0
2004-08-27 12:00:00,16.26,16.26,16.22,16.25,23800.0,11.3204,11.3204,11.2926,11.3135,23800.0
2004-08-27 12:30:00,16.25,16.26,16.23,16.25,128400.0,11.3135,11.3204,11.2995,11.3135,128400.0
2004-08-27 13:00:00,16.25,16.36,16.25,16.28,43400.0,11.3135,11.3901,11.3135,11.3344,43400.0
2004-08-27 13:30:00,16.28,16.33,16.28,16.29,27400.0,11.3344,11.3692,11.3344,11.3413,27400.0
2004-08-27 14:00:00,16.29,16.3,16.25,16.27,48400.0,11.3413,11.3483,11.3135,11.3274,48400.0
2004-08-27 14:30:00,16.27,16.36,16.27,16.36,125000.0,11.3274,11.3901,11.3274,11.3901,125000.0
2004-08-27 15:00:00,16.36,16.41,16.32,16.41,96600.0,11.3901,11.4249,11.3622,11.4249,96600.0
2004-08-27 15:30:00,16.41,16.41,16.23,16.33,100600.0,11.4249,11.4249,11.2995,11.3692,100600.0
2004-08-30 09:30:00,15.96,16.22,15.95,16.17,133800.0,11.1116,11.2926,11.1046,11.2578,133800.0
2004-08-30 10:00:00,16.15,16.21,16.12,16.13,51400.0,11.2438,11.2856,11.223,11.2299,51400.0
2004-08-30 10:30:00,16.13,16.13,16.01,16.08,87000.0,11.2299,11.2299,11.1464,11.1951,87000.0
2004-08-30 11:00:00,16.08,16.15,16.08,16.14,23600.0,11.1951,11.2438,11.1951,11.2369,23600.0
2004-08-30 11:30:00,16.14,16.18,16.13,16.13,26000.0,11.2369,11.2647,11.2299,11.2299,26000.0
2004-08-30 12:00:00,16.13,16.13,16.07,16.09,20200.0,11.2299,11.2299,11.1882,11.2021,20200.0
2004-08-30 12:30:00,16.1,16.13,16.07,16.08,11000.0,11.209,11.2299,11.1882,11.1951,11000.0
2004-08-30 13:00:00,16.08,16.11,16.05,16.05,31600.0,11.1951,11.216,11.1742,11.1742,31600.0
2004-08-30 13:30:00,16.05,16.07,16.02,16.06,28800.0,11.1742,11.1882,11.1533,11.1812,28800.0
2004-08-30 14:00:00,16.06,16.1,16.01,16.03,33200.0,11.1812,11.209,11.1464,11.1603,33200.0
2004-08-30 14:30:00,16.02,16.04,15.96,15.98,58800.0,11.1533,11.1673,11.1116,11.1255,58800.0
2004-08-30 15:00:00,15.98,16.0,15.95,16.0,67400.0,11.1255,11.1394,11.1046,11.1394,67400.0
2004-08-30 15:30:00,16.0,16.0,15.94,15.96,80600.0,11.1394,11.1394,11.0976,11.1116,80600.0
2004-08-31 09:30:00,16.3,16.36,16.18,16.2,115200.0,11.3483,11.3901,11.2647,11.2787,115200.0
2004-08-31 10:00:00,16.2,16.22,16.0,16.0,89800.0,11.2787,11.2926,11.1394,11.1394,89800.0
2004-08-31 10:30:00,15.99,16.05,15.93,15.94,53800.0,11.1325,11.1742,11.0907,11.0976,53800.0
2004-08-31 11:00:00,15.93,15.93,15.85,15.87,32400.0,11.0907,11.0907,11.035,11.0489,32400.0
2004-08-31 11:30:00,15.86,15.9,15.84,15.9,25800.0,11.0419,11.0698,11.028,11.0698,25800.0
2004-08-31 12:00:00,15.9,15.97,15.9,15.93,21800.0,11.0698,11.1185,11.0698,11.0907,21800.0
2004-08-31 12:30:00,15.93,15.93,15.89,15.92,72800.0,11.0907,11.0907,11.0628,11.0837,72800.0
2004-08-31 13:00:00,15.94,15.94,15.85,15.85,61000.0,11.0976,11.0976,11.035,11.035,61000.0
2004-08-31 13:30:00,15.86,15.92,15.83,15.92,57000.0,11.0419,11.0837,11.0211,11.0837,57000.0
2004-08-31 14:00:00,15.92,15.96,15.88,15.88,37000.0,11.0837,11.1116,11.0559,11.0559,37000.0
2004-08-31 14:30:00,15.88,16.11,15.88,16.1,96400.0,11.0559,11.216,11.0559,11.209,96400.0
2004-08-31 15:00:00,16.13,16.13,16.02,16.06,92800.0,11.2299,11.2299,11.1533,11.1812,92800.0
2004-08-31 15:30:00,16.08,16.21,16.08,16.18,164200.0,11.1951,11.2856,11.1951,11.2647,164200.0
2004-09-01 09:30:00,16.19,16.43,16.03,16.03,102400.0,11.2717,11.4388,11.1603,11.1603,102400.0
2004-09-01 10:00:00,16.0,16.24,16.0,16.24,37800.0,11.1394,11.3065,11.1394,11.3065,37800.0
2004-09-01 10:30:00,16.24,16.24,16.17,16.2,25000.0,11.3065,11.3065,11.2578,11.2787,25000.0
2004-09-01 11:00:00,16.18,16.18,16.15,16.15,13400.0,11.2647,11.2647,11.2438,11.2438,13400.0
2004-09-01 11:30:00,16.15,16.25,16.09,16.22,32800.0,11.2438,11.3135,11.2021,11.2926,32800.0
2004-09-01 12:00:00,16.23,16.27,16.19,16.25,31600.0,11.2995,11.3274,11.2717,11.3135,31600.0
2004-09-01 12:30:00,16.25,16.28,16.23,16.24,58000.0,11.3135,11.3344,11.2995,11.3065,58000.0
2004-09-01 13:00:00,16.24,16.24,16.15,16.18,76800.0,11.3065,11.3065,11.2438,11.2647,76800.0
2004-09-01 13:30:00,16.18,16.29,16.18,16.25,45200.0,11.2647,11.3413,11.2647,11.3135,45200.0
2004-09-01 14:00:00,16.25,16.28,16.21,16.25,20800.0,11.3135,11.3344,11.2856,11.3135,20800.0
2004-09-01 14:30:00,16.25,16.25,16.15,16.2,37000.0,11.3135,11.3135,11.2438,11.2787,37000.0
2004-09-01 15:00:00,16.23,16.23,16.17,16.18,41000.0,11.2995,11.2995,11.2578,11.2647,41000.0
2004-09-01 15:30:00,16.18,16.25,16.13,16.23,145600.0,11.2647,11.3135,11.2299,11.2995,145600.0
2004-09-02 09:30:00,16.2,16.44,16.18,16.44,84600.0,11.2787,11.4457,11.2647,11.4457,84600.0
2004-09-02 10:00:00,16.45,16.76,16.45,16.7,249400.0,11.4527,11.6685,11.4527,11.6268,249400.0
2004-09-02 10:30:00,16.7,16.82,16.65,16.82,161800.0,11.6268,11.7103,11.592,11.7103,161800.0
2004-09-02 11:00:00,16.83,16.93,16.74,16.82,176000.0,11.7173,11.7869,11.6546,11.7103,176000.0
2004-09-02 11:30:00,16.83,16.84,16.72,16.74,58800.0,11.7173,11.7242,11.6407,11.6546,58800.0
2004-09-02 12:00:00,16.75,16.77,16.67,16.71,56800.0,11.6616,11.6755,11.6059,11.6337,56800.0
2004-09-02 12:30:00,16.71,16.74,16.65,16.66,43200.0,11.6337,11.6546,11.592,11.5989,43200.0
2004-09-02 13:00:00,16.65,16.65,16.55,16.6,54200.0,11.592,11.592,11.5223,11.5571,54200.0
2004-09-02 13:30:00,16.59,16.6,16.55,16.58,29400.0,11.5502,11.5571,11.5223,11.5432,29400.0
2004-09-02 14:00:00,16.58,16.7,16.58,16.7,193000.0,11.5432,11.6268,11.5432,11.6268,193000.0
2004-09-02 14:30:00,16.69,16.7,16.61,16.7,100400.0,11.6198,11.6268,11.5641,11.6268,100400.0
2004-09-02 15:00:00,16.7,16.78,16.65,16.75,113800.0,11.6268,11.6825,11.592,11.6616,113800.0
2004-09-02 15:30:00,16.8,16.8,16.6,16.61,162400.0,11.6964,11.6964,11.5571,11.5641,162400.0
2004-09-03 09:30:00,16.49,16.59,16.43,16.59,74400.0,11.4806,11.5502,11.4388,11.5502,74400.0
2004-09-03 10:00:00,16.59,16.63,16.47,16.47,94000.0,11.5502,11.578,11.4666,11.4666,94000.0
2004-09-03 10:30:00,16.47,16.56,16.43,16.56,52600.0,11.4666,11.5293,11.4388,11.5293,52600.0
2004-09-03 11:00:00,16.56,16.56,16.36,16.42,50800.0,11.5293,11.5293,11.3901,11.4318,50800.0
2004-09-03 11:30:00,16.41,16.53,16.41,16.52,24800.0,11.4249,11.5084,11.4249,11.5014,24800.0
2004-09-03 12:00:00,16.54,16.55,16.47,16.48,28400.0,11.5154,11.5223,11.4666,11.4736,28400.0
2004-09-03 12:30:00,16.47,16.47,16.39,16.4,12400.0,11.4666,11.4666,11.4109,11.4179,12400.0
2004-09-03 13:00:00,16.4,16.52,16.39,16.5,118600.0,11.4179,11.5014,11.4109,11.4875,118600.0
2004-09-03 13:30:00,16.5,16.64,16.49,16.63,69000.0,11.4875,11.585,11.4806,11.578,69000.0
2004-09-03 14:00:00,16.62,16.63,16.57,16.6,34000.0,11.5711,11.578,11.5363,11.5571,34000.0
2004-09-03 14:30:00,16.58,16.68,16.55,16.59,119200.0,11.5432,11.6128,11.5223,11.5502,119200.0
2004-09-03 15:00:00,16.59,16.68,16.59,16.67,51200.0,11.5502,11.6128,11.5502,11.6059,51200.0
2004-09-03 15:30:00,16.67,16.67,16.59,16.6,148000.0,11.6059,11.6059,11.5502,11.5571,148000.0
2004-09-07 09:30:00,16.36,16.81,16.36,16.79,91600.0,11.3901,11.7033,11.3901,11.6894,91600.0
2004-09-07 10:00:00,16.79,16.8,16.71,16.74,38800.0,11.6894,11.6964,11.6337,11.6546,38800.0
2004-09-07 10:30:00,16.73,16.75,16.63,16.64,67200.0,11.6477,11.6616,11.578,11.585,67200.0
2004-09-07 11:00:00,16.64,16.68,16.61,16.68,51600.0,11.585,11.6128,11.5641,11.6128,51600.0
2004-09-07 11:30:00,16.67,16.75,16.67,16.72,27800.0,11.6059,11.6616,11.6059,11.6407,27800.0
2004-09-07 12:00:00,16.73,16.77,16.73,16.75,14600.0,11.6477,11.6755,11.6477,11.6616,14600.0
2004-09-07 12:30:00,16.75,16.84,16.73,16.84,22000.0,11.6616,11.7242,11.6477,11.7242,22000.0
2004-09-07 13:00:00,16.84,16.88,16.78,16.8,32800.0,11.7242,11.7521,11.6825,11.6964,32800.0
2004-09-07 13:30:00,16.8,16.8,16.74,16.74,28000.0,11.6964,11.6964,11.6546,11.6546,28000.0
2004-09-07 14:00:00,16.73,16.74,16.61,16.62,44800.0,11.6477,11.6546,11.5641,11.5711,44800.0
2004-09-07 14:30:00,16.62,16.65,16.52,16.61,46400.0,11.5711,11.592,11.5014,11.5641,46400.0
2004-09-07 15:00:00,16.6,16.67,16.6,16.62,25600.0,11.5571,11.6059,11.5571,11.5711,25600.0
2004-09-07 15:30:00,16.61,16.73,16.59,16.72,82400.0,11.5641,11.6477,11.5502,11.6407,82400.0
2004-09-08 09:30:00,16.73,16.91,16.73,16.91,29200.0,11.6477,11.773,11.6477,11.773,29200.0
2004-09-08 10:00:00,16.9,16.9,16.86,16.9,37400.0,11.766,11.766,11.7382,11.766,37400.0
2004-09-08 10:30:00,16.9,16.9,16.64,16.66,45200.0,11.766,11.766,11.585,11.5989,45200.0
2004-09-08 11:00:00,16.66,16.81,16.66,16.74,34000.0,11.5989,11.7033,11.5989,11.6546,34000.0
2004-09-08 11:30:00,16.74,16.75,16.67,16.67,22800.0,11.6546,11.6616,11.6059,11.6059,22800.0
2004-09-08 12:00:00,16.67,16.71,16.65,16.68,53400.0,11.6059,11.6337,11.592,11.6128,53400.0
2004-09-08 12:30:00,16.68,16.68,16.57,16.6,40600.0,11.6128,11.6128,11.5363,11.5571,40600.0
2004-09-08 13:00:00,16.59,16.63,16.58,16.61,18000.0,11.5502,11.578,11.5432,11.5641,18000.0
2004-09-08 13:30:00,16.61,16.63,16.58,16.61,41400.0,11.5641,11.578,11.5432,11.5641,41400.0
2004-09-08 14:00:00,16.61,16.65,16.61,16.64,25200.0,11.5641,11.592,11.5641,11.585,25200.0
2004-09-08 14:30:00,16.63,16.63,16.43,16.48,75200.0,11.578,11.578,11.4388,11.4736,75200.0
2004-09-08 15:00:00,16.48,16.52,16.43,16.49,55000.0,11.4736,11.5014,11.4388,11.4806,55000.0
2004-09-08 15:30:00,16.49,16.54,16.47,16.51,95800.0,11.4806,11.5154,11.4666,11.4945,95800.0
2004-09-09 09:30:00,16.59,16.61,16.45,16.48,30000.0,11.5502,11.5641,11.4527,11.4736,30000.0
2004-09-09 10:00:00,16.48,16.56,16.47,16.53,129000.0,11.4736,11.5293,11.4666,11.5084,129000.0
2004-09-09 10:30:00,16.56,16.56,16.36,16.36,75400.0,11.5293,11.5293,11.3901,11.3901,75400.0
2004-09-09 11:00:00,16.36,16.42,16.36,16.39,20600.0,11.3901,11.4318,11.3901,11.4109,20600.0
2004-09-09 11:30:00,16.39,16.41,16.38,16.38,14800.0,11.4109,11.4249,11.404,11.404,14800.0
2004-09-09 12:00:00,16.38,16.4,16.32,16.37,55600.0,11.404,11.4179,11.3622,11.397,55600.0
2004-09-09 12:30:00,16.37,16.41,16.34,16.41,47200.0,11.397,11.4249,11.3761,11.4249,47200.0
2004-09-09 13:00:00,16.41,16.45,16.39,16.45,24600.0,11.4249,11.4527,11.4109,11.4527,24600.0
2004-09-09 13:30:00,16.45,16.49,16.43,16.47,33800.0,11.4527,11.4806,11.4388,11.4666,33800.0
2004-09-09 14:00:00,16.47,16.47,16.42,16.45,13000.0,11.4666,11.4666,11.4318,11.4527,13000.0
2004-09-09 14:30:00,16.45,16.52,16.43,16.5,40000.0,11.4527,11.5014,11.4388,11.4875,40000.0
2004-09-09 15:00:00,16.5,16.54,16.5,16.5,43000.0,11.4875,11.5154,11.4875,11.4875,43000.0
2004-09-09 15:30:00,16.5,16.53,16.45,16.53,57000.0,11.4875,11.5084,11.4527,11.5084,57000.0
2004-09-10 09:30:00,16.39,16.39,16.3,16.38,55600.0,11.4109,11.4109,11.3483,11.404,55600.0
2004-09-10 10:00:00,16.38,16.43,16.32,16.42,27800.0,11.404,11.4388,11.3622,11.4318,27800.0
2004-09-10 10:30:00,16.42,16.42,16.31,16.34,46200.0,11.4318,11.4318,11.3552,11.3761,46200.0
2004-09-10 11:00:00,16.32,16.36,16.31,16.32,45800.0,11.3622,11.3901,11.3552,11.3622,45800.0
2004-09-10 11:30:00,16.32,16.7,16.32,16.6,169800.0,11.3622,11.6268,11.3622,11.5571,169800.0
2004-09-10 12:00:00,16.6,16.6,16.55,16.59,13800.0,11.5571,11.5571,11.5223,11.5502,13800.0
2004-09-10 12:30:00,16.57,16.6,16.54,16.54,11400.0,11.5363,11.5571,11.5154,11.5154,11400.0
2004-09-10 13:00:00,16.54,16.63,16.54,16.61,16400.0,11.5154,11.578,11.5154,11.5641,16400.0
2004-09-10 13:30:00,16.61,16.64,16.53,16.58,20800.0,11.5641,11.585,11.5084,11.5432,20800.0
2004-09-10 14:00:00,16.58,16.64,16.58,16.61,90600.0,11.5432,11.585,11.5432,11.5641,90600.0
2004-09-10 14:30:00,16.6,16.75,16.58,16.73,109400.0,11.5571,11.6616,11.5432,11.6477,109400.0
2004-09-10 15:00:00,16.73,16.74,16.66,16.73,75000.0,11.6477,11.6546,11.5989,11.6477,75000.0
2004-09-10 15:30:00,16.73,16.75,16.69,16.75,124200.0,11.6477,11.6616,11.6198,11.6616,124200.0
2004-09-13 09:30:00,16.75,17.33,16.66,17.25,218000.0,11.6616,12.0654,11.5989,12.0097,218000.0
2004-09-13 10:00:00,17.25,17.33,17.07,17.33,100800.0,12.0097,12.0654,11.8844,12.0654,100800.0
2004-09-13 10:30:00,17.33,17.53,17.31,17.49,180200.0,12.0654,12.2046,12.0515,12.1768,180200.0
2004-09-13 11:00:00,17.5,17.78,17.47,17.63,313600.0,12.1837,12.3787,12.1628,12.2742,313600.0
2004-09-13 11:30:00,17.63,17.63,17.48,17.53,230400.0,12.2742,12.2742,12.1698,12.2046,230400.0
2004-09-13 12:00:00,17.53,17.56,17.5,17.54,73800.0,12.2046,12.2255,12.1837,12.2116,73800.0
2004-09-13 12:30:00,17.54,17.56,17.52,17.54,41600.0,12.2116,12.2255,12.1977,12.2116,41600.0
2004-09-13 13:00:00,17.53,17.55,17.48,17.5,117000.0,12.2046,12.2185,12.1698,12.1837,117000.0
2004-09-13 13:30:00,17.5,17.53,17.44,17.52,134600.0,12.1837,12.2046,12.142,12.1977,134600.0
2004-09-13 14:00:00,17.52,17.63,17.48,17.58,265800.0,12.1977,12.2742,12.1698,12.2394,265800.0
2004-09-13 14:30:00,17.58,17.6,17.49,17.49,357200.0,12.2394,12.2534,12.1768,12.1768,357200.0
2004-09-13 15:00:00,17.49,17.5,17.32,17.38,154600.0,12.1768,12.1837,12.0584,12.1002,154600.0
2004-09-13 15:30:00,17.36,17.39,17.32,17.34,200800.0,12.0863,12.1072,12.0584,12.0723,200800.0
2004-09-14 09:30:00,17.33,17.49,17.28,17.3,130800.0,12.0654,12.1768,12.0306,12.0445,130800.0
2004-09-14 10:00:00,17.28,17.31,17.18,17.23,83200.0,12.0306,12.0515,11.9609,11.9958,83200.0
2004-09-14 10:30:00,17.24,17.27,17.18,17.25,115000.0,12.0027,12.0236,11.9609,12.0097,115000.0
2004-09-14 11:00:00,17.24,17.25,17.11,17.11,59200.0,12.0027,12.0097,11.9122,11.9122,59200.0
2004-09-14 11:30:00,17.11,17.11,17.05,17.1,62400.0,11.9122,11.9122,11.8704,11.9053,62400.0
2004-09-14 12:00:00,17.1,17.22,17.09,17.19,36000.0,11.9053,11.9888,11.8983,11.9679,36000.0
2004-09-14 12:30:00,17.19,17.29,17.18,17.28,44400.0,11.9679,12.0375,11.9609,12.0306,44400.0
2004-09-14 13:00:00,17.28,17.33,17.21,17.21,26000.0,12.0306,12.0654,11.9818,11.9818,26000.0
2004-09-14 13:30:00,17.21,17.21,17.15,17.18,36600.0,11.9818,11.9818,11.9401,11.9609,36600.0
2004-09-14 14:00:00,17.18,17.19,17.14,17.18,31200.0,11.9609,11.9679,11.9331,11.9609,31200.0
2004-09-14 14:30:00,17.18,17.18,17.11,17.15,48600.0,11.9609,11.9609,11.9122,11.9401,48600.0
2004-09-14 15:00:00,17.15,17.18,17.14,17.18,80400.0,11.9401,11.9609,11.9331,11.9609,80400.0
2004-09-14 15:30:00,17.19,17.25,17.18,17.25,121800.0,11.9679,12.0097,11.9609,12.0097,121800.0
2004-09-15 09:30:00,17.32,17.34,17.24,17.33,40200.0,12.0584,12.0723,12.0027,12.0654,40200.0
2004-09-15 10:00:00,17.31,17.55,17.3,17.5,74400.0,12.0515,12.2185,12.0445,12.1837,74400.0
2004-09-15 10:30:00,17.5,17.5,17.38,17.46,120800.0,12.1837,12.1837,12.1002,12.1559,120800.0
2004-09-15 11:00:00,17.46,17.53,17.45,17.53,127000.0,12.1559,12.2046,12.1489,12.2046,127000.0
2004-09-15 11:30:00,17.52,17.58,17.52,17.53,194200.0,12.1977,12.2394,12.1977,12.2046,194200.0
2004-09-15 12:00:00,17.53,17.55,17.51,17.54,53800.0,12.2046,12.2185,12.1907,12.2116,53800.0
2004-09-15 12:30:00,17.54,17.55,17.5,17.53,101800.0,12.2116,12.2185,12.1837,12.2046,101800.0
2004-09-15 13:00:00,17.53,17.61,17.53,17.58,96800.0,12.2046,12.2603,12.2046,12.2394,96800.0
2004-09-15 13:30:00,17.58,17.62,17.56,17.59,95000.0,12.2394,12.2673,12.2255,12.2464,95000.0
2004-09-15 14:00:00,17.59,17.61,17.57,17.59,73400.0,12.2464,12.2603,12.2325,12.2464,73400.0
2004-09-15 14:30:00,17.59,17.63,17.59,17.61,189800.0,12.2464,12.2742,12.2464,12.2603,189800.0
2004-09-15 15:00:00,17.63,17.65,17.54,17.63,120400.0,12.2742,12.2882,12.2116,12.2742,120400.0
2004-09-15 15:30:00,17.63,17.72,17.63,17.64,270600.0,12.2742,12.3369,12.2742,12.2812,270600.0
2004-09-16 09:30:00,17.57,17.83,17.57,17.71,63800.0,12.2325,12.4135,12.2325,12.3299,63800.0
2004-09-16 10:00:00,17.68,17.8,17.66,17.77,55800.0,12.3091,12.3926,12.2951,12.3717,55800.0
2004-09-16 10:30:00,17.75,18.03,17.75,17.95,108000.0,12.3578,12.5527,12.3578,12.497,108000.0
2004-09-16 11:00:00,17.94,17.94,17.9,17.92,172000.0,12.4901,12.4901,12.4622,12.4761,172000.0
2004-09-16 11:30:00,17.92,17.92,17.75,17.8,176800.0,12.4761,12.4761,12.3578,12.3926,176800.0
2004-09-16 12:00:00,17.8,17.8,17.67,17.68,65800.0,12.3926,12.3926,12.3021,12.3091,65800.0
2004-09-16 12:30:00,17.68,17.84,17.68,17.82,47000.0,12.3091,12.4204,12.3091,12.4065,47000.0
2004-09-16 13:00:00,17.81,17.81,17.77,17.81,41000.0,12.3996,12.3996,12.3717,12.3996,41000.0
2004-09-16 13:30:00,17.81,17.84,17.78,17.81,34400.0,12.3996,12.4204,12.3787,12.3996,34400.0
2004-09-16 14:00:00,17.8,17.84,17.77,17.78,53600.0,12.3926,12.4204,12.3717,12.3787,53600.0
2004-09-16 14:30:00,17.79,17.88,17.78,17.85,45000.0,12.3856,12.4483,12.3787,12.4274,45000.0
2004-09-16 15:00:00,17.85,17.85,17.7,17.71,94600.0,12.4274,12.4274,12.323,12.3299,94600.0
2004-09-16 15:30:00,17.71,17.82,17.7,17.79,177800.0,12.3299,12.4065,12.323,12.3856,177800.0
2004-09-17 09:30:00,17.95,17.95,17.75,17.75,113400.0,12.497,12.497,12.3578,12.3578,113400.0
2004-09-17 10:00:00,17.75,17.79,17.73,17.79,50800.0,12.3578,12.3856,12.3439,12.3856,50800.0
2004-09-17 10:30:00,17.79,17.86,17.76,17.86,37000.0,12.3856,12.4344,12.3648,12.4344,37000.0
2004-09-17 11:00:00,17.86,17.86,17.75,17.81,19600.0,12.4344,12.4344,12.3578,12.3996,19600.0
2004-09-17 11:30:00,17.81,17.81,17.75,17.76,31000.0,12.3996,12.3996,12.3578,12.3648,31000.0
2004-09-17 12:00:00,17.76,17.87,17.75,17.86,33400.0,12.3648,12.4413,12.3578,12.4344,33400.0
2004-09-17 12:30:00,17.86,17.91,17.81,17.82,10200.0,12.4344,12.4692,12.3996,12.4065,10200.0
2004-09-17 13:00:00,17.82,17.84,17.8,17.83,25000.0,12.4065,12.4204,12.3926,12.4135,25000.0
2004-09-17 13:30:00,17.83,17.83,17.69,17.75,68400.0,12.4135,12.4135,12.316,12.3578,68400.0
2004-09-17 14:00:00,17.75,17.82,17.73,17.79,48400.0,12.3578,12.4065,12.3439,12.3856,48400.0
2004-09-17 14:30:00,17.78,17.86,17.78,17.86,62000.0,12.3787,12.4344,12.3787,12.4344,62000.0
2004-09-17 15:00:00,17.84,17.85,17.75,17.77,103200.0,12.4204,12.4274,12.3578,12.3717,103200.0
2004-09-17 15:30:00,17.77,17.81,17.75,17.8,145600.0,12.3717,12.3996,12.3578,12.3926,145600.0
2004-09-20 09:30:00,17.86,17.91,17.75,17.83,49400.0,12.4344,12.4692,12.3578,12.4135,49400.0
2004-09-20 10:00:00,17.81,17.89,17.75,17.83,73600.0,12.3996,12.4553,12.3578,12.4135,73600.0
2004-09-20 10:30:00,17.84,17.98,17.84,17.93,78400.0,12.4204,12.5179,12.4204,12.4831,78400.0
2004-09-20 11:00:00,17.93,18.12,17.93,18.11,144600.0,12.4831,12.6154,12.4831,12.6084,144600.0
2004-09-20 11:30:00,18.11,18.23,18.11,18.18,171400.0,12.6084,12.692,12.6084,12.6572,171400.0
2004-09-20 12:00:00,18.18,18.18,18.15,18.15,31400.0,12.6572,12.6572,12.6363,12.6363,31400.0
2004-09-20 12:30:00,18.15,18.17,18.15,18.15,54000.0,12.6363,12.6502,12.6363,12.6363,54000.0
2004-09-20 13:00:00,18.14,18.15,18.06,18.08,76600.0,12.6293,12.6363,12.5736,12.5875,76600.0
2004-09-20 13:30:00,18.08,18.08,18.01,18.01,44600.0,12.5875,12.5875,12.5388,12.5388,44600.0
2004-09-20 14:00:00,18.0,18.0,17.9,17.93,52400.0,12.5318,12.5318,12.4622,12.4831,52400.0
2004-09-20 14:30:00,17.93,17.93,17.86,17.88,74000.0,12.4831,12.4831,12.4344,12.4483,74000.0
2004-09-20 15:00:00,17.87,17.97,17.86,17.97,67600.0,12.4413,12.511,12.4344,12.511,67600.0
2004-09-20 15:30:00,17.97,18.02,17.9,18.02,180800.0,12.511,12.5458,12.4622,12.5458,180800.0
2004-09-21 09:30:00,18.03,18.18,18.03,18.11,76000.0,12.5527,12.6572,12.5527,12.6084,76000.0
2004-09-21 10:00:00,18.11,18.14,17.96,18.02,109400.0,12.6084,12.6293,12.504,12.5458,109400.0
2004-09-21 10:30:00,18.03,18.04,17.97,18.0,125600.0,12.5527,12.5597,12.511,12.5318,125600.0
2004-09-21 11:00:00,17.98,18.03,17.95,17.95,152000.0,12.5179,12.5527,12.497,12.497,152000.0
2004-09-21 11:30:00,17.94,18.0,17.91,17.98,100000.0,12.4901,12.5318,12.4692,12.5179,100000.0
2004-09-21 12:00:00,17.96,17.98,17.96,17.97,83600.0,12.504,12.5179,12.504,12.511,83600.0
2004-09-21 12:30:00,17.97,17.98,17.94,17.97,45800.0,12.511,12.5179,12.4901,12.511,45800.0
2004-09-21 13:00:00,17.97,18.06,17.97,18.06,64400.0,12.511,12.5736,12.511,12.5736,64400.0
2004-09-21 13:30:00,18.06,18.06,17.96,18.02,28400.0,12.5736,12.5736,12.504,12.5458,28400.0
2004-09-21 14:00:00,18.02,18.04,17.91,17.93,31800.0,12.5458,12.5597,12.4692,12.4831,31800.0
2004-09-21 14:30:00,17.93,18.03,17.93,18.0,96800.0,12.4831,12.5527,12.4831,12.5318,96800.0
2004-09-21 15:00:00,18.01,18.02,17.97,17.99,85800.0,12.5388,12.5458,12.511,12.5249,85800.0
2004-09-21 15:30:00,17.95,18.01,17.93,18.0,163400.0,12.497,12.5388,12.4831,12.5318,163400.0
2004-09-22 09:30:00,17.95,17.97,17.87,17.97,39600.0,12.497,12.511,12.4413,12.511,39600.0
2004-09-22 10:00:00,17.98,17.98,17.71,17.79,149400.0,12.5179,12.5179,12.3299,12.3856,149400.0
2004-09-22 10:30:00,17.79,17.83,17.71,17.81,68000.0,12.3856,12.4135,12.3299,12.3996,68000.0
2004-09-22 11:00:00,17.81,17.81,17.75,17.78,68000.0,12.3996,12.3996,12.3578,12.3787,68000.0
2004-09-22 11:30:00,17.78,17.85,17.78,17.84,96400.0,12.3787,12.4274,12.3787,12.4204,96400.0
2004-09-22 12:00:00,17.83,17.83,17.75,17.75,42600.0,12.4135,12.4135,12.3578,12.3578,42600.0
2004-09-22 12:30:00,17.75,17.76,17.74,17.75,68000.0,12.3578,12.3648,12.3508,12.3578,68000.0
2004-09-22 13:00:00,17.75,17.75,17.67,17.68,47200.0,12.3578,12.3578,12.3021,12.3091,47200.0
2004-09-22 13:30:00,17.68,17.75,17.6,17.6,78000.0,12.3091,12.3578,12.2534,12.2534,78000.0
2004-09-22 14:00:00,17.61,17.61,17.46,17.55,99400.0,12.2603,12.2603,12.1559,12.2185,99400.0
2004-09-22 14:30:00,17.55,17.66,17.54,17.62,84800.0,12.2185,12.2951,12.2116,12.2673,84800.0
2004-09-22 15:00:00,17.63,17.68,17.57,17.63,67000.0,12.2742,12.3091,12.2325,12.2742,67000.0
2004-09-22 15:30:00,17.63,17.68,17.56,17.61,137000.0,12.2742,12.3091,12.2255,12.2603,137000.0
2004-09-23 09:30:00,17.75,17.8,17.68,17.68,67800.0,12.3578,12.3926,12.3091,12.3091,67800.0
2004-09-23 10:00:00,17.68,17.83,17.68,17.8,67600.0,12.3091,12.4135,12.3091,12.3926,67600.0
2004-09-23 10:30:00,17.8,17.82,17.77,17.79,63600.0,12.3926,12.4065,12.3717,12.3856,63600.0
2004-09-23 11:00:00,17.79,17.91,17.78,17.9,42600.0,12.3856,12.4692,12.3787,12.4622,42600.0
2004-09-23 11:30:00,17.89,17.94,17.89,17.93,188000.0,12.4553,12.4901,12.4553,12.4831,188000.0
2004-09-23 12:00:00,17.93,17.93,17.9,17.9,19000.0,12.4831,12.4831,12.4622,12.4622,19000.0
2004-09-23 12:30:00,17.9,17.9,17.83,17.84,74000.0,12.4622,12.4622,12.4135,12.4204,74000.0
2004-09-23 13:00:00,17.84,17.93,17.83,17.9,68000.0,12.4204,12.4831,12.4135,12.4622,68000.0
2004-09-23 13:30:00,17.89,17.94,17.85,17.91,68000.0,12.4553,12.4901,12.4274,12.4692,68000.0
2004-09-23 14:00:00,17.91,17.93,17.88,17.91,77400.0,12.4692,12.4831,12.4483,12.4692,77400.0
2004-09-23 14:30:00,17.91,17.92,17.89,17.9,35000.0,12.4692,12.4761,12.4553,12.4622,35000.0
2004-09-23 15:00:00,17.89,17.89,17.86,17.88,37800.0,12.4553,12.4553,12.4344,12.4483,37800.0
2004-09-23 15:30:00,17.88,17.91,17.8,17.85,46400.0,12.4483,12.4692,12.3926,12.4274,46400.0
2004-09-24 09:30:00,17.85,17.99,17.83,17.99,129800.0,12.4274,12.5249,12.4135,12.5249,129800.0
2004-09-24 10:00:00,17.99,17.99,17.78,17.79,42800.0,12.5249,12.5249,12.3787,12.3856,42800.0
2004-09-24 10:30:00,17.79,17.79,17.75,17.77,53800.0,12.3856,12.3856,12.3578,12.3717,53800.0
2004-09-24 11:00:00,17.78,17.86,17.77,17.85,58800.0,12.3787,12.4344,12.3717,12.4274,58800.0
2004-09-24 11:30:00,17.85,17.86,17.82,17.82,24400.0,12.4274,12.4344,12.4065,12.4065,24400.0
2004-09-24 12:00:00,17.82,17.89,17.8,17.88,28200.0,12.4065,12.4553,12.3926,12.4483,28200.0
2004-09-24 12:30:00,17.88,17.93,17.88,17.89,36800.0,12.4483,12.4831,12.4483,12.4553,36800.0
2004-09-24 13:00:00,17.88,17.88,17.83,17.87,78400.0,12.4483,12.4483,12.4135,12.4413,78400.0
2004-09-24 13:30:00,17.87,17.88,17.86,17.88,55000.0,12.4413,12.4483,12.4344,12.4483,55000.0
2004-09-24 14:00:00,17.89,17.9,17.84,17.86,74800.0,12.4553,12.4622,12.4204,12.4344,74800.0
2004-09-24 14:30:00,17.86,17.9,17.86,17.88,39800.0,12.4344,12.4622,12.4344,12.4483,39800.0
2004-09-24 15:00:00,17.89,17.91,17.86,17.89,47800.0,12.4553,12.4692,12.4344,12.4553,47800.0
2004-09-24 15:30:00,17.88,17.88,17.82,17.85,89200.0,12.4483,12.4483,12.4065,12.4274,89200.0
2004-09-27 09:30:00,17.7,17.73,17.53,17.54,65600.0,12.323,12.3439,12.2046,12.2116,65600.0
2004-09-27 10:00:00,17.53,17.54,17.45,17.5,33000.0,12.2046,12.2116,12.1489,12.1837,33000.0
2004-09-27 10:30:00,17.5,17.52,17.47,17.52,85600.0,12.1837,12.1977,12.1628,12.1977,85600.0
2004-09-27 11:00:00,17.53,17.55,17.52,17.54,29800.0,12.2046,12.2185,12.1977,12.2116,29800.0
2004-09-27 11:30:00,17.54,17.6,17.54,17.58,77800.0,12.2116,12.2534,12.2116,12.2394,77800.0
2004-09-27 12:00:00,17.58,17.63,17.58,17.62,21200.0,12.2394,12.2742,12.2394,12.2673,21200.0
2004-09-27 12:30:00,17.62,17.73,17.62,17.73,29200.0,12.2673,12.3439,12.2673,12.3439,29200.0
2004-09-27 13:00:00,17.73,17.73,17.67,17.68,11800.0,12.3439,12.3439,12.3021,12.3091,11800.0
2004-09-27 13:30:00,17.7,17.72,17.65,17.7,30800.0,12.323,12.3369,12.2882,12.323,30800.0
2004-09-27 14:00:00,17.7,17.7,17.6,17.6,54200.0,12.323,12.323,12.2534,12.2534,54200.0
2004-09-27 14:30:00,17.61,17.64,17.6,17.64,25000.0,12.2603,12.2812,12.2534,12.2812,25000.0
2004-09-27 15:00:00,17.65,17.68,17.62,17.62,20600.0,12.2882,12.3091,12.2673,12.2673,20600.0
2004-09-27 15:30:00,17.62,17.63,17.5,17.5,71600.0,12.2673,12.2742,12.1837,12.1837,71600.0
2004-09-28 09:30:00,17.5,17.61,17.5,17.58,107000.0,12.1837,12.2603,12.1837,12.2394,107000.0
2004-09-28 10:00:00,17.56,17.61,17.55,17.56,41400.0,12.2255,12.2603,12.2185,12.2255,41400.0
2004-09-28 10:30:00,17.55,17.57,17.49,17.51,110800.0,12.2185,12.2325,12.1768,12.1907,110800.0
2004-09-28 11:00:00,17.52,17.61,17.47,17.6,52600.0,12.1977,12.2603,12.1628,12.2534,52600.0
2004-09-28 11:30:00,17.6,17.68,17.54,17.68,23200.0,12.2534,12.3091,12.2116,12.3091,23200.0
2004-09-28 12:00:00,17.68,17.69,17.64,17.68,36800.0,12.3091,12.316,12.2812,12.3091,36800.0
2004-09-28 12:30:00,17.64,17.66,17.61,17.61,23200.0,12.2812,12.2951,12.2603,12.2603,23200.0
2004-09-28 13:00:00,17.6,17.63,17.56,17.62,38800.0,12.2534,12.2742,12.2255,12.2673,38800.0
2004-09-28 13:30:00,17.62,17.69,17.6,17.66,25000.0,12.2673,12.316,12.2534,12.2951,25000.0
2004-09-28 14:00:00,17.63,17.65,17.6,17.65,40000.0,12.2742,12.2882,12.2534,12.2882,40000.0
2004-09-28 14:30:00,17.65,17.8,17.64,17.73,43000.0,12.2882,12.3926,12.2812,12.3439,43000.0
2004-09-28 15:00:00,17.73,17.81,17.73,17.8,51400.0,12.3439,12.3996,12.3439,12.3926,51400.0
2004-09-28 15:30:00,17.8,17.84,17.74,17.79,93400.0,12.3926,12.4204,12.3508,12.3856,93400.0
2004-09-29 09:30:00,17.84,17.88,17.78,17.83,34800.0,12.4204,12.4483,12.3787,12.4135,34800.0
2004-09-29 10:00:00,17.84,17.87,17.81,17.86,34600.0,12.4204,12.4413,12.3996,12.4344,34600.0
2004-09-29 10:30:00,17.86,17.94,17.86,17.92,50400.0,12.4344,12.4901,12.4344,12.4761,50400.0
2004-09-29 11:00:00,17.92,18.0,17.91,17.98,35400.0,12.4761,12.5318,12.4692,12.5179,35400.0
2004-09-29 11:30:00,17.98,17.98,17.88,17.91,69200.0,12.5179,12.5179,12.4483,12.4692,69200.0
2004-09-29 12:00:00,17.91,17.93,17.85,17.85,30800.0,12.4692,12.4831,12.4274,12.4274,30800.0
2004-09-29 12:30:00,17.85,17.91,17.85,17.85,30600.0,12.4274,12.4692,12.4274,12.4274,30600.0
2004-09-29 13:00:00,17.84,17.84,17.78,17.79,20000.0,12.4204,12.4204,12.3787,12.3856,20000.0
2004-09-29 13:30:00,17.79,17.88,17.75,17.84,62800.0,12.3856,12.4483,12.3578,12.4204,62800.0
2004-09-29 14:00:00,17.81,17.81,17.74,17.75,23000.0,12.3996,12.3996,12.3508,12.3578,23000.0
2004-09-29 14:30:00,17.75,17.81,17.74,17.81,26400.0,12.3578,12.3996,12.3508,12.3996,26400.0
2004-09-29 15:00:00,17.8,17.83,17.75,17.75,24600.0,12.3926,12.4135,12.3578,12.3578,24600.0
2004-09-29 15:30:00,17.75,17.87,17.75,17.87,25200.0,12.3578,12.4413,12.3578,12.4413,25200.0
2004-09-30 09:30:00,17.87,17.87,17.75,17.78,37600.0,12.4413,12.4413,12.3578,12.3787,37600.0
2004-09-30 10:00:00,17.78,17.83,17.75,17.83,23400.0,12.3787,12.4135,12.3578,12.4135,23400.0
2004-09-30 10:30:00,17.83,17.83,17.72,17.75,25800.0,12.4135,12.4135,12.3369,12.3578,25800.0
2004-09-30 11:00:00,17.75,17.78,17.69,17.7,29600.0,12.3578,12.3787,12.316,12.323,29600.0
2004-09-30 11:30:00,17.7,17.7,17.61,17.66,31600.0,12.323,12.323,12.2603,12.2951,31600.0
2004-09-30 12:00:00,17.65,17.7,17.62,17.65,39200.0,12.2882,12.323,12.2673,12.2882,39200.0
2004-09-30 12:30:00,17.64,17.65,17.56,17.56,23600.0,12.2812,12.2882,12.2255,12.2255,23600.0
2004-09-30 13:00:00,17.56,17.65,17.56,17.61,35400.0,12.2255,12.2882,12.2255,12.2603,35400.0
2004-09-30 13:30:00,17.61,17.63,17.6,17.63,28600.0,12.2603,12.2742,12.2534,12.2742,28600.0
2004-09-30 14:00:00,17.63,17.68,17.61,17.68,39800.0,12.2742,12.3091,12.2603,12.3091,39800.0
2004-09-30 14:30:00,17.69,17.82,17.68,17.8,45800.0,12.316,12.4065,12.3091,12.3926,45800.0
2004-09-30 15:00:00,17.8,17.82,17.75,17.75,137600.0,12.3926,12.4065,12.3578,12.3578,137600.0
2004-09-30 15:30:00,17.75,17.86,17.75,17.85,64800.0,12.3578,12.4344,12.3578,12.4274,64800.0
2004-10-01 09:30:00,17.91,17.97,17.85,17.86,43600.0,12.4692,12.511,12.4274,12.4344,43600.0
2004-10-01 10:00:00,17.88,18.1,17.88,18.05,195400.0,12.4483,12.6015,12.4483,12.5667,195400.0
2004-10-01 10:30:00,18.05,18.07,17.98,18.03,58600.0,12.5667,12.5806,12.5179,12.5527,58600.0
2004-10-01 11:00:00,18.04,18.04,17.92,17.95,94600.0,12.5597,12.5597,12.4761,12.497,94600.0
2004-10-01 11:30:00,17.95,17.99,17.95,17.96,107600.0,12.497,12.5249,12.497,12.504,107600.0
2004-10-01 12:00:00,17.95,18.03,17.95,18.03,29400.0,12.497,12.5527,12.497,12.5527,29400.0
2004-10-01 12:30:00,18.04,18.05,18.03,18.03,29800.0,12.5597,12.5667,12.5527,12.5527,29800.0
2004-10-01 13:00:00,18.03,18.05,18.03,18.04,41800.0,12.5527,12.5667,12.5527,12.5597,41800.0
2004-10-01 13:30:00,18.04,18.05,18.03,18.05,48200.0,12.5597,12.5667,12.5527,12.5667,48200.0
2004-10-01 14:00:00,18.0,18.06,17.96,18.06,50200.0,12.5318,12.5736,12.504,12.5736,50200.0
2004-10-01 14:30:00,18.06,18.07,18.03,18.05,52400.0,12.5736,12.5806,12.5527,12.5667,52400.0
2004-10-01 15:00:00,18.03,18.05,17.98,18.04,81200.0,12.5527,12.5667,12.5179,12.5597,81200.0
2004-10-01 15:30:00,18.04,18.06,18.0,18.05,100600.0,12.5597,12.5736,12.5318,12.5667,100600.0
2004-10-04 09:30:00,18.07,18.38,18.07,18.3,152000.0,12.5806,12.7964,12.5806,12.7407,152000.0
2004-10-04 10:00:00,18.3,18.35,18.23,18.32,121600.0,12.7407,12.7755,12.692,12.7546,121600.0
2004-10-04 10:30:00,18.32,18.34,18.29,18.3,69200.0,12.7546,12.7686,12.7337,12.7407,69200.0
2004-10-04 11:00:00,18.3,18.34,18.28,18.3,42800.0,12.7407,12.7686,12.7268,12.7407,42800.0
2004-10-04 11:30:00,18.28,18.29,18.25,18.27,55600.0,12.7268,12.7337,12.7059,12.7198,55600.0
2004-10-04 12:00:00,18.27,18.27,18.09,18.1,58000.0,12.7198,12.7198,12.5945,12.6015,58000.0
2004-10-04 12:30:00,18.12,18.12,18.01,18.07,74600.0,12.6154,12.6154,12.5388,12.5806,74600.0
2004-10-04 13:00:00,18.07,18.08,18.0,18.04,74200.0,12.5806,12.5875,12.5318,12.5597,74200.0
2004-10-04 13:30:00,18.04,18.08,18.03,18.08,51600.0,12.5597,12.5875,12.5527,12.5875,51600.0
2004-10-04 14:00:00,18.07,18.16,18.07,18.15,47400.0,12.5806,12.6432,12.5806,12.6363,47400.0
2004-10-04 14:30:00,18.15,18.18,18.14,18.14,25800.0,12.6363,12.6572,12.6293,12.6293,25800.0
2004-10-04 15:00:00,18.14,18.21,18.12,18.18,24400.0,12.6293,12.678,12.6154,12.6572,24400.0
2004-10-04 15:30:00,18.18,18.2,18.11,18.16,80000.0,12.6572,12.6711,12.6084,12.6432,80000.0
2004-10-05 09:30:00,18.05,18.13,18.03,18.04,28600.0,12.5667,12.6223,12.5527,12.5597,28600.0
2004-10-05 10:00:00,18.04,18.04,17.91,17.99,34200.0,12.5597,12.5597,12.4692,12.5249,34200.0
2004-10-05 10:30:00,17.99,18.05,17.96,18.02,30800.0,12.5249,12.5667,12.504,12.5458,30800.0
2004-10-05 11:00:00,18.02,18.07,18.0,18.05,27800.0,12.5458,12.5806,12.5318,12.5667,27800.0
2004-10-05 11:30:00,18.02,18.05,18.02,18.05,9000.0,12.5458,12.5667,12.5458,12.5667,9000.0
2004-10-05 12:00:00,18.05,18.05,18.03,18.05,13400.0,12.5667,12.5667,12.5527,12.5667,13400.0
2004-10-05 12:30:00,18.05,18.08,18.03,18.07,18800.0,12.5667,12.5875,12.5527,12.5806,18800.0
2004-10-05 13:00:00,18.06,18.06,17.95,17.96,34600.0,12.5736,12.5736,12.497,12.504,34600.0
2004-10-05 13:30:00,17.95,17.97,17.94,17.97,20800.0,12.497,12.511,12.4901,12.511,20800.0
2004-10-05 14:00:00,17.97,17.99,17.92,17.94,35200.0,12.511,12.5249,12.4761,12.4901,35200.0
2004-10-05 14:30:00,17.95,18.05,17.95,18.0,23800.0,12.497,12.5667,12.497,12.5318,23800.0
2004-10-05 15:00:00,18.0,18.05,17.95,18.02,31600.0,12.5318,12.5667,12.497,12.5458,31600.0
2004-10-05 15:30:00,18.03,18.05,17.99,18.0,34200.0,12.5527,12.5667,12.5249,12.5318,34200.0
2004-10-06 09:30:00,17.96,17.96,17.77,17.83,40000.0,12.504,12.504,12.3717,12.4135,40000.0
2004-10-06 10:00:00,17.83,17.87,17.77,17.78,32600.0,12.4135,12.4413,12.3717,12.3787,32600.0
2004-10-06 10:30:00,17.78,17.86,17.67,17.73,98800.0,12.3787,12.4344,12.3021,12.3439,98800.0
2004-10-06 11:00:00,17.77,17.83,17.74,17.77,33400.0,12.3717,12.4135,12.3508,12.3717,33400.0
2004-10-06 11:30:00,17.77,17.8,17.75,17.79,21000.0,12.3717,12.3926,12.3578,12.3856,21000.0
2004-10-06 12:00:00,17.79,17.92,17.79,17.91,34000.0,12.3856,12.4761,12.3856,12.4692,34000.0
2004-10-06 12:30:00,17.91,17.91,17.83,17.83,13800.0,12.4692,12.4692,12.4135,12.4135,13800.0
2004-10-06 13:00:00,17.82,17.82,17.79,17.8,102600.0,12.4065,12.4065,12.3856,12.3926,102600.0
2004-10-06 13:30:00,17.78,17.8,17.78,17.8,21800.0,12.3787,12.3926,12.3787,12.3926,21800.0
2004-10-06 14:00:00,17.81,17.85,17.8,17.8,26200.0,12.3996,12.4274,12.3926,12.3926,26200.0
2004-10-06 14:30:00,17.8,17.81,17.77,17.8,45200.0,12.3926,12.3996,12.3717,12.3926,45200.0
2004-10-06 15:00:00,17.8,17.9,17.8,17.86,40200.0,12.3926,12.4622,12.3926,12.4344,40200.0
2004-10-06 15:30:00,17.86,17.95,17.83,17.95,47200.0,12.4344,12.497,12.4135,12.497,47200.0
2004-10-07 09:30:00,17.86,17.88,17.78,17.84,46400.0,12.4344,12.4483,12.3787,12.4204,46400.0
2004-10-07 10:00:00,17.84,17.84,17.71,17.72,54400.0,12.4204,12.4204,12.3299,12.3369,54400.0
2004-10-07 10:30:00,17.72,17.82,17.67,17.75,44800.0,12.3369,12.4065,12.3021,12.3578,44800.0
2004-10-07 11:00:00,17.73,17.73,17.65,17.65,39200.0,12.3439,12.3439,12.2882,12.2882,39200.0
2004-10-07 11:30:00,17.65,17.73,17.61,17.7,51800.0,12.2882,12.3439,12.2603,12.323,51800.0
2004-10-07 12:00:00,17.7,17.79,17.69,17.74,32000.0,12.323,12.3856,12.316,12.3508,32000.0
2004-10-07 12:30:00,17.76,17.77,17.72,17.75,28000.0,12.3648,12.3717,12.3369,12.3578,28000.0
2004-10-07 13:00:00,17.74,17.78,17.72,17.72,14800.0,12.3508,12.3787,12.3369,12.3369,14800.0
2004-10-07 13:30:00,17.72,17.76,17.68,17.69,29400.0,12.3369,12.3648,12.3091,12.316,29400.0
2004-10-07 14:00:00,17.68,17.78,17.66,17.68,17400.0,12.3091,12.3787,12.2951,12.3091,17400.0
2004-10-07 14:30:00,17.68,17.68,17.64,17.68,16800.0,12.3091,12.3091,12.2812,12.3091,16800.0
2004-10-07 15:00:00,17.67,17.67,17.47,17.54,126600.0,12.3021,12.3021,12.1628,12.2116,126600.0
2004-10-07 15:30:00,17.54,17.62,17.45,17.47,88600.0,12.2116,12.2673,12.1489,12.1628,88600.0
2004-10-08 09:30:00,17.46,17.53,17.37,17.47,59200.0,12.1559,12.2046,12.0932,12.1628,59200.0
2004-10-08 10:00:00,17.47,17.47,17.4,17.41,34600.0,12.1628,12.1628,12.1141,12.1211,34600.0
2004-10-08 10:30:00,17.41,17.41,17.27,17.34,71000.0,12.1211,12.1211,12.0236,12.0723,71000.0
2004-10-08 11:00:00,17.34,17.35,17.29,17.29,20800.0,12.0723,12.0793,12.0375,12.0375,20800.0
2004-10-08 11:30:00,17.31,17.34,17.25,17.31,127000.0,12.0515,12.0723,12.0097,12.0515,127000.0
2004-10-08 12:00:00,17.29,17.35,17.29,17.33,21400.0,12.0375,12.0793,12.0375,12.0654,21400.0
2004-10-08 12:30:00,17.33,17.35,17.24,17.25,12200.0,12.0654,12.0793,12.0027,12.0097,12200.0
2004-10-08 13:00:00,17.3,17.4,17.23,17.29,71200.0,12.0445,12.1141,11.9958,12.0375,71200.0
2004-10-08 13:30:00,17.28,17.29,17.21,17.25,39000.0,12.0306,12.0375,11.9818,12.0097,39000.0
2004-10-08 14:00:00,17.25,17.25,17.21,17.25,39200.0,12.0097,12.0097,11.9818,12.0097,39200.0
2004-10-08 14:30:00,17.25,17.25,17.21,17.22,29000.0,12.0097,12.0097,11.9818,11.9888,29000.0
2004-10-08 15:00:00,17.23,17.25,17.21,17.21,36400.0,11.9958,12.0097,11.9818,11.9818,36400.0
2004-10-08 15:30:00,17.21,17.25,17.18,17.22,85400.0,11.9818,12.0097,11.9609,11.9888,85400.0
2004-10-11 09:30:00,17.2,17.22,16.97,17.02,79000.0,11.9749,11.9888,11.8147,11.8496,79000.0
2004-10-11 10:00:00,17.02,17.1,16.98,17.06,54800.0,11.8496,11.9053,11.8217,11.8774,54800.0
2004-10-11 10:30:00,17.07,17.2,17.04,17.2,46200.0,11.8844,11.9749,11.8635,11.9749,46200.0
2004-10-11 11:00:00,17.2,17.24,17.2,17.24,26600.0,11.9749,12.0027,11.9749,12.0027,26600.0
2004-10-11 11:30:00,17.24,17.24,17.18,17.23,20200.0,12.0027,12.0027,11.9609,11.9958,20200.0
2004-10-11 12:00:00,17.22,17.22,17.14,17.16,8800.0,11.9888,11.9888,11.9331,11.947,8800.0
2004-10-11 12:30:00,17.16,17.16,17.11,17.11,20200.0,11.947,11.947,11.9122,11.9122,20200.0
2004-10-11 13:00:00,17.1,17.1,16.9,17.06,51200.0,11.9053,11.9053,11.766,11.8774,51200.0
2004-10-11 13:30:00,17.06,17.09,17.04,17.07,11000.0,11.8774,11.8983,11.8635,11.8844,11000.0
2004-10-11 14:00:00,17.06,17.1,17.04,17.1,23600.0,11.8774,11.9053,11.8635,11.9053,23600.0
2004-10-11 14:30:00,17.1,17.17,17.1,17.14,23000.0,11.9053,11.954,11.9053,11.9331,23000.0
2004-10-11 15:00:00,17.14,17.28,17.13,17.17,56800.0,11.9331,12.0306,11.9261,11.954,56800.0
2004-10-11 15:30:00,17.16,17.28,17.16,17.22,177600.0,11.947,12.0306,11.947,11.9888,177600.0
2004-10-12 09:30:00,17.15,17.17,16.94,17.01,58000.0,11.9401,11.954,11.7939,11.8426,58000.0
2004-10-12 10:00:00,17.0,17.0,16.88,16.98,28600.0,11.8356,11.8356,11.7521,11.8217,28600.0
2004-10-12 10:30:00,16.99,17.08,16.99,17.0,18800.0,11.8287,11.8913,11.8287,11.8356,18800.0
2004-10-12 11:00:00,17.0,17.09,17.0,17.09,37800.0,11.8356,11.8983,11.8356,11.8983,37800.0
2004-10-12 11:30:00,17.09,17.09,17.09,17.09,16400.0,11.8983,11.8983,11.8983,11.8983,16400.0
2004-10-12 12:00:00,17.09,17.09,17.06,17.07,13600.0,11.8983,11.8983,11.8774,11.8844,13600.0
2004-10-12 12:30:00,17.07,17.08,17.0,17.05,54400.0,11.8844,11.8913,11.8356,11.8704,54400.0
2004-10-12 13:00:00,17.04,17.05,17.0,17.0,34600.0,11.8635,11.8704,11.8356,11.8356,34600.0
2004-10-12 13:30:00,16.99,16.99,16.93,16.97,28400.0,11.8287,11.8287,11.7869,11.8147,28400.0
2004-10-12 14:00:00,16.98,17.01,16.95,16.99,28400.0,11.8217,11.8426,11.8008,11.8287,28400.0
2004-10-12 14:30:00,17.0,17.06,16.99,17.0,78200.0,11.8356,11.8774,11.8287,11.8356,78200.0
2004-10-12 15:00:00,16.99,17.03,16.99,17.0,82400.0,11.8287,11.8565,11.8287,11.8356,82400.0
2004-10-12 15:30:00,17.0,17.0,16.93,16.96,72600.0,11.8356,11.8356,11.7869,11.8078,72600.0
2004-10-13 09:30:00,17.0,17.09,16.65,16.76,113000.0,11.8356,11.8983,11.592,11.6685,113000.0
2004-10-13 10:00:00,16.75,16.84,16.7,16.73,115400.0,11.6616,11.7242,11.6268,11.6477,115400.0
2004-10-13 10:30:00,16.73,16.74,16.56,16.64,63200.0,11.6477,11.6546,11.5293,11.585,63200.0
2004-10-13 11:00:00,16.64,16.67,16.56,16.67,60800.0,11.585,11.6059,11.5293,11.6059,60800.0
2004-10-13 11:30:00,16.67,16.69,16.56,16.66,61000.0,11.6059,11.6198,11.5293,11.5989,61000.0
2004-10-13 12:00:00,16.67,16.72,16.67,16.68,85800.0,11.6059,11.6407,11.6059,11.6128,85800.0
2004-10-13 12:30:00,16.68,16.75,16.68,16.75,190800.0,11.6128,11.6616,11.6128,11.6616,190800.0
2004-10-13 13:00:00,16.75,16.9,16.75,16.8,158400.0,11.6616,11.766,11.6616,11.6964,158400.0
2004-10-13 13:30:00,16.75,16.81,16.74,16.76,68200.0,11.6616,11.7033,11.6546,11.6685,68200.0
2004-10-13 14:00:00,16.76,16.76,16.69,16.71,110600.0,11.6685,11.6685,11.6198,11.6337,110600.0
2004-10-13 14:30:00,16.71,16.76,16.71,16.75,121600.0,11.6337,11.6685,11.6337,11.6616,121600.0
2004-10-13 15:00:00,16.75,16.77,16.69,16.71,59400.0,11.6616,11.6755,11.6198,11.6337,59400.0
2004-10-13 15:30:00,16.71,16.77,16.69,16.7,127000.0,11.6337,11.6755,11.6198,11.6268,127000.0
2004-10-14 09:30:00,16.75,16.75,16.67,16.68,34400.0,11.6616,11.6616,11.6059,11.6128,34400.0
2004-10-14 10:00:00,16.69,16.74,16.68,16.71,37800.0,11.6198,11.6546,11.6128,11.6337,37800.0
2004-10-14 10:30:00,16.72,16.85,16.7,16.7,110600.0,11.6407,11.7312,11.6268,11.6268,110600.0
2004-10-14 11:00:00,16.7,16.74,16.6,16.74,43400.0,11.6268,11.6546,11.5571,11.6546,43400.0
2004-10-14 11:30:00,16.72,16.78,16.72,16.76,21200.0,11.6407,11.6825,11.6407,11.6685,21200.0
2004-10-14 12:00:00,16.77,16.77,16.68,16.71,39800.0,11.6755,11.6755,11.6128,11.6337,39800.0
2004-10-14 12:30:00,16.68,16.73,16.67,16.7,37600.0,11.6128,11.6477,11.6059,11.6268,37600.0
2004-10-14 13:00:00,16.69,16.73,16.65,16.69,37400.0,11.6198,11.6477,11.592,11.6198,37400.0
2004-10-14 13:30:00,16.72,16.83,16.7,16.83,26400.0,11.6407,11.7173,11.6268,11.7173,26400.0
2004-10-14 14:00:00,16.84,16.85,16.77,16.79,26000.0,11.7242,11.7312,11.6755,11.6894,26000.0
2004-10-14 14:30:00,16.8,16.83,16.75,16.78,25000.0,11.6964,11.7173,11.6616,11.6825,25000.0
2004-10-14 15:00:00,16.78,16.78,16.68,16.69,29200.0,11.6825,11.6825,11.6128,11.6198,29200.0
2004-10-14 15:30:00,16.66,16.78,16.66,16.72,50800.0,11.5989,11.6825,11.5989,11.6407,50800.0
2004-10-15 09:30:00,16.74,16.85,16.55,16.55,36600.0,11.6546,11.7312,11.5223,11.5223,36600.0
2004-10-15 10:00:00,16.55,16.71,16.55,16.7,35400.0,11.5223,11.6337,11.5223,11.6268,35400.0
2004-10-15 10:30:00,16.72,16.77,16.7,16.74,40200.0,11.6407,11.6755,11.6268,11.6546,40200.0
2004-10-15 11:00:00,16.75,16.75,16.71,16.71,15400.0,11.6616,11.6616,11.6337,11.6337,15400.0
2004-10-15 11:30:00,16.73,16.79,16.71,16.72,17000.0,11.6477,11.6894,11.6337,11.6407,17000.0
2004-10-15 12:00:00,16.72,16.75,16.65,16.73,32200.0,11.6407,11.6616,11.592,11.6477,32200.0
2004-10-15 12:30:00,16.73,16.73,16.65,16.68,25000.0,11.6477,11.6477,11.592,11.6128,25000.0
2004-10-15 13:00:00,16.68,16.68,16.63,16.66,19600.0,11.6128,11.6128,11.578,11.5989,19600.0
2004-10-15 13:30:00,16.66,16.72,16.66,16.71,16000.0,11.5989,11.6407,11.5989,11.6337,16000.0
2004-10-15 14:00:00,16.71,16.71,16.62,16.63,44800.0,11.6337,11.6337,11.5711,11.578,44800.0
2004-10-15 14:30:00,16.62,16.62,16.53,16.53,46000.0,11.5711,11.5711,11.5084,11.5084,46000.0
2004-10-15 15:00:00,16.5,16.6,16.45,16.6,81200.0,11.4875,11.5571,11.4527,11.5571,81200.0
2004-10-15 15:30:00,16.6,16.61,16.53,16.6,127800.0,11.5571,11.5641,11.5084,11.5571,127800.0
2004-10-18 09:30:00,16.61,16.61,16.41,16.47,31600.0,11.5641,11.5641,11.4249,11.4666,31600.0
2004-10-18 10:00:00,16.5,16.54,16.43,16.48,44800.0,11.4875,11.5154,11.4388,11.4736,44800.0
2004-10-18 10:30:00,16.48,16.52,16.45,16.48,58800.0,11.4736,11.5014,11.4527,11.4736,58800.0
2004-10-18 11:00:00,16.48,16.5,16.45,16.5,28600.0,11.4736,11.4875,11.4527,11.4875,28600.0
2004-10-18 11:30:00,16.49,16.54,16.49,16.54,22400.0,11.4806,11.5154,11.4806,11.5154,22400.0
2004-10-18 12:00:00,16.53,16.75,16.53,16.74,42200.0,11.5084,11.6616,11.5084,11.6546,42200.0
2004-10-18 12:30:00,16.74,16.75,16.6,16.61,41000.0,11.6546,11.6616,11.5571,11.5641,41000.0
2004-10-18 13:00:00,16.61,16.65,16.61,16.65,27000.0,11.5641,11.592,11.5641,11.592,27000.0
2004-10-18 13:30:00,16.65,16.72,16.59,16.63,26400.0,11.592,11.6407,11.5502,11.578,26400.0
2004-10-18 14:00:00,16.64,16.7,16.63,16.69,18800.0,11.585,11.6268,11.578,11.6198,18800.0
2004-10-18 14:30:00,16.68,16.75,16.59,16.71,65600.0,11.6128,11.6616,11.5502,11.6337,65600.0
2004-10-18 15:00:00,16.73,16.78,16.66,16.77,60800.0,11.6477,11.6825,11.5989,11.6755,60800.0
2004-10-18 15:30:00,16.77,16.81,16.72,16.75,125600.0,11.6755,11.7033,11.6407,11.6616,125600.0
2004-10-19 09:30:00,16.77,17.07,16.77,16.86,61600.0,11.6755,11.8844,11.6755,11.7382,61600.0
2004-10-19 10:00:00,16.86,17.02,16.48,16.48,100800.0,11.7382,11.8496,11.4736,11.4736,100800.0
2004-10-19 10:30:00,16.51,16.63,16.48,16.59,96400.0,11.4945,11.578,11.4736,11.5502,96400.0
2004-10-19 11:00:00,16.57,16.72,16.55,16.72,41800.0,11.5363,11.6407,11.5223,11.6407,41800.0
2004-10-19 11:30:00,16.73,16.74,16.65,16.68,25400.0,11.6477,11.6546,11.592,11.6128,25400.0
2004-10-19 12:00:00,16.68,16.68,16.65,16.67,20400.0,11.6128,11.6128,11.592,11.6059,20400.0
2004-10-19 12:30:00,16.68,16.7,16.65,16.66,22200.0,11.6128,11.6268,11.592,11.5989,22200.0
2004-10-19 13:00:00,16.65,16.65,16.49,16.5,50000.0,11.592,11.592,11.4806,11.4875,50000.0
2004-10-19 13:30:00,16.52,16.55,16.49,16.5,35600.0,11.5014,11.5223,11.4806,11.4875,35600.0
2004-10-19 14:00:00,16.5,16.5,16.49,16.5,22600.0,11.4875,11.4875,11.4806,11.4875,22600.0
2004-10-19 14:30:00,16.5,16.53,16.49,16.5,35400.0,11.4875,11.5084,11.4806,11.4875,35400.0
2004-10-19 15:00:00,16.5,16.52,16.42,16.5,44800.0,11.4875,11.5014,11.4318,11.4875,44800.0
2004-10-19 15:30:00,16.5,16.54,16.46,16.48,75200.0,11.4875,11.5154,11.4597,11.4736,75200.0
2004-10-20 09:30:00,16.41,16.5,16.41,16.48,44800.0,11.4249,11.4875,11.4249,11.4736,44800.0
2004-10-20 10:00:00,16.49,16.52,16.41,16.5,20400.0,11.4806,11.5014,11.4249,11.4875,20400.0
2004-10-20 10:30:00,16.5,16.52,16.45,16.51,76000.0,11.4875,11.5014,11.4527,11.4945,76000.0
2004-10-20 11:00:00,16.51,16.6,16.5,16.58,15400.0,11.4945,11.5571,11.4875,11.5432,15400.0
2004-10-20 11:30:00,16.58,16.59,16.5,16.51,17400.0,11.5432,11.5502,11.4875,11.4945,17400.0
2004-10-20 12:00:00,16.51,16.7,16.5,16.7,22000.0,11.4945,11.6268,11.4875,11.6268,22000.0
2004-10-20 12:30:00,16.71,16.75,16.68,16.71,14800.0,11.6337,11.6616,11.6128,11.6337,14800.0
2004-10-20 13:00:00,16.68,16.73,16.66,16.66,10000.0,11.6128,11.6477,11.5989,11.5989,10000.0
2004-10-20 13:30:00,16.66,16.66,16.54,16.54,24000.0,11.5989,11.5989,11.5154,11.5154,24000.0
2004-10-20 14:00:00,16.55,16.72,16.55,16.66,33800.0,11.5223,11.6407,11.5223,11.5989,33800.0
2004-10-20 14:30:00,16.63,16.69,16.61,16.61,28600.0,11.578,11.6198,11.5641,11.5641,28600.0
2004-10-20 15:00:00,16.69,16.73,16.67,16.73,55000.0,11.6198,11.6477,11.6059,11.6477,55000.0
2004-10-20 15:30:00,16.74,16.75,16.68,16.73,54400.0,11.6546,11.6616,11.6128,11.6477,54400.0
2004-10-21 09:30:00,16.68,16.81,16.6,16.73,36800.0,11.6128,11.7033,11.5571,11.6477,36800.0
2004-10-21 10:00:00,16.73,16.75,16.68,16.74,52600.0,11.6477,11.6616,11.6128,11.6546,52600.0
2004-10-21 10:30:00,16.75,16.86,16.71,16.86,31000.0,11.6616,11.7382,11.6337,11.7382,31000.0
2004-10-21 11:00:00,16.83,16.85,16.78,16.8,20600.0,11.7173,11.7312,11.6825,11.6964,20600.0
2004-10-21 11:30:00,16.8,16.8,16.76,16.77,12400.0,11.6964,11.6964,11.6685,11.6755,12400.0
2004-10-21 12:00:00,16.79,16.79,16.75,16.76,13600.0,11.6894,11.6894,11.6616,11.6685,13600.0
2004-10-21 12:30:00,16.76,16.78,16.74,16.77,17200.0,11.6685,11.6825,11.6546,11.6755,17200.0
2004-10-21 13:00:00,16.76,16.81,16.75,16.75,41600.0,11.6685,11.7033,11.6616,11.6616,41600.0
2004-10-21 13:30:00,16.75,16.8,16.75,16.75,17400.0,11.6616,11.6964,11.6616,11.6616,17400.0
2004-10-21 14:00:00,16.77,16.9,16.75,16.9,23800.0,11.6755,11.766,11.6616,11.766,23800.0
2004-10-21 14:30:00,16.9,16.98,16.86,16.98,43000.0,11.766,11.8217,11.7382,11.8217,43000.0
2004-10-21 15:00:00,16.98,17.04,16.93,16.93,89200.0,11.8217,11.8635,11.7869,11.7869,89200.0
2004-10-21 15:30:00,16.97,16.97,16.8,16.88,63000.0,11.8147,11.8147,11.6964,11.7521,63000.0
2004-10-22 09:30:00,16.86,17.13,16.86,17.0,37800.0,11.7382,11.9261,11.7382,11.8356,37800.0
2004-10-22 10:00:00,17.0,17.02,16.93,16.94,12600.0,11.8356,11.8496,11.7869,11.7939,12600.0
2004-10-22 10:30:00,16.94,16.96,16.87,16.96,17200.0,11.7939,11.8078,11.7451,11.8078,17200.0
2004-10-22 11:00:00,16.97,16.99,16.95,16.95,13200.0,11.8147,11.8287,11.8008,11.8008,13200.0
2004-10-22 11:30:00,16.95,16.97,16.86,16.93,74800.0,11.8008,11.8147,11.7382,11.7869,74800.0
2004-10-22 12:00:00,16.93,16.99,16.92,16.99,93800.0,11.7869,11.8287,11.7799,11.8287,93800.0
2004-10-22 12:30:00,17.0,17.03,16.96,16.96,33600.0,11.8356,11.8565,11.8078,11.8078,33600.0
2004-10-22 13:00:00,16.95,16.99,16.84,16.88,61400.0,11.8008,11.8287,11.7242,11.7521,61400.0
2004-10-22 13:30:00,16.86,16.87,16.73,16.84,66800.0,11.7382,11.7451,11.6477,11.7242,66800.0
2004-10-22 14:00:00,16.84,16.94,16.83,16.89,52400.0,11.7242,11.7939,11.7173,11.759,52400.0
2004-10-22 14:30:00,16.9,16.93,16.82,16.82,48200.0,11.766,11.7869,11.7103,11.7103,48200.0
2004-10-22 15:00:00,16.82,16.89,16.82,16.86,62200.0,11.7103,11.759,11.7103,11.7382,62200.0
2004-10-22 15:30:00,16.86,16.97,16.85,16.9,144600.0,11.7382,11.8147,11.7312,11.766,144600.0
2004-10-25 09:30:00,16.63,16.66,16.35,16.57,109400.0,11.578,11.5989,11.3831,11.5363,109400.0
2004-10-25 10:00:00,16.57,16.79,16.57,16.76,78600.0,11.5363,11.6894,11.5363,11.6685,78600.0
2004-10-25 10:30:00,16.77,16.81,16.7,16.76,51000.0,11.6755,11.7033,11.6268,11.6685,51000.0
2004-10-25 11:00:00,16.76,16.79,16.73,16.77,22800.0,11.6685,11.6894,11.6477,11.6755,22800.0
2004-10-25 11:30:00,16.77,16.77,16.7,16.7,33800.0,11.6755,11.6755,11.6268,11.6268,33800.0
2004-10-25 12:00:00,16.7,16.78,16.68,16.75,63000.0,11.6268,11.6825,11.6128,11.6616,63000.0
2004-10-25 12:30:00,16.77,16.85,16.73,16.85,90400.0,11.6755,11.7312,11.6477,11.7312,90400.0
2004-10-25 13:00:00,16.84,17.05,16.82,17.02,67400.0,11.7242,11.8704,11.7103,11.8496,67400.0
2004-10-25 13:30:00,17.0,17.0,16.91,16.96,23600.0,11.8356,11.8356,11.773,11.8078,23600.0
2004-10-25 14:00:00,16.96,17.0,16.95,16.96,35800.0,11.8078,11.8356,11.8008,11.8078,35800.0
2004-10-25 14:30:00,16.96,17.03,16.95,17.0,55000.0,11.8078,11.8565,11.8008,11.8356,55000.0
2004-10-25 15:00:00,16.98,17.0,16.88,16.89,170000.0,11.8217,11.8356,11.7521,11.759,170000.0
2004-10-25 15:30:00,16.9,17.14,16.9,17.09,172400.0,11.766,11.9331,11.766,11.8983,172400.0
2004-10-26 09:30:00,17.17,17.2,17.08,17.11,58400.0,11.954,11.9749,11.8913,11.9122,58400.0
2004-10-26 10:00:00,17.15,17.49,17.15,17.45,94200.0,11.9401,12.1768,11.9401,12.1489,94200.0
2004-10-26 10:30:00,17.45,17.57,17.45,17.53,143000.0,12.1489,12.2325,12.1489,12.2046,143000.0
2004-10-26 11:00:00,17.51,17.52,17.38,17.43,205000.0,12.1907,12.1977,12.1002,12.135,205000.0
2004-10-26 11:30:00,17.42,17.44,17.35,17.42,59400.0,12.128,12.142,12.0793,12.128,59400.0
2004-10-26 12:00:00,17.41,17.47,17.4,17.43,37000.0,12.1211,12.1628,12.1141,12.135,37000.0
2004-10-26 12:30:00,17.43,17.54,17.42,17.43,75800.0,12.135,12.2116,12.128,12.135,75800.0
2004-10-26 13:00:00,17.43,17.53,17.43,17.47,34800.0,12.135,12.2046,12.135,12.1628,34800.0
2004-10-26 13:30:00,17.47,17.52,17.47,17.48,41600.0,12.1628,12.1977,12.1628,12.1698,41600.0
2004-10-26 14:00:00,17.5,17.5,17.44,17.44,37000.0,12.1837,12.1837,12.142,12.142,37000.0
2004-10-26 14:30:00,17.43,17.55,17.39,17.48,91600.0,12.135,12.2185,12.1072,12.1698,91600.0
2004-10-26 15:00:00,17.48,17.5,17.43,17.45,56000.0,12.1698,12.1837,12.135,12.1489,56000.0
2004-10-26 15:30:00,17.45,17.67,17.44,17.67,159000.0,12.1489,12.3021,12.142,12.3021,159000.0
2004-10-27 09:30:00,17.71,17.71,17.5,17.6,61400.0,12.3299,12.3299,12.1837,12.2534,61400.0
2004-10-27 10:00:00,17.59,17.71,17.57,17.68,34600.0,12.2464,12.3299,12.2325,12.3091,34600.0
2004-10-27 10:30:00,17.68,17.89,17.65,17.87,47600.0,12.3091,12.4553,12.2882,12.4413,47600.0
2004-10-27 11:00:00,17.87,18.0,17.86,17.86,104000.0,12.4413,12.5318,12.4344,12.4344,104000.0
2004-10-27 11:30:00,17.86,17.95,17.81,17.89,76000.0,12.4344,12.497,12.3996,12.4553,76000.0
2004-10-27 12:00:00,17.89,17.93,17.81,17.84,38000.0,12.4553,12.4831,12.3996,12.4204,38000.0
2004-10-27 12:30:00,17.84,17.91,17.8,17.91,46400.0,12.4204,12.4692,12.3926,12.4692,46400.0
2004-10-27 13:00:00,17.9,17.97,17.9,17.95,44600.0,12.4622,12.511,12.4622,12.497,44600.0
2004-10-27 13:30:00,17.93,18.02,17.93,18.0,76400.0,12.4831,12.5458,12.4831,12.5318,76400.0
2004-10-27 14:00:00,18.0,18.14,18.0,18.1,85800.0,12.5318,12.6293,12.5318,12.6015,85800.0
2004-10-27 14:30:00,18.09,18.54,17.99,18.42,457400.0,12.5945,12.9078,12.5249,12.8243,457400.0
2004-10-27 15:00:00,18.41,18.5,18.33,18.39,213000.0,12.8173,12.8799,12.7616,12.8034,213000.0
2004-10-27 15:30:00,18.39,18.48,18.37,18.43,182600.0,12.8034,12.866,12.7894,12.8312,182600.0
2004-10-28 09:30:00,18.32,18.32,18.04,18.13,195000.0,12.7546,12.7546,12.5597,12.6223,195000.0
2004-10-28 10:00:00,18.08,18.1,17.85,18.0,55800.0,12.5875,12.6015,12.4274,12.5318,55800.0
2004-10-28 10:30:00,18.02,18.07,17.97,18.07,44800.0,12.5458,12.5806,12.511,12.5806,44800.0
2004-10-28 11:00:00,18.08,18.17,18.0,18.17,21400.0,12.5875,12.6502,12.5318,12.6502,21400.0
2004-10-28 11:30:00,18.16,18.17,18.14,18.14,26400.0,12.6432,12.6502,12.6293,12.6293,26400.0
2004-10-28 12:00:00,18.13,18.13,18.01,18.08,39800.0,12.6223,12.6223,12.5388,12.5875,39800.0
2004-10-28 12:30:00,18.09,18.11,18.06,18.09,23400.0,12.5945,12.6084,12.5736,12.5945,23400.0
2004-10-28 13:00:00,18.09,18.2,18.01,18.2,25200.0,12.5945,12.6711,12.5388,12.6711,25200.0
2004-10-28 13:30:00,18.23,18.23,18.15,18.16,27800.0,12.692,12.692,12.6363,12.6432,27800.0
2004-10-28 14:00:00,18.14,18.41,18.13,18.39,43200.0,12.6293,12.8173,12.6223,12.8034,43200.0
2004-10-28 14:30:00,18.39,18.39,18.24,18.24,37800.0,12.8034,12.8034,12.6989,12.6989,37800.0
2004-10-28 15:00:00,18.24,18.25,18.11,18.11,74400.0,12.6989,12.7059,12.6084,12.6084,74400.0
2004-10-28 15:30:00,18.11,18.19,18.01,18.19,96400.0,12.6084,12.6641,12.5388,12.6641,96400.0
2004-10-29 09:30:00,18.08,18.18,18.06,18.18,21400.0,12.5875,12.6572,12.5736,12.6572,21400.0
2004-10-29 10:00:00,18.21,18.27,18.0,18.03,261800.0,12.678,12.7198,12.5318,12.5527,261800.0
2004-10-29 10:30:00,18.03,18.08,17.9,17.97,79400.0,12.5527,12.5875,12.4622,12.511,79400.0
2004-10-29 11:00:00,17.96,17.97,17.91,17.92,26600.0,12.504,12.511,12.4692,12.4761,26600.0
2004-10-29 11:30:00,17.92,18.0,17.91,17.96,31200.0,12.4761,12.5318,12.4692,12.504,31200.0
2004-10-29 12:00:00,18.0,18.08,17.98,17.98,19200.0,12.5318,12.5875,12.5179,12.5179,19200.0
2004-10-29 12:30:00,17.98,17.98,17.91,17.93,24800.0,12.5179,12.5179,12.4692,12.4831,24800.0
2004-10-29 13:00:00,17.92,18.0,17.91,18.0,210200.0,12.4761,12.5318,12.4692,12.5318,210200.0
2004-10-29 13:30:00,18.02,18.05,17.93,17.95,21600.0,12.5458,12.5667,12.4831,12.497,21600.0
2004-10-29 14:00:00,17.92,17.92,17.8,17.82,102800.0,12.4761,12.4761,12.3926,12.4065,102800.0
2004-10-29 14:30:00,17.82,17.83,17.7,17.74,126800.0,12.4065,12.4135,12.323,12.3508,126800.0
2004-10-29 15:00:00,17.75,17.88,17.75,17.82,60400.0,12.3578,12.4483,12.3578,12.4065,60400.0
2004-10-29 15:30:00,17.83,18.0,17.82,18.0,181600.0,12.4135,12.5318,12.4065,12.5318,181600.0
2004-11-01 09:30:00,18.0,18.02,17.85,17.99,63600.0,12.5318,12.5458,12.4274,12.5249,63600.0
2004-11-01 10:00:00,17.99,17.99,17.9,17.9,40800.0,12.5249,12.5249,12.4622,12.4622,40800.0
2004-11-01 10:30:00,17.9,17.9,17.79,17.84,44600.0,12.4622,12.4622,12.3856,12.4204,44600.0
2004-11-01 11:00:00,17.84,17.98,17.83,17.96,48000.0,12.4204,12.5179,12.4135,12.504,48000.0
2004-11-01 11:30:00,17.95,17.97,17.92,17.97,23400.0,12.497,12.511,12.4761,12.511,23400.0
2004-11-01 12:00:00,17.95,17.98,17.93,17.96,18200.0,12.497,12.5179,12.4831,12.504,18200.0
2004-11-01 12:30:00,17.96,17.97,17.93,17.94,39800.0,12.504,12.511,12.4831,12.4901,39800.0
2004-11-01 13:00:00,17.94,17.94,17.86,17.86,34600.0,12.4901,12.4901,12.4344,12.4344,34600.0
2004-11-01 13:30:00,17.85,17.85,17.66,17.68,155000.0,12.4274,12.4274,12.2951,12.3091,155000.0
2004-11-01 14:00:00,17.67,17.93,17.67,17.92,74800.0,12.3021,12.4831,12.3021,12.4761,74800.0
2004-11-01 14:30:00,17.92,17.99,17.89,17.99,92200.0,12.4761,12.5249,12.4553,12.5249,92200.0
2004-11-01 15:00:00,17.97,18.09,17.96,18.08,79200.0,12.511,12.5945,12.504,12.5875,79200.0
2004-11-01 15:30:00,18.08,18.18,18.08,18.13,100200.0,12.5875,12.6572,12.5875,12.6223,100200.0
2004-11-02 09:30:00,18.45,18.54,18.34,18.37,163800.0,12.8451,12.9078,12.7686,12.7894,163800.0
2004-11-02 10:00:00,18.37,18.42,18.3,18.38,65200.0,12.7894,12.8243,12.7407,12.7964,65200.0
2004-11-02 10:30:00,18.38,18.38,18.31,18.35,115600.0,12.7964,12.7964,12.7477,12.7755,115600.0
2004-11-02 11:00:00,18.35,18.42,18.35,18.42,124400.0,12.7755,12.8243,12.7755,12.8243,124400.0
2004-11-02 11:30:00,18.41,18.45,18.4,18.45,184200.0,12.8173,12.8451,12.8103,12.8451,184200.0
2004-11-02 12:00:00,18.44,18.44,18.35,18.36,291600.0,12.8382,12.8382,12.7755,12.7825,291600.0
2004-11-02 12:30:00,18.36,18.37,18.34,18.35,34200.0,12.7825,12.7894,12.7686,12.7755,34200.0
2004-11-02 13:00:00,18.35,18.4,18.35,18.38,86400.0,12.7755,12.8103,12.7755,12.7964,86400.0
2004-11-02 13:30:00,18.38,18.4,18.36,18.4,87000.0,12.7964,12.8103,12.7825,12.8103,87000.0
2004-11-02 14:00:00,18.39,18.43,18.38,18.43,74400.0,12.8034,12.8312,12.7964,12.8312,74400.0
2004-11-02 14:30:00,18.43,18.43,18.25,18.32,68200.0,12.8312,12.8312,12.7059,12.7546,68200.0
2004-11-02 15:00:00,18.34,18.39,18.1,18.16,138200.0,12.7686,12.8034,12.6015,12.6432,138200.0
2004-11-02 15:30:00,18.16,18.25,18.14,18.2,88800.0,12.6432,12.7059,12.6293,12.6711,88800.0
2004-11-03 09:30:00,18.33,18.35,18.22,18.25,196000.0,12.7616,12.7755,12.685,12.7059,196000.0
2004-11-03 10:00:00,18.28,18.37,18.27,18.36,111000.0,12.7268,12.7894,12.7198,12.7825,111000.0
2004-11-03 10:30:00,18.36,18.43,18.29,18.31,81400.0,12.7825,12.8312,12.7337,12.7477,81400.0
2004-11-03 11:00:00,18.31,18.32,18.2,18.21,121600.0,12.7477,12.7546,12.6711,12.678,121600.0
2004-11-03 11:30:00,18.27,18.32,18.11,18.14,98800.0,12.7198,12.7546,12.6084,12.6293,98800.0
2004-11-03 12:00:00,18.16,18.27,18.15,18.25,20800.0,12.6432,12.7198,12.6363,12.7059,20800.0
2004-11-03 12:30:00,18.25,18.31,18.25,18.31,24600.0,12.7059,12.7477,12.7059,12.7477,24600.0
2004-11-03 13:00:00,18.31,18.32,18.22,18.26,44800.0,12.7477,12.7546,12.685,12.7129,44800.0
2004-11-03 13:30:00,18.26,18.31,18.26,18.31,14800.0,12.7129,12.7477,12.7129,12.7477,14800.0
2004-11-03 14:00:00,18.31,18.31,18.22,18.31,32000.0,12.7477,12.7477,12.685,12.7477,32000.0
2004-11-03 14:30:00,18.31,18.31,18.27,18.3,25800.0,12.7477,12.7477,12.7198,12.7407,25800.0
2004-11-03 15:00:00,18.3,18.34,18.21,18.27,52200.0,12.7407,12.7686,12.678,12.7198,52200.0
2004-11-03 15:30:00,18.26,18.34,18.25,18.31,68000.0,12.7129,12.7686,12.7059,12.7477,68000.0
2004-11-04 09:30:00,18.31,18.31,18.18,18.18,24600.0,12.7477,12.7477,12.6572,12.6572,24600.0
2004-11-04 10:00:00,18.18,18.22,18.08,18.13,60200.0,12.6572,12.685,12.5875,12.6223,60200.0
2004-11-04 10:30:00,18.13,18.13,18.0,18.04,40400.0,12.6223,12.6223,12.5318,12.5597,40400.0
2004-11-04 11:00:00,18.04,18.18,18.04,18.13,32400.0,12.5597,12.6572,12.5597,12.6223,32400.0
2004-11-04 11:30:00,18.13,18.18,18.11,18.15,30000.0,12.6223,12.6572,12.6084,12.6363,30000.0
2004-11-04 12:00:00,18.15,18.25,18.15,18.18,35800.0,12.6363,12.7059,12.6363,12.6572,35800.0
2004-11-04 12:30:00,18.18,18.24,18.18,18.23,51800.0,12.6572,12.6989,12.6572,12.692,51800.0
2004-11-04 13:00:00,18.23,18.25,18.21,18.25,49600.0,12.692,12.7059,12.678,12.7059,49600.0
2004-11-04 13:30:00,18.25,18.27,18.22,18.25,61400.0,12.7059,12.7198,12.685,12.7059,61400.0
2004-11-04 14:00:00,18.25,18.25,18.16,18.18,38400.0,12.7059,12.7059,12.6432,12.6572,38400.0
2004-11-04 14:30:00,18.18,18.21,18.16,18.2,69400.0,12.6572,12.678,12.6432,12.6711,69400.0
2004-11-04 15:00:00,18.2,18.24,18.18,18.2,79000.0,12.6711,12.6989,12.6572,12.6711,79000.0
2004-11-04 15:30:00,18.2,18.27,18.2,18.24,119400.0,12.6711,12.7198,12.6711,12.6989,119400.0
2004-11-05 09:30:00,18.34,18.6,18.25,18.6,109800.0,12.7686,12.9496,12.7059,12.9496,109800.0
2004-11-05 10:00:00,18.64,18.92,18.6,18.92,111600.0,12.9774,13.1724,12.9496,13.1724,111600.0
2004-11-05 10:30:00,18.92,19.2,18.86,18.86,136000.0,13.1724,13.3673,13.1306,13.1306,136000.0
2004-11-05 11:00:00,18.86,18.89,18.72,18.75,33200.0,13.1306,13.1515,13.0331,13.054,33200.0
2004-11-05 11:30:00,18.74,18.86,18.72,18.83,40200.0,13.047,13.1306,13.0331,13.1097,40200.0
2004-11-05 12:00:00,18.83,18.88,18.78,18.88,54800.0,13.1097,13.1445,13.0749,13.1445,54800.0
2004-11-05 12:30:00,18.88,18.94,18.85,18.91,33200.0,13.1445,13.1863,13.1236,13.1654,33200.0
2004-11-05 13:00:00,18.92,18.92,18.8,18.9,32400.0,13.1724,13.1724,13.0888,13.1584,32400.0
2004-11-05 13:30:00,18.92,18.97,18.92,18.96,64600.0,13.1724,13.2072,13.1724,13.2002,64600.0
2004-11-05 14:00:00,18.96,19.0,18.85,18.86,87200.0,13.2002,13.2281,13.1236,13.1306,87200.0
2004-11-05 14:30:00,18.85,18.86,18.78,18.8,38800.0,13.1236,13.1306,13.0749,13.0888,38800.0
2004-11-05 15:00:00,18.79,18.82,18.75,18.75,31000.0,13.0819,13.1027,13.054,13.054,31000.0
2004-11-05 15:30:00,18.75,18.78,18.72,18.73,49800.0,13.054,13.0749,13.0331,13.0401,49800.0
2004-11-08 09:30:00,19.18,19.18,18.75,18.85,298200.0,13.3534,13.3534,13.054,13.1236,298200.0
2004-11-08 10:00:00,18.81,19.02,18.75,18.97,60600.0,13.0958,13.242,13.054,13.2072,60600.0
2004-11-08 10:30:00,18.95,18.95,18.74,18.93,78200.0,13.1932,13.1932,13.047,13.1793,78200.0
2004-11-08 11:00:00,18.93,18.95,18.8,18.89,69000.0,13.1793,13.1932,13.0888,13.1515,69000.0
2004-11-08 11:30:00,18.89,18.89,18.78,18.88,59200.0,13.1515,13.1515,13.0749,13.1445,59200.0
2004-11-08 12:00:00,18.87,18.95,18.85,18.91,26000.0,13.1375,13.1932,13.1236,13.1654,26000.0
2004-11-08 12:30:00,18.91,18.95,18.88,18.93,32600.0,13.1654,13.1932,13.1445,13.1793,32600.0
2004-11-08 13:00:00,18.91,18.93,18.89,18.93,21200.0,13.1654,13.1793,13.1515,13.1793,21200.0
2004-11-08 13:30:00,18.93,18.97,18.93,18.97,23000.0,13.1793,13.2072,13.1793,13.2072,23000.0
2004-11-08 14:00:00,18.96,19.08,18.95,18.99,73200.0,13.2002,13.2838,13.1932,13.2211,73200.0
2004-11-08 14:30:00,18.99,19.08,18.99,19.08,42200.0,13.2211,13.2838,13.2211,13.2838,42200.0
2004-11-08 15:00:00,19.08,19.09,18.9,18.99,84400.0,13.2838,13.2907,13.1584,13.2211,84400.0
2004-11-08 15:30:00,18.99,19.09,18.96,18.96,135600.0,13.2211,13.2907,13.2002,13.2002,135600.0
2004-11-09 09:30:00,19.11,19.11,18.82,18.89,181800.0,13.3046,13.3046,13.1027,13.1515,181800.0
2004-11-09 10:00:00,18.89,18.89,18.68,18.74,158600.0,13.1515,13.1515,13.0053,13.047,158600.0
2004-11-09 10:30:00,18.74,18.75,18.57,18.58,114000.0,13.047,13.054,12.9287,12.9356,114000.0
2004-11-09 11:00:00,18.61,18.66,18.55,18.55,72600.0,12.9565,12.9913,12.9148,12.9148,72600.0
2004-11-09 11:30:00,18.55,18.63,18.53,18.58,40800.0,12.9148,12.9705,12.9008,12.9356,40800.0
2004-11-09 12:00:00,18.6,18.61,18.56,18.6,26000.0,12.9496,12.9565,12.9217,12.9496,26000.0
2004-11-09 12:30:00,18.61,18.64,18.6,18.63,45200.0,12.9565,12.9774,12.9496,12.9705,45200.0
2004-11-09 13:00:00,18.61,18.65,18.61,18.63,64000.0,12.9565,12.9844,12.9565,12.9705,64000.0
2004-11-09 13:30:00,18.63,18.67,18.63,18.67,50600.0,12.9705,12.9983,12.9705,12.9983,50600.0
2004-11-09 14:00:00,18.67,18.68,18.63,18.64,90600.0,12.9983,13.0053,12.9705,12.9774,90600.0
2004-11-09 14:30:00,18.64,18.68,18.64,18.67,64400.0,12.9774,13.0053,12.9774,12.9983,64400.0
2004-11-09 15:00:00,18.67,18.72,18.65,18.69,119000.0,12.9983,13.0331,12.9844,13.0122,119000.0
2004-11-09 15:30:00,18.72,18.78,18.71,18.75,297000.0,13.0331,13.0749,13.0262,13.054,297000.0
2004-11-10 09:30:00,18.65,18.89,18.65,18.84,77600.0,12.9844,13.1515,12.9844,13.1167,77600.0
2004-11-10 10:00:00,18.83,18.83,18.71,18.71,57000.0,13.1097,13.1097,13.0262,13.0262,57000.0
2004-11-10 10:30:00,18.7,18.75,18.69,18.73,39000.0,13.0192,13.054,13.0122,13.0401,39000.0
2004-11-10 11:00:00,18.73,18.73,18.71,18.72,36600.0,13.0401,13.0401,13.0262,13.0331,36600.0
2004-11-10 11:30:00,18.71,18.75,18.7,18.74,54400.0,13.0262,13.054,13.0192,13.047,54400.0
2004-11-10 12:00:00,18.74,18.78,18.73,18.75,69400.0,13.047,13.0749,13.0401,13.054,69400.0
2004-11-10 12:30:00,18.73,18.75,18.73,18.73,17800.0,13.0401,13.054,13.0401,13.0401,17800.0
2004-11-10 13:00:00,18.73,18.74,18.65,18.66,36000.0,13.0401,13.047,12.9844,12.9913,36000.0
2004-11-10 13:30:00,18.66,18.66,18.6,18.6,63400.0,12.9913,12.9913,12.9496,12.9496,63400.0
2004-11-10 14:00:00,18.6,18.61,18.48,18.6,151800.0,12.9496,12.9565,12.866,12.9496,151800.0
2004-11-10 14:30:00,18.6,18.67,18.48,18.67,67600.0,12.9496,12.9983,12.866,12.9983,67600.0
2004-11-10 15:00:00,18.65,18.67,18.57,18.61,56800.0,12.9844,12.9983,12.9287,12.9565,56800.0
2004-11-10 15:30:00,18.61,18.61,18.42,18.44,274200.0,12.9565,12.9565,12.8243,12.8382,274200.0
2004-11-11 09:30:00,18.44,18.52,18.33,18.38,83200.0,12.8382,12.8939,12.7616,12.7964,83200.0
2004-11-11 10:00:00,18.39,18.42,18.34,18.35,29200.0,12.8034,12.8243,12.7686,12.7755,29200.0
2004-11-11 10:30:00,18.32,18.39,18.26,18.33,56000.0,12.7546,12.8034,12.7129,12.7616,56000.0
2004-11-11 11:00:00,18.34,18.49,18.33,18.46,72400.0,12.7686,12.873,12.7616,12.8521,72400.0
2004-11-11 11:30:00,18.43,18.49,18.42,18.47,39200.0,12.8312,12.873,12.8243,12.8591,39200.0
2004-11-11 12:00:00,18.44,18.53,18.43,18.5,49000.0,12.8382,12.9008,12.8312,12.8799,49000.0
2004-11-11 12:30:00,18.5,18.52,18.46,18.49,36400.0,12.8799,12.8939,12.8521,12.873,36400.0
2004-11-11 13:00:00,18.49,18.53,18.46,18.5,40800.0,12.873,12.9008,12.8521,12.8799,40800.0
2004-11-11 13:30:00,18.48,18.54,18.46,18.48,37600.0,12.866,12.9078,12.8521,12.866,37600.0
2004-11-11 14:00:00,18.48,18.5,18.44,18.48,50000.0,12.866,12.8799,12.8382,12.866,50000.0
2004-11-11 14:30:00,18.48,18.48,18.43,18.45,47600.0,12.866,12.866,12.8312,12.8451,47600.0
2004-11-11 15:00:00,18.44,18.48,18.43,18.47,57600.0,12.8382,12.866,12.8312,12.8591,57600.0
2004-11-11 15:30:00,18.48,18.5,18.47,18.49,61400.0,12.866,12.8799,12.8591,12.873,61400.0
2004-11-12 09:30:00,18.4,18.42,18.3,18.36,48400.0,12.8103,12.8243,12.7407,12.7825,48400.0
2004-11-12 10:00:00,18.37,18.45,18.27,18.42,115400.0,12.7894,12.8451,12.7198,12.8243,115400.0
2004-11-12 10:30:00,18.42,18.57,18.39,18.45,95400.0,12.8243,12.9287,12.8034,12.8451,95400.0
2004-11-12 11:00:00,18.45,18.5,18.41,18.42,26800.0,12.8451,12.8799,12.8173,12.8243,26800.0
2004-11-12 11:30:00,18.41,18.43,18.36,18.4,28800.0,12.8173,12.8312,12.7825,12.8103,28800.0
2004-11-12 12:00:00,18.39,18.46,18.38,18.45,18800.0,12.8034,12.8521,12.7964,12.8451,18800.0
2004-11-12 12:30:00,18.45,18.47,18.42,18.46,23400.0,12.8451,12.8591,12.8243,12.8521,23400.0
2004-11-12 13:00:00,18.45,18.53,18.45,18.53,37600.0,12.8451,12.9008,12.8451,12.9008,37600.0
2004-11-12 13:30:00,18.53,18.57,18.53,18.56,29200.0,12.9008,12.9287,12.9008,12.9217,29200.0
2004-11-12 14:00:00,18.55,18.65,18.49,18.51,73400.0,12.9148,12.9844,12.873,12.8869,73400.0
2004-11-12 14:30:00,18.5,18.54,18.46,18.52,56200.0,12.8799,12.9078,12.8521,12.8939,56200.0
2004-11-12 15:00:00,18.51,18.57,18.47,18.51,56400.0,12.8869,12.9287,12.8591,12.8869,56400.0
2004-11-12 15:30:00,18.51,18.52,18.44,18.52,159800.0,12.8869,12.8939,12.8382,12.8939,159800.0
2004-11-15 09:30:00,17.63,17.92,17.45,17.83,411200.0,12.2742,12.4761,12.1489,12.4135,411200.0
2004-11-15 10:00:00,17.83,18.1,17.83,18.05,201800.0,12.4135,12.6015,12.4135,12.5667,201800.0
2004-11-15 10:30:00,18.05,18.25,18.05,18.08,220000.0,12.5667,12.7059,12.5667,12.5875,220000.0
2004-11-15 11:00:00,18.08,18.11,17.99,18.01,120200.0,12.5875,12.6084,12.5249,12.5388,120200.0
2004-11-15 11:30:00,18.01,18.11,18.0,18.11,78200.0,12.5388,12.6084,12.5318,12.6084,78200.0
2004-11-15 12:00:00,18.13,18.14,18.06,18.11,66000.0,12.6223,12.6293,12.5736,12.6084,66000.0
2004-11-15 12:30:00,18.11,18.19,18.11,18.17,44600.0,12.6084,12.6641,12.6084,12.6502,44600.0
2004-11-15 13:00:00,18.18,18.18,18.12,18.18,46400.0,12.6572,12.6572,12.6154,12.6572,46400.0
2004-11-15 13:30:00,18.18,18.18,18.1,18.13,46600.0,12.6572,12.6572,12.6015,12.6223,46600.0
2004-11-15 14:00:00,18.14,18.14,18.0,18.06,88200.0,12.6293,12.6293,12.5318,12.5736,88200.0
2004-11-15 14:30:00,18.06,18.16,18.06,18.14,54600.0,12.5736,12.6432,12.5736,12.6293,54600.0
2004-11-15 15:00:00,18.15,18.18,18.11,18.12,94600.0,12.6363,12.6572,12.6084,12.6154,94600.0
2004-11-15 15:30:00,18.11,18.18,18.11,18.15,147400.0,12.6084,12.6572,12.6084,12.6363,147400.0
2004-11-16 09:30:00,18.1,18.12,17.88,17.9,101400.0,12.6015,12.6154,12.4483,12.4622,101400.0
2004-11-16 10:00:00,17.92,17.92,17.73,17.85,78000.0,12.4761,12.4761,12.3439,12.4274,78000.0
2004-11-16 10:30:00,17.85,17.94,17.74,17.74,92800.0,12.4274,12.4901,12.3508,12.3508,92800.0
2004-11-16 11:00:00,17.75,17.8,17.75,17.8,37800.0,12.3578,12.3926,12.3578,12.3926,37800.0
2004-11-16 11:30:00,17.79,17.8,17.71,17.71,39000.0,12.3856,12.3926,12.3299,12.3299,39000.0
2004-11-16 12:00:00,17.71,17.75,17.7,17.74,32200.0,12.3299,12.3578,12.323,12.3508,32200.0
2004-11-16 12:30:00,17.75,17.77,17.68,17.7,133400.0,12.3578,12.3717,12.3091,12.323,133400.0
2004-11-16 13:00:00,17.71,17.79,17.71,17.78,38400.0,12.3299,12.3856,12.3299,12.3787,38400.0
2004-11-16 13:30:00,17.77,17.83,17.74,17.74,33200.0,12.3717,12.4135,12.3508,12.3508,33200.0
2004-11-16 14:00:00,17.75,17.77,17.69,17.75,26400.0,12.3578,12.3717,12.316,12.3578,26400.0
2004-11-16 14:30:00,17.74,17.74,17.68,17.74,38000.0,12.3508,12.3508,12.3091,12.3508,38000.0
2004-11-16 15:00:00,17.74,17.8,17.71,17.78,182600.0,12.3508,12.3926,12.3299,12.3787,182600.0
2004-11-16 15:30:00,17.77,17.81,17.72,17.72,170200.0,12.3717,12.3996,12.3369,12.3369,170200.0
2004-11-17 09:30:00,17.88,18.3,17.88,18.25,99200.0,12.4483,12.7407,12.4483,12.7059,99200.0
2004-11-17 10:00:00,18.25,18.43,18.24,18.38,89600.0,12.7059,12.8312,12.6989,12.7964,89600.0
2004-11-17 10:30:00,18.38,18.53,18.33,18.4,248200.0,12.7964,12.9008,12.7616,12.8103,248200.0
2004-11-17 11:00:00,18.4,18.48,18.4,18.46,91200.0,12.8103,12.866,12.8103,12.8521,91200.0
2004-11-17 11:30:00,18.46,18.56,18.43,18.5,81000.0,12.8521,12.9217,12.8312,12.8799,81000.0
2004-11-17 12:00:00,18.5,18.6,18.5,18.58,65800.0,12.8799,12.9496,12.8799,12.9356,65800.0
2004-11-17 12:30:00,18.58,18.58,18.5,18.5,78800.0,12.9356,12.9356,12.8799,12.8799,78800.0
2004-11-17 13:00:00,18.5,18.53,18.5,18.52,179800.0,12.8799,12.9008,12.8799,12.8939,179800.0
2004-11-17 13:30:00,18.53,18.55,18.51,18.53,125800.0,12.9008,12.9148,12.8869,12.9008,125800.0
2004-11-17 14:00:00,18.53,18.53,18.46,18.46,51000.0,12.9008,12.9008,12.8521,12.8521,51000.0
2004-11-17 14:30:00,18.46,18.5,18.46,18.48,63000.0,12.8521,12.8799,12.8521,12.866,63000.0
2004-11-17 15:00:00,18.48,18.53,18.45,18.53,118800.0,12.866,12.9008,12.8451,12.9008,118800.0
2004-11-17 15:30:00,18.53,18.54,18.47,18.47,299400.0,12.9008,12.9078,12.8591,12.8591,299400.0
2004-11-18 09:30:00,18.42,18.79,17.85,18.15,732400.0,12.8243,13.0819,12.4274,12.6363,732400.0
2004-11-18 10:00:00,18.16,18.16,17.75,17.77,257200.0,12.6432,12.6432,12.3578,12.3717,257200.0
2004-11-18 10:30:00,17.77,17.78,17.22,17.5,627800.0,12.3717,12.3787,11.9888,12.1837,627800.0
2004-11-18 11:00:00,17.57,17.74,17.53,17.64,224400.0,12.2325,12.3508,12.2046,12.2812,224400.0
2004-11-18 11:30:00,17.64,17.67,17.63,17.67,192400.0,12.2812,12.3021,12.2742,12.3021,192400.0
2004-11-18 12:00:00,17.67,18.03,17.67,17.85,227800.0,12.3021,12.5527,12.3021,12.4274,227800.0
2004-11-18 12:30:00,17.9,18.0,17.86,17.99,71400.0,12.4622,12.5318,12.4344,12.5249,71400.0
2004-11-18 13:00:00,17.99,18.0,17.88,17.95,81200.0,12.5249,12.5318,12.4483,12.497,81200.0
2004-11-18 13:30:00,17.91,18.05,17.91,18.0,71200.0,12.4692,12.5667,12.4692,12.5318,71200.0
2004-11-18 14:00:00,17.99,18.0,17.92,17.95,166000.0,12.5249,12.5318,12.4761,12.497,166000.0
2004-11-18 14:30:00,17.95,18.03,17.93,18.03,114600.0,12.497,12.5527,12.4831,12.5527,114600.0
2004-11-18 15:00:00,18.03,18.03,17.95,18.0,179400.0,12.5527,12.5527,12.497,12.5318,179400.0
2004-11-18 15:30:00,18.0,18.0,17.97,17.97,259000.0,12.5318,12.5318,12.511,12.511,259000.0
2004-11-19 09:30:00,18.0,18.1,17.95,17.96,195800.0,12.5318,12.6015,12.497,12.504,195800.0
2004-11-19 10:00:00,17.96,18.01,17.88,17.99,196600.0,12.504,12.5388,12.4483,12.5249,196600.0
2004-11-19 10:30:00,17.99,18.02,17.95,18.02,114200.0,12.5249,12.5458,12.497,12.5458,114200.0
2004-11-19 11:00:00,18.02,18.06,17.97,18.06,122800.0,12.5458,12.5736,12.511,12.5736,122800.0
2004-11-19 11:30:00,18.06,18.08,18.03,18.05,28000.0,12.5736,12.5875,12.5527,12.5667,28000.0
2004-11-19 12:00:00,18.04,18.04,17.99,18.0,38200.0,12.5597,12.5597,12.5249,12.5318,38200.0
2004-11-19 12:30:00,18.0,18.0,17.95,17.99,35800.0,12.5318,12.5318,12.497,12.5249,35800.0
2004-11-19 13:00:00,17.99,18.02,17.91,17.92,49800.0,12.5249,12.5458,12.4692,12.4761,49800.0
2004-11-19 13:30:00,17.91,17.98,17.9,17.95,88400.0,12.4692,12.5179,12.4622,12.497,88400.0
2004-11-19 14:00:00,17.96,18.0,17.92,17.96,58600.0,12.504,12.5318,12.4761,12.504,58600.0
2004-11-19 14:30:00,17.95,18.0,17.94,18.0,152200.0,12.497,12.5318,12.4901,12.5318,152200.0
2004-11-19 15:00:00,18.0,18.0,17.91,17.91,92600.0,12.5318,12.5318,12.4692,12.4692,92600.0
2004-11-19 15:30:00,17.91,17.95,17.81,17.86,199600.0,12.4692,12.497,12.3996,12.4344,199600.0
2004-11-22 09:30:00,17.8,17.82,17.68,17.77,178000.0,12.3926,12.4065,12.3091,12.3717,178000.0
2004-11-22 10:00:00,17.78,18.03,17.74,18.0,275800.0,12.3787,12.5527,12.3508,12.5318,275800.0
2004-11-22 10:30:00,18.0,18.02,17.95,17.99,134400.0,12.5318,12.5458,12.497,12.5249,134400.0
2004-11-22 11:00:00,17.99,18.02,17.98,17.99,97800.0,12.5249,12.5458,12.5179,12.5249,97800.0
2004-11-22 11:30:00,17.99,18.03,17.98,17.98,72800.0,12.5249,12.5527,12.5179,12.5179,72800.0
2004-11-22 12:00:00,17.98,18.02,17.97,18.02,186800.0,12.5179,12.5458,12.511,12.5458,186800.0
2004-11-22 12:30:00,18.02,18.15,18.02,18.14,159800.0,12.5458,12.6363,12.5458,12.6293,159800.0
2004-11-22 13:00:00,18.13,18.25,18.12,18.2,147200.0,12.6223,12.7059,12.6154,12.6711,147200.0
2004-11-22 13:30:00,18.18,18.24,18.13,18.13,74000.0,12.6572,12.6989,12.6223,12.6223,74000.0
2004-11-22 14:00:00,18.13,18.23,18.13,18.17,114600.0,12.6223,12.692,12.6223,12.6502,114600.0
2004-11-22 14:30:00,18.16,18.16,17.94,18.02,79200.0,12.6432,12.6432,12.4901,12.5458,79200.0
2004-11-22 15:00:00,18.02,18.07,18.0,18.02,89000.0,12.5458,12.5806,12.5318,12.5458,89000.0
2004-11-22 15:30:00,18.01,18.15,18.01,18.08,130000.0,12.5388,12.6363,12.5388,12.5875,130000.0
2004-11-23 09:30:00,18.01,18.21,18.01,18.11,78800.0,12.5388,12.678,12.5388,12.6084,78800.0
2004-11-23 10:00:00,18.11,18.11,18.0,18.09,140000.0,12.6084,12.6084,12.5318,12.5945,140000.0
2004-11-23 10:30:00,18.07,18.15,18.0,18.09,55200.0,12.5806,12.6363,12.5318,12.5945,55200.0
2004-11-23 11:00:00,18.09,18.09,18.0,18.0,72600.0,12.5945,12.5945,12.5318,12.5318,72600.0
2004-11-23 11:30:00,18.0,18.07,18.0,18.07,65200.0,12.5318,12.5806,12.5318,12.5806,65200.0
2004-11-23 12:00:00,18.08,18.13,18.05,18.09,43600.0,12.5875,12.6223,12.5667,12.5945,43600.0
2004-11-23 12:30:00,18.1,18.11,18.08,18.08,24400.0,12.6015,12.6084,12.5875,12.5875,24400.0
2004-11-23 13:00:00,18.08,18.13,18.05,18.12,40600.0,12.5875,12.6223,12.5667,12.6154,40600.0
2004-11-23 13:30:00,18.12,18.15,18.04,18.1,27600.0,12.6154,12.6363,12.5597,12.6015,27600.0
2004-11-23 14:00:00,18.1,18.15,18.06,18.14,59000.0,12.6015,12.6363,12.5736,12.6293,59000.0
2004-11-23 14:30:00,18.14,18.18,18.1,18.15,59200.0,12.6293,12.6572,12.6015,12.6363,59200.0
2004-11-23 15:00:00,18.14,18.15,18.07,18.11,43000.0,12.6293,12.6363,12.5806,12.6084,43000.0
2004-11-23 15:30:00,18.11,18.13,18.03,18.11,55400.0,12.6084,12.6223,12.5527,12.6084,55400.0
2004-11-24 09:30:00,18.25,18.33,18.22,18.27,129000.0,12.7059,12.7616,12.685,12.7198,129000.0
2004-11-24 10:00:00,18.25,18.25,18.05,18.1,53000.0,12.7059,12.7059,12.5667,12.6015,53000.0
2004-11-24 10:30:00,18.1,18.18,18.04,18.15,75000.0,12.6015,12.6572,12.5597,12.6363,75000.0
2004-11-24 11:00:00,18.15,18.15,18.08,18.14,20000.0,12.6363,12.6363,12.5875,12.6293,20000.0
2004-11-24 11:30:00,18.15,18.18,18.13,18.13,17000.0,12.6363,12.6572,12.6223,12.6223,17000.0
2004-11-24 12:00:00,18.15,18.15,18.1,18.11,10800.0,12.6363,12.6363,12.6015,12.6084,10800.0
2004-11-24 12:30:00,18.11,18.14,18.06,18.07,11400.0,12.6084,12.6293,12.5736,12.5806,11400.0
2004-11-24 13:00:00,18.07,18.12,18.03,18.12,17000.0,12.5806,12.6154,12.5527,12.6154,17000.0
2004-11-24 13:30:00,18.13,18.15,18.1,18.1,6000.0,12.6223,12.6363,12.6015,12.6015,6000.0
2004-11-24 14:00:00,18.1,18.15,18.08,18.15,9200.0,12.6015,12.6363,12.5875,12.6363,9200.0
2004-11-24 14:30:00,18.15,18.18,18.09,18.16,21000.0,12.6363,12.6572,12.5945,12.6432,21000.0
2004-11-24 15:00:00,18.18,18.23,18.18,18.23,26400.0,12.6572,12.692,12.6572,12.692,26400.0
2004-11-24 15:30:00,18.23,18.25,18.19,18.25,39600.0,12.692,12.7059,12.6641,12.7059,39600.0
2004-11-26 09:30:00,18.34,18.41,18.31,18.36,34600.0,12.7686,12.8173,12.7477,12.7825,34600.0
2004-11-26 10:00:00,18.36,18.36,18.32,18.33,7200.0,12.7825,12.7825,12.7546,12.7616,7200.0
2004-11-26 10:30:00,18.34,18.42,18.34,18.42,21800.0,12.7686,12.8243,12.7686,12.8243,21800.0
2004-11-26 11:00:00,18.42,18.46,18.42,18.46,15400.0,12.8243,12.8521,12.8243,12.8521,15400.0
2004-11-26 11:30:00,18.46,18.46,18.36,18.39,12600.0,12.8521,12.8521,12.7825,12.8034,12600.0
2004-11-26 12:00:00,18.34,18.36,18.33,18.36,32200.0,12.7686,12.7825,12.7616,12.7825,32200.0
2004-11-26 12:30:00,18.38,18.43,18.38,18.4,17600.0,12.7964,12.8312,12.7964,12.8103,17600.0
2004-11-26 13:00:00,18.4,18.4,18.4,18.4,1400.0,12.8103,12.8103,12.8103,12.8103,1400.0
2004-11-26 13:30:00,18.4,18.4,18.4,18.4,0.0,12.8103,12.8103,12.8103,12.8103,0.0
2004-11-26 14:00:00,18.4,18.4,18.4,18.4,0.0,12.8103,12.8103,12.8103,12.8103,0.0
2004-11-26 14:30:00,18.4,18.4,18.4,18.4,0.0,12.8103,12.8103,12.8103,12.8103,0.0
2004-11-26 15:00:00,18.4,18.4,18.4,18.4,0.0,12.8103,12.8103,12.8103,12.8103,0.0
2004-11-26 15:30:00,18.4,18.4,18.4,18.4,0.0,12.8103,12.8103,12.8103,12.8103,0.0
2004-11-29 09:30:00,18.4,18.48,18.35,18.35,55800.0,12.8103,12.866,12.7755,12.7755,55800.0
2004-11-29 10:00:00,18.34,18.34,18.08,18.17,70000.0,12.7686,12.7686,12.5875,12.6502,70000.0
2004-11-29 10:30:00,18.17,18.26,18.16,18.25,29800.0,12.6502,12.7129,12.6432,12.7059,29800.0
2004-11-29 11:00:00,18.25,18.26,18.07,18.13,70800.0,12.7059,12.7129,12.5806,12.6223,70800.0
2004-11-29 11:30:00,18.13,18.25,18.1,18.21,47800.0,12.6223,12.7059,12.6015,12.678,47800.0
2004-11-29 12:00:00,18.23,18.25,18.18,18.2,32200.0,12.692,12.7059,12.6572,12.6711,32200.0
2004-11-29 12:30:00,18.21,18.28,18.21,18.24,35800.0,12.678,12.7268,12.678,12.6989,35800.0
2004-11-29 13:00:00,18.24,18.28,18.23,18.25,37600.0,12.6989,12.7268,12.692,12.7059,37600.0
2004-11-29 13:30:00,18.26,18.38,18.26,18.36,45600.0,12.7129,12.7964,12.7129,12.7825,45600.0
2004-11-29 14:00:00,18.35,18.36,18.26,18.3,27000.0,12.7755,12.7825,12.7129,12.7407,27000.0
2004-11-29 14:30:00,18.3,18.45,18.3,18.41,33800.0,12.7407,12.8451,12.7407,12.8173,33800.0
2004-11-29 15:00:00,18.41,18.45,18.38,18.39,36800.0,12.8173,12.8451,12.7964,12.8034,36800.0
2004-11-29 15:30:00,18.39,18.45,18.33,18.36,37000.0,12.8034,12.8451,12.7616,12.7825,37000.0
2004-11-30 09:30:00,18.42,18.42,18.25,18.29,48400.0,12.8243,12.8243,12.7059,12.7337,48400.0
2004-11-30 10:00:00,18.28,18.32,18.18,18.2,62000.0,12.7268,12.7546,12.6572,12.6711,62000.0
2004-11-30 10:30:00,18.2,18.2,18.12,18.17,38000.0,12.6711,12.6711,12.6154,12.6502,38000.0
2004-11-30 11:00:00,18.17,18.19,18.13,18.18,69800.0,12.6502,12.6641,12.6223,12.6572,69800.0
2004-11-30 11:30:00,18.18,18.21,18.06,18.08,39200.0,12.6572,12.678,12.5736,12.5875,39200.0
2004-11-30 12:00:00,18.09,18.11,18.06,18.08,19400.0,12.5945,12.6084,12.5736,12.5875,19400.0
2004-11-30 12:30:00,18.08,18.15,18.08,18.11,22400.0,12.5875,12.6363,12.5875,12.6084,22400.0
2004-11-30 13:00:00,18.1,18.11,18.03,18.07,30400.0,12.6015,12.6084,12.5527,12.5806,30400.0
2004-11-30 13:30:00,18.06,18.07,18.01,18.03,22400.0,12.5736,12.5806,12.5388,12.5527,22400.0
2004-11-30 14:00:00,18.04,18.09,18.03,18.04,12400.0,12.5597,12.5945,12.5527,12.5597,12400.0
2004-11-30 14:30:00,18.04,18.05,18.0,18.01,28800.0,12.5597,12.5667,12.5318,12.5388,28800.0
2004-11-30 15:00:00,18.01,18.05,18.0,18.05,44800.0,12.5388,12.5667,12.5318,12.5667,44800.0
2004-11-30 15:30:00,18.05,18.08,18.0,18.0,77800.0,12.5667,12.5875,12.5318,12.5318,77800.0
2004-12-01 09:30:00,18.02,18.18,17.94,18.13,162000.0,12.5458,12.6572,12.4901,12.6223,162000.0
2004-12-01 10:00:00,18.11,18.15,18.02,18.08,67000.0,12.6084,12.6363,12.5458,12.5875,67000.0
2004-12-01 10:30:00,18.08,18.08,18.01,18.03,132800.0,12.5875,12.5875,12.5388,12.5527,132800.0
2004-12-01 11:00:00,18.02,18.06,18.0,18.05,94400.0,12.5458,12.5736,12.5318,12.5667,94400.0
2004-12-01 11:30:00,18.05,18.1,17.97,18.0,123000.0,12.5667,12.6015,12.511,12.5318,123000.0
2004-12-01 12:00:00,18.0,18.04,17.98,18.03,28000.0,12.5318,12.5597,12.5179,12.5527,28000.0
2004-12-01 12:30:00,18.03,18.08,18.02,18.07,20800.0,12.5527,12.5875,12.5458,12.5806,20800.0
2004-12-01 13:00:00,18.08,18.1,18.04,18.07,24800.0,12.5875,12.6015,12.5597,12.5806,24800.0
2004-12-01 13:30:00,18.06,18.1,18.06,18.09,66600.0,12.5736,12.6015,12.5736,12.5945,66600.0
2004-12-01 14:00:00,18.08,18.1,18.06,18.07,50000.0,12.5875,12.6015,12.5736,12.5806,50000.0
2004-12-01 14:30:00,18.07,18.1,18.02,18.06,223800.0,12.5806,12.6015,12.5458,12.5736,223800.0
2004-12-01 15:00:00,18.06,18.1,18.05,18.08,124800.0,12.5736,12.6015,12.5667,12.5875,124800.0
2004-12-01 15:30:00,18.09,18.13,18.0,18.05,144000.0,12.5945,12.6223,12.5318,12.5667,144000.0
2004-12-02 09:30:00,18.07,18.09,17.86,17.93,130200.0,12.5806,12.5945,12.4344,12.4831,130200.0
2004-12-02 10:00:00,17.93,18.0,17.88,18.0,110400.0,12.4831,12.5318,12.4483,12.5318,110400.0
2004-12-02 10:30:00,17.97,18.05,17.95,18.0,65600.0,12.511,12.5667,12.497,12.5318,65600.0
2004-12-02 11:00:00,17.98,18.03,17.98,18.01,70000.0,12.5179,12.5527,12.5179,12.5388,70000.0
2004-12-02 11:30:00,18.01,18.03,17.95,17.95,110600.0,12.5388,12.5527,12.497,12.497,110600.0
2004-12-02 12:00:00,17.95,18.0,17.91,18.0,62800.0,12.497,12.5318,12.4692,12.5318,62800.0
2004-12-02 12:30:00,18.0,18.03,17.91,17.93,71200.0,12.5318,12.5527,12.4692,12.4831,71200.0
2004-12-02 13:00:00,17.93,18.03,17.9,17.96,66400.0,12.4831,12.5527,12.4622,12.504,66400.0
2004-12-02 13:30:00,17.96,17.97,17.89,17.89,57000.0,12.504,12.511,12.4553,12.4553,57000.0
2004-12-02 14:00:00,17.88,17.97,17.86,17.92,130200.0,12.4483,12.511,12.4344,12.4761,130200.0
2004-12-02 14:30:00,17.93,17.97,17.89,17.95,45800.0,12.4831,12.511,12.4553,12.497,45800.0
2004-12-02 15:00:00,17.97,18.04,17.93,18.01,91400.0,12.511,12.5597,12.4831,12.5388,91400.0
2004-12-02 15:30:00,18.01,18.02,17.95,17.95,79600.0,12.5388,12.5458,12.497,12.497,79600.0
2004-12-03 09:30:00,18.0,18.0,17.92,18.0,62600.0,12.5318,12.5318,12.4761,12.5318,62600.0
2004-12-03 10:00:00,18.01,18.15,17.98,18.0,42600.0,12.5388,12.6363,12.5179,12.5318,42600.0
2004-12-03 10:30:00,17.99,18.08,17.99,18.04,42400.0,12.5249,12.5875,12.5249,12.5597,42400.0
2004-12-03 11:00:00,18.03,18.06,18.01,18.03,25800.0,12.5527,12.5736,12.5388,12.5527,25800.0
2004-12-03 11:30:00,18.03,18.08,18.02,18.03,27000.0,12.5527,12.5875,12.5458,12.5527,27000.0
2004-12-03 12:00:00,18.03,18.08,18.03,18.07,21600.0,12.5527,12.5875,12.5527,12.5806,21600.0
2004-12-03 12:30:00,18.06,18.09,18.03,18.07,30600.0,12.5736,12.5945,12.5527,12.5806,30600.0
2004-12-03 13:00:00,18.07,18.08,18.01,18.03,60000.0,12.5806,12.5875,12.5388,12.5527,60000.0
2004-12-03 13:30:00,18.03,18.05,18.0,18.04,24800.0,12.5527,12.5667,12.5318,12.5597,24800.0
2004-12-03 14:00:00,18.02,18.06,18.01,18.04,45600.0,12.5458,12.5736,12.5388,12.5597,45600.0
2004-12-03 14:30:00,18.05,18.08,18.0,18.0,33200.0,12.5667,12.5875,12.5318,12.5318,33200.0
2004-12-03 15:00:00,18.0,18.03,18.0,18.03,25000.0,12.5318,12.5527,12.5318,12.5527,25000.0
2004-12-03 15:30:00,18.04,18.04,18.0,18.0,71000.0,12.5597,12.5597,12.5318,12.5318,71000.0
2004-12-06 09:30:00,17.93,17.98,17.88,17.95,59600.0,12.4831,12.5179,12.4483,12.497,59600.0
2004-12-06 10:00:00,17.95,18.0,17.93,17.97,51200.0,12.497,12.5318,12.4831,12.511,51200.0
2004-12-06 10:30:00,17.96,18.0,17.93,17.93,49800.0,12.504,12.5318,12.4831,12.4831,49800.0
2004-12-06 11:00:00,17.96,17.96,17.86,17.91,30800.0,12.504,12.504,12.4344,12.4692,30800.0
2004-12-06 11:30:00,17.91,17.92,17.87,17.92,16600.0,12.4692,12.4761,12.4413,12.4761,16600.0
2004-12-06 12:00:00,17.92,17.93,17.92,17.92,16800.0,12.4761,12.4831,12.4761,12.4761,16800.0
2004-12-06 12:30:00,17.92,17.94,17.89,17.9,18800.0,12.4761,12.4901,12.4553,12.4622,18800.0
2004-12-06 13:00:00,17.9,17.92,17.89,17.92,6600.0,12.4622,12.4761,12.4553,12.4761,6600.0
2004-12-06 13:30:00,17.92,18.0,17.92,17.98,20800.0,12.4761,12.5318,12.4761,12.5179,20800.0
2004-12-06 14:00:00,17.98,18.03,17.98,18.01,58000.0,12.5179,12.5527,12.5179,12.5388,58000.0
2004-12-06 14:30:00,18.02,18.03,17.98,17.98,26400.0,12.5458,12.5527,12.5179,12.5179,26400.0
2004-12-06 15:00:00,17.98,18.03,17.85,17.96,128000.0,12.5179,12.5527,12.4274,12.504,128000.0
2004-12-06 15:30:00,17.97,17.99,17.93,17.97,84000.0,12.511,12.5249,12.4831,12.511,84000.0
2004-12-07 09:30:00,17.97,18.0,17.88,17.91,42000.0,12.511,12.5318,12.4483,12.4692,42000.0
2004-12-07 10:00:00,17.91,17.96,17.85,17.85,26000.0,12.4692,12.504,12.4274,12.4274,26000.0
2004-12-07 10:30:00,17.85,17.88,17.8,17.85,32000.0,12.4274,12.4483,12.3926,12.4274,32000.0
2004-12-07 11:00:00,17.86,17.88,17.81,17.83,29000.0,12.4344,12.4483,12.3996,12.4135,29000.0
2004-12-07 11:30:00,17.82,17.85,17.81,17.83,23400.0,12.4065,12.4274,12.3996,12.4135,23400.0
2004-12-07 12:00:00,17.84,17.85,17.83,17.83,34800.0,12.4204,12.4274,12.4135,12.4135,34800.0
2004-12-07 12:30:00,17.83,17.84,17.79,17.79,26200.0,12.4135,12.4204,12.3856,12.3856,26200.0
2004-12-07 13:00:00,17.79,17.81,17.75,17.8,39200.0,12.3856,12.3996,12.3578,12.3926,39200.0
2004-12-07 13:30:00,17.8,17.8,17.74,17.77,23600.0,12.3926,12.3926,12.3508,12.3717,23600.0
2004-12-07 14:00:00,17.78,17.85,17.73,17.75,122800.0,12.3787,12.4274,12.3439,12.3578,122800.0
2004-12-07 14:30:00,17.75,17.77,17.7,17.7,47800.0,12.3578,12.3717,12.323,12.323,47800.0
2004-12-07 15:00:00,17.7,17.71,17.67,17.69,100400.0,12.323,12.3299,12.3021,12.316,100400.0
2004-12-07 15:30:00,17.7,17.73,17.63,17.65,135000.0,12.323,12.3439,12.2742,12.2882,135000.0
2004-12-08 09:30:00,17.67,17.73,17.57,17.62,108400.0,12.3021,12.3439,12.2325,12.2673,108400.0
2004-12-08 10:00:00,17.62,17.66,17.54,17.57,62200.0,12.2673,12.2951,12.2116,12.2325,62200.0
2004-12-08 10:30:00,17.58,17.62,17.57,17.6,21600.0,12.2394,12.2673,12.2325,12.2534,21600.0
2004-12-08 11:00:00,17.59,17.65,17.59,17.64,31800.0,12.2464,12.2882,12.2464,12.2812,31800.0
2004-12-08 11:30:00,17.63,17.7,17.6,17.65,26400.0,12.2742,12.323,12.2534,12.2882,26400.0
2004-12-08 12:00:00,17.64,17.66,17.6,17.6,19000.0,12.2812,12.2951,12.2534,12.2534,19000.0
2004-12-08 12:30:00,17.61,17.61,17.58,17.59,28000.0,12.2603,12.2603,12.2394,12.2464,28000.0
2004-12-08 13:00:00,17.58,17.77,17.58,17.75,66800.0,12.2394,12.3717,12.2394,12.3578,66800.0
2004-12-08 13:30:00,17.74,17.75,17.7,17.74,31600.0,12.3508,12.3578,12.323,12.3508,31600.0
2004-12-08 14:00:00,17.75,17.78,17.74,17.74,28800.0,12.3578,12.3787,12.3508,12.3508,28800.0
2004-12-08 14:30:00,17.74,17.77,17.7,17.74,30600.0,12.3508,12.3717,12.323,12.3508,30600.0
2004-12-08 15:00:00,17.73,17.73,17.57,17.67,61200.0,12.3439,12.3439,12.2325,12.3021,61200.0
2004-12-08 15:30:00,17.68,17.71,17.61,17.7,85400.0,12.3091,12.3299,12.2603,12.323,85400.0
2004-12-09 09:30:00,17.68,17.68,17.5,17.55,63200.0,12.3091,12.3091,12.1837,12.2185,63200.0
2004-12-09 10:00:00,17.55,17.55,17.45,17.49,56400.0,12.2185,12.2185,12.1489,12.1768,56400.0
2004-12-09 10:30:00,17.49,17.51,17.46,17.5,40400.0,12.1768,12.1907,12.1559,12.1837,40400.0
2004-12-09 11:00:00,17.5,17.5,17.5,17.5,21200.0,12.1837,12.1837,12.1837,12.1837,21200.0
2004-12-09 11:30:00,17.5,17.53,17.49,17.53,35000.0,12.1837,12.2046,12.1768,12.2046,35000.0
2004-12-09 12:00:00,17.55,17.58,17.52,17.58,24200.0,12.2185,12.2394,12.1977,12.2394,24200.0
2004-12-09 12:30:00,17.57,17.61,17.57,17.61,29600.0,12.2325,12.2603,12.2325,12.2603,29600.0
2004-12-09 13:00:00,17.61,17.63,17.59,17.61,78400.0,12.2603,12.2742,12.2464,12.2603,78400.0
2004-12-09 13:30:00,17.6,17.62,17.56,17.57,76000.0,12.2534,12.2673,12.2255,12.2325,76000.0
2004-12-09 14:00:00,17.57,17.6,17.56,17.58,100200.0,12.2325,12.2534,12.2255,12.2394,100200.0
2004-12-09 14:30:00,17.58,17.67,17.58,17.66,52600.0,12.2394,12.3021,12.2394,12.2951,52600.0
2004-12-09 15:00:00,17.67,17.68,17.64,17.66,67600.0,12.3021,12.3091,12.2812,12.2951,67600.0
2004-12-09 15:30:00,17.66,17.66,17.6,17.6,86400.0,12.2951,12.2951,12.2534,12.2534,86400.0
2004-12-10 09:30:00,17.6,17.7,17.55,17.68,40600.0,12.2534,12.323,12.2185,12.3091,40600.0
2004-12-10 10:00:00,17.68,17.76,17.68,17.75,103600.0,12.3091,12.3648,12.3091,12.3578,103600.0
2004-12-10 10:30:00,17.75,17.75,17.68,17.68,419800.0,12.3578,12.3578,12.3091,12.3091,419800.0
2004-12-10 11:00:00,17.68,17.72,17.64,17.68,364400.0,12.3091,12.3369,12.2812,12.3091,364400.0
2004-12-10 11:30:00,17.65,17.68,17.49,17.49,318800.0,12.2882,12.3091,12.1768,12.1768,318800.0
2004-12-10 12:00:00,17.49,17.49,17.41,17.41,80600.0,12.1768,12.1768,12.1211,12.1211,80600.0
2004-12-10 12:30:00,17.42,17.45,17.42,17.43,19000.0,12.128,12.1489,12.128,12.135,19000.0
2004-12-10 13:00:00,17.44,17.48,17.43,17.45,70600.0,12.142,12.1698,12.135,12.1489,70600.0
2004-12-10 13:30:00,17.45,17.49,17.44,17.45,65800.0,12.1489,12.1768,12.142,12.1489,65800.0
2004-12-10 14:00:00,17.45,17.48,17.41,17.44,120800.0,12.1489,12.1698,12.1211,12.142,120800.0
2004-12-10 14:30:00,17.46,17.48,17.43,17.45,328600.0,12.1559,12.1698,12.135,12.1489,328600.0
2004-12-10 15:00:00,17.45,17.45,17.39,17.43,126200.0,12.1489,12.1489,12.1072,12.135,126200.0
2004-12-10 15:30:00,17.43,17.47,17.4,17.45,163800.0,12.135,12.1628,12.1141,12.1489,163800.0
2004-12-13 09:30:00,17.46,17.47,17.3,17.35,49200.0,12.1559,12.1628,12.0445,12.0793,49200.0
2004-12-13 10:00:00,17.34,17.36,17.11,17.22,133600.0,12.0723,12.0863,11.9122,11.9888,133600.0
2004-12-13 10:30:00,17.22,17.3,17.21,17.24,188200.0,11.9888,12.0445,11.9818,12.0027,188200.0
2004-12-13 11:00:00,17.25,17.29,17.21,17.22,74800.0,12.0097,12.0375,11.9818,11.9888,74800.0
2004-12-13 11:30:00,17.21,17.25,17.18,17.2,68400.0,11.9818,12.0097,11.9609,11.9749,68400.0
2004-12-13 12:00:00,17.19,17.21,17.13,17.18,280800.0,11.9679,11.9818,11.9261,11.9609,280800.0
2004-12-13 12:30:00,17.17,17.17,17.13,17.15,71200.0,11.954,11.954,11.9261,11.9401,71200.0
2004-12-13 13:00:00,17.15,17.18,17.15,17.16,126800.0,11.9401,11.9609,11.9401,11.947,126800.0
2004-12-13 13:30:00,17.17,17.18,17.13,17.18,126000.0,11.954,11.9609,11.9261,11.9609,126000.0
2004-12-13 14:00:00,17.18,17.2,17.16,17.18,68600.0,11.9609,11.9749,11.947,11.9609,68600.0
2004-12-13 14:30:00,17.18,17.2,17.1,17.1,134200.0,11.9609,11.9749,11.9053,11.9053,134200.0
2004-12-13 15:00:00,17.11,17.14,17.0,17.05,208200.0,11.9122,11.9331,11.8356,11.8704,208200.0
2004-12-13 15:30:00,17.06,17.17,17.05,17.13,183400.0,11.8774,11.954,11.8704,11.9261,183400.0
2004-12-14 09:30:00,17.13,17.15,17.07,17.11,74600.0,11.9261,11.9401,11.8844,11.9122,74600.0
2004-12-14 10:00:00,17.11,17.13,17.06,17.06,105600.0,11.9122,11.9261,11.8774,11.8774,105600.0
2004-12-14 10:30:00,17.06,17.13,16.95,16.99,145600.0,11.8774,11.9261,11.8008,11.8287,145600.0
2004-12-14 11:00:00,16.99,17.0,16.95,17.0,128600.0,11.8287,11.8356,11.8008,11.8356,128600.0
2004-12-14 11:30:00,17.0,17.0,16.94,16.99,140600.0,11.8356,11.8356,11.7939,11.8287,140600.0
2004-12-14 12:00:00,16.98,17.0,16.95,16.98,57200.0,11.8217,11.8356,11.8008,11.8217,57200.0
2004-12-14 12:30:00,16.98,17.02,16.95,17.0,181800.0,11.8217,11.8496,11.8008,11.8356,181800.0
2004-12-14 13:00:00,17.0,17.2,16.99,17.17,74200.0,11.8356,11.9749,11.8287,11.954,74200.0
2004-12-14 13:30:00,17.17,17.29,17.17,17.22,92600.0,11.954,12.0375,11.954,11.9888,92600.0
2004-12-14 14:00:00,17.21,17.36,17.15,17.36,91200.0,11.9818,12.0863,11.9401,12.0863,91200.0
2004-12-14 14:30:00,17.4,17.63,17.33,17.61,185800.0,12.1141,12.2742,12.0654,12.2603,185800.0
2004-12-14 15:00:00,17.61,17.72,17.55,17.61,175800.0,12.2603,12.3369,12.2185,12.2603,175800.0
2004-12-14 15:30:00,17.6,17.61,17.49,17.51,174800.0,12.2534,12.2603,12.1768,12.1907,174800.0
2004-12-15 09:30:00,17.39,17.5,17.33,17.5,112800.0,12.1072,12.1837,12.0654,12.1837,112800.0
2004-12-15 10:00:00,17.53,17.56,17.48,17.55,98600.0,12.2046,12.2255,12.1698,12.2185,98600.0
2004-12-15 10:30:00,17.55,17.6,17.5,17.5,65400.0,12.2185,12.2534,12.1837,12.1837,65400.0
2004-12-15 11:00:00,17.5,17.51,17.28,17.4,82000.0,12.1837,12.1907,12.0306,12.1141,82000.0
2004-12-15 11:30:00,17.41,17.46,17.37,17.41,23200.0,12.1211,12.1559,12.0932,12.1211,23200.0
2004-12-15 12:00:00,17.4,17.53,17.39,17.5,63400.0,12.1141,12.2046,12.1072,12.1837,63400.0
2004-12-15 12:30:00,17.52,17.52,17.41,17.42,14200.0,12.1977,12.1977,12.1211,12.128,14200.0
2004-12-15 13:00:00,17.42,17.48,17.41,17.41,13800.0,12.128,12.1698,12.1211,12.1211,13800.0
2004-12-15 13:30:00,17.41,17.5,17.41,17.5,26600.0,12.1211,12.1837,12.1211,12.1837,26600.0
2004-12-15 14:00:00,17.5,17.55,17.5,17.55,66200.0,12.1837,12.2185,12.1837,12.2185,66200.0
2004-12-15 14:30:00,17.53,17.54,17.44,17.5,92000.0,12.2046,12.2116,12.142,12.1837,92000.0
2004-12-15 15:00:00,17.5,17.62,17.5,17.61,80200.0,12.1837,12.2673,12.1837,12.2603,80200.0
2004-12-15 15:30:00,17.61,17.66,17.58,17.65,91000.0,12.2603,12.2951,12.2394,12.2882,91000.0
2004-12-16 09:30:00,17.52,17.6,17.43,17.48,39600.0,12.1977,12.2534,12.135,12.1698,39600.0
2004-12-16 10:00:00,17.52,17.52,17.35,17.38,62200.0,12.1977,12.1977,12.0793,12.1002,62200.0
2004-12-16 10:30:00,17.36,17.38,17.28,17.35,40400.0,12.0863,12.1002,12.0306,12.0793,40400.0
2004-12-16 11:00:00,17.35,17.36,17.25,17.25,64200.0,12.0793,12.0863,12.0097,12.0097,64200.0
2004-12-16 11:30:00,17.25,17.31,17.24,17.25,54400.0,12.0097,12.0515,12.0027,12.0097,54400.0
2004-12-16 12:00:00,17.27,17.35,17.25,17.33,29600.0,12.0236,12.0793,12.0097,12.0654,29600.0
2004-12-16 12:30:00,17.35,17.35,17.3,17.33,11400.0,12.0793,12.0793,12.0445,12.0654,11400.0
2004-12-16 13:00:00,17.32,17.32,17.22,17.22,43600.0,12.0584,12.0584,11.9888,11.9888,43600.0
2004-12-16 13:30:00,17.21,17.22,17.1,17.13,45200.0,11.9818,11.9888,11.9053,11.9261,45200.0
2004-12-16 14:00:00,17.11,17.15,17.0,17.0,80600.0,11.9122,11.9401,11.8356,11.8356,80600.0
2004-12-16 14:30:00,17.0,17.03,16.93,16.94,114400.0,11.8356,11.8565,11.7869,11.7939,114400.0
2004-12-16 15:00:00,16.93,17.0,16.88,17.0,124400.0,11.7869,11.8356,11.7521,11.8356,124400.0
2004-12-16 15:30:00,17.05,17.16,17.05,17.08,177000.0,11.8704,11.947,11.8704,11.8913,177000.0
2004-12-17 09:30:00,17.06,17.14,16.94,17.06,144600.0,11.8774,11.9331,11.7939,11.8774,144600.0
2004-12-17 10:00:00,17.04,17.04,16.96,16.97,53200.0,11.8635,11.8635,11.8078,11.8147,53200.0
2004-12-17 10:30:00,16.96,17.01,16.91,16.96,56800.0,11.8078,11.8426,11.773,11.8078,56800.0
2004-12-17 11:00:00,16.97,17.06,16.92,17.06,36200.0,11.8147,11.8774,11.7799,11.8774,36200.0
2004-12-17 11:30:00,17.06,17.08,16.98,17.0,41600.0,11.8774,11.8913,11.8217,11.8356,41600.0
2004-12-17 12:00:00,17.0,17.09,16.98,17.09,35000.0,11.8356,11.8983,11.8217,11.8983,35000.0
2004-12-17 12:30:00,17.08,17.22,17.08,17.21,59600.0,11.8913,11.9888,11.8913,11.9818,59600.0
2004-12-17 13:00:00,17.19,17.22,17.12,17.13,51200.0,11.9679,11.9888,11.9192,11.9261,51200.0
2004-12-17 13:30:00,17.13,17.16,17.08,17.13,82800.0,11.9261,11.947,11.8913,11.9261,82800.0
2004-12-17 14:00:00,17.13,17.2,17.13,17.2,41200.0,11.9261,11.9749,11.9261,11.9749,41200.0
2004-12-17 14:30:00,17.2,17.27,17.13,17.15,90400.0,11.9749,12.0236,11.9261,11.9401,90400.0
2004-12-17 15:00:00,17.16,17.17,17.09,17.1,66000.0,11.947,11.954,11.8983,11.9053,66000.0
2004-12-17 15:30:00,17.1,17.1,16.98,17.0,99400.0,11.9053,11.9053,11.8217,11.8356,99400.0
2004-12-20 09:30:00,17.0,17.23,16.97,17.06,47600.0,11.8356,11.9958,11.8147,11.8774,47600.0
2004-12-20 10:00:00,17.06,17.06,16.95,16.97,52600.0,11.8774,11.8774,11.8008,11.8147,52600.0
2004-12-20 10:30:00,16.98,17.02,16.93,16.99,243600.0,11.8217,11.8496,11.7869,11.8287,243600.0
2004-12-20 11:00:00,16.96,16.98,16.82,16.84,86400.0,11.8078,11.8217,11.7103,11.7242,86400.0
2004-12-20 11:30:00,16.83,16.85,16.67,16.72,71000.0,11.7173,11.7312,11.6059,11.6407,71000.0
2004-12-20 12:00:00,16.74,16.74,16.66,16.68,30600.0,11.6546,11.6546,11.5989,11.6128,30600.0
2004-12-20 12:30:00,16.68,16.72,16.68,16.7,21200.0,11.6128,11.6407,11.6128,11.6268,21200.0
2004-12-20 13:00:00,16.7,16.74,16.56,16.7,62400.0,11.6268,11.6546,11.5293,11.6268,62400.0
2004-12-20 13:30:00,16.7,16.72,16.63,16.66,51600.0,11.6268,11.6407,11.578,11.5989,51600.0
2004-12-20 14:00:00,16.67,16.72,16.63,16.68,119800.0,11.6059,11.6407,11.578,11.6128,119800.0
2004-12-20 14:30:00,16.68,16.71,16.61,16.63,92000.0,11.6128,11.6337,11.5641,11.578,92000.0
2004-12-20 15:00:00,16.63,16.68,16.6,16.65,113400.0,11.578,11.6128,11.5571,11.592,113400.0
2004-12-20 15:30:00,16.65,16.72,16.63,16.72,114400.0,11.592,11.6407,11.578,11.6407,114400.0
2004-12-21 09:30:00,16.6,16.8,16.6,16.71,64800.0,11.5571,11.6964,11.5571,11.6337,64800.0
2004-12-21 10:00:00,16.71,16.72,16.67,16.71,25200.0,11.6337,11.6407,11.6059,11.6337,25200.0
2004-12-21 10:30:00,16.71,16.75,16.7,16.75,113600.0,11.6337,11.6616,11.6268,11.6616,113600.0
2004-12-21 11:00:00,16.75,16.8,16.71,16.71,70600.0,11.6616,11.6964,11.6337,11.6337,70600.0
2004-12-21 11:30:00,16.7,16.75,16.69,16.75,25200.0,11.6268,11.6616,11.6198,11.6616,25200.0
2004-12-21 12:00:00,16.75,16.75,16.7,16.72,52000.0,11.6616,11.6616,11.6268,11.6407,52000.0
2004-12-21 12:30:00,16.73,16.84,16.73,16.84,37400.0,11.6477,11.7242,11.6477,11.7242,37400.0
2004-12-21 13:00:00,16.83,16.86,16.77,16.8,33400.0,11.7173,11.7382,11.6755,11.6964,33400.0
2004-12-21 13:30:00,16.8,16.86,16.8,16.85,23800.0,11.6964,11.7382,11.6964,11.7312,23800.0
2004-12-21 14:00:00,16.85,17.0,16.85,16.91,36800.0,11.7312,11.8356,11.7312,11.773,36800.0
2004-12-21 14:30:00,16.92,17.06,16.91,17.03,44800.0,11.7799,11.8774,11.773,11.8565,44800.0
2004-12-21 15:00:00,17.03,17.09,17.02,17.08,66800.0,11.8565,11.8983,11.8496,11.8913,66800.0
2004-12-21 15:30:00,17.08,17.11,17.03,17.08,122200.0,11.8913,11.9122,11.8565,11.8913,122200.0
2004-12-22 09:30:00,17.05,17.17,17.05,17.11,77000.0,11.8704,11.954,11.8704,11.9122,77000.0
2004-12-22 10:00:00,17.11,17.32,17.11,17.29,89400.0,11.9122,12.0584,11.9122,12.0375,89400.0
2004-12-22 10:30:00,17.31,17.54,17.29,17.53,68800.0,12.0515,12.2116,12.0375,12.2046,68800.0
2004-12-22 11:00:00,17.54,17.57,17.47,17.47,88200.0,12.2116,12.2325,12.1628,12.1628,88200.0
2004-12-22 11:30:00,17.46,17.53,17.39,17.51,70600.0,12.1559,12.2046,12.1072,12.1907,70600.0
2004-12-22 12:00:00,17.52,17.52,17.34,17.41,44400.0,12.1977,12.1977,12.0723,12.1211,44400.0
2004-12-22 12:30:00,17.4,17.4,17.3,17.32,32600.0,12.1141,12.1141,12.0445,12.0584,32600.0
2004-12-22 13:00:00,17.34,17.47,17.33,17.47,38600.0,12.0723,12.1628,12.0654,12.1628,38600.0
2004-12-22 13:30:00,17.46,17.46,17.39,17.4,19800.0,12.1559,12.1559,12.1072,12.1141,19800.0
2004-12-22 14:00:00,17.42,17.49,17.42,17.44,40400.0,12.128,12.1768,12.128,12.142,40400.0
2004-12-22 14:30:00,17.43,17.48,17.4,17.42,33000.0,12.135,12.1698,12.1141,12.128,33000.0
2004-12-22 15:00:00,17.42,17.45,17.39,17.41,27200.0,12.128,12.1489,12.1072,12.1211,27200.0
2004-12-22 15:30:00,17.41,17.49,17.4,17.43,92600.0,12.1211,12.1768,12.1141,12.135,92600.0
2004-12-23 09:30:00,17.35,17.42,17.31,17.39,22800.0,12.0793,12.128,12.0515,12.1072,22800.0
2004-12-23 10:00:00,17.36,17.38,17.28,17.35,18000.0,12.0863,12.1002,12.0306,12.0793,18000.0
2004-12-23 10:30:00,17.35,17.36,17.3,17.36,37800.0,12.0793,12.0863,12.0445,12.0863,37800.0
2004-12-23 11:00:00,17.36,17.4,17.36,17.36,25400.0,12.0863,12.1141,12.0863,12.0863,25400.0
2004-12-23 11:30:00,17.36,17.38,17.36,17.36,39000.0,12.0863,12.1002,12.0863,12.0863,39000.0
2004-12-23 12:00:00,17.36,17.38,17.25,17.29,42400.0,12.0863,12.1002,12.0097,12.0375,42400.0
2004-12-23 12:30:00,17.29,17.31,17.27,17.3,20600.0,12.0375,12.0515,12.0236,12.0445,20600.0
2004-12-23 13:00:00,17.28,17.3,17.22,17.22,16800.0,12.0306,12.0445,11.9888,11.9888,16800.0
2004-12-23 13:30:00,17.23,17.31,17.23,17.29,11200.0,11.9958,12.0515,11.9958,12.0375,11200.0
2004-12-23 14:00:00,17.3,17.32,17.23,17.23,20400.0,12.0445,12.0584,11.9958,11.9958,20400.0
2004-12-23 14:30:00,17.23,17.23,17.18,17.21,19800.0,11.9958,11.9958,11.9609,11.9818,19800.0
2004-12-23 15:00:00,17.21,17.22,17.13,17.16,39200.0,11.9818,11.9888,11.9261,11.947,39200.0
2004-12-23 15:30:00,17.17,17.28,17.17,17.25,34200.0,11.954,12.0306,11.954,12.0097,34200.0
2004-12-27 09:30:00,17.32,17.45,17.31,17.31,74000.0,12.0584,12.1489,12.0515,12.0515,74000.0
2004-12-27 10:00:00,17.3,17.32,17.13,17.19,35000.0,12.0445,12.0584,11.9261,11.9679,35000.0
2004-12-27 10:30:00,17.2,17.21,17.06,17.06,31000.0,11.9749,11.9818,11.8774,11.8774,31000.0
2004-12-27 11:00:00,17.06,17.07,16.93,16.93,53600.0,11.8774,11.8844,11.7869,11.7869,53600.0
2004-12-27 11:30:00,16.95,16.97,16.86,16.97,33600.0,11.8008,11.8147,11.7382,11.8147,33600.0
2004-12-27 12:00:00,16.97,17.04,16.97,17.02,31200.0,11.8147,11.8635,11.8147,11.8496,31200.0
2004-12-27 12:30:00,17.03,17.1,17.03,17.03,24400.0,11.8565,11.9053,11.8565,11.8565,24400.0
2004-12-27 13:00:00,17.03,17.07,17.01,17.05,31200.0,11.8565,11.8844,11.8426,11.8704,31200.0
2004-12-27 13:30:00,17.05,17.1,17.02,17.05,38600.0,11.8704,11.9053,11.8496,11.8704,38600.0
2004-12-27 14:00:00,17.06,17.07,17.0,17.02,12200.0,11.8774,11.8844,11.8356,11.8496,12200.0
2004-12-27 14:30:00,17.02,17.05,17.0,17.03,32000.0,11.8496,11.8704,11.8356,11.8565,32000.0
2004-12-27 15:00:00,17.01,17.05,16.96,16.99,81800.0,11.8426,11.8704,11.8078,11.8287,81800.0
2004-12-27 15:30:00,16.99,17.05,16.93,16.95,99000.0,11.8287,11.8704,11.7869,11.8008,99000.0
2004-12-28 09:30:00,17.08,17.17,17.06,17.12,48400.0,11.8913,11.954,11.8774,11.9192,48400.0
2004-12-28 10:00:00,17.12,17.23,17.11,17.15,87800.0,11.9192,11.9958,11.9122,11.9401,87800.0
2004-12-28 10:30:00,17.15,17.18,17.11,17.17,22200.0,11.9401,11.9609,11.9122,11.954,22200.0
2004-12-28 11:00:00,17.17,17.21,17.15,17.21,15400.0,11.954,11.9818,11.9401,11.9818,15400.0
2004-12-28 11:30:00,17.19,17.21,17.16,17.17,9400.0,11.9679,11.9818,11.947,11.954,9400.0
2004-12-28 12:00:00,17.17,17.31,17.17,17.27,35600.0,11.954,12.0515,11.954,12.0236,35600.0
2004-12-28 12:30:00,17.27,17.27,17.17,17.22,38600.0,12.0236,12.0236,11.954,11.9888,38600.0
2004-12-28 13:00:00,17.23,17.25,17.2,17.25,12200.0,11.9958,12.0097,11.9749,12.0097,12200.0
2004-12-28 13:30:00,17.25,17.28,17.21,17.28,16400.0,12.0097,12.0306,11.9818,12.0306,16400.0
2004-12-28 14:00:00,17.27,17.39,17.27,17.33,31600.0,12.0236,12.1072,12.0236,12.0654,31600.0
2004-12-28 14:30:00,17.35,17.35,17.22,17.25,30200.0,12.0793,12.0793,11.9888,12.0097,30200.0
2004-12-28 15:00:00,17.25,17.28,17.2,17.22,39200.0,12.0097,12.0306,11.9749,11.9888,39200.0
2004-12-28 15:30:00,17.22,17.29,17.2,17.28,97400.0,11.9888,12.0375,11.9749,12.0306,97400.0
2004-12-29 09:30:00,17.18,17.41,17.18,17.3,35600.0,11.9609,12.1211,11.9609,12.0445,35600.0
2004-12-29 10:00:00,17.3,17.36,17.3,17.32,20600.0,12.0445,12.0863,12.0445,12.0584,20600.0
2004-12-29 10:30:00,17.33,17.39,17.33,17.35,25400.0,12.0654,12.1072,12.0654,12.0793,25400.0
2004-12-29 11:00:00,17.34,17.4,17.34,17.37,20200.0,12.0723,12.1141,12.0723,12.0932,20200.0
2004-12-29 11:30:00,17.39,17.45,17.38,17.38,30200.0,12.1072,12.1489,12.1002,12.1002,30200.0
2004-12-29 12:00:00,17.38,17.39,17.36,17.39,10800.0,12.1002,12.1072,12.0863,12.1072,10800.0
2004-12-29 12:30:00,17.39,17.4,17.38,17.39,48800.0,12.1072,12.1141,12.1002,12.1072,48800.0
2004-12-29 13:00:00,17.39,17.39,17.34,17.36,13800.0,12.1072,12.1072,12.0723,12.0863,13800.0
2004-12-29 13:30:00,17.36,17.39,17.36,17.36,24200.0,12.0863,12.1072,12.0863,12.0863,24200.0
2004-12-29 14:00:00,17.36,17.43,17.36,17.41,58000.0,12.0863,12.135,12.0863,12.1211,58000.0
2004-12-29 14:30:00,17.41,17.41,17.34,17.36,12200.0,12.1211,12.1211,12.0723,12.0863,12200.0
2004-12-29 15:00:00,17.36,17.5,17.35,17.5,27200.0,12.0863,12.1837,12.0793,12.1837,27200.0
2004-12-29 15:30:00,17.5,17.5,17.42,17.45,39600.0,12.1837,12.1837,12.128,12.1489,39600.0
2004-12-30 09:30:00,17.38,17.5,17.37,17.5,24800.0,12.1002,12.1837,12.0932,12.1837,24800.0
2004-12-30 10:00:00,17.5,17.5,17.42,17.45,29400.0,12.1837,12.1837,12.128,12.1489,29400.0
2004-12-30 10:30:00,17.46,17.5,17.46,17.49,143600.0,12.1559,12.1837,12.1559,12.1768,143600.0
2004-12-30 11:00:00,17.49,17.52,17.49,17.51,42000.0,12.1768,12.1977,12.1768,12.1907,42000.0
2004-12-30 11:30:00,17.5,17.5,17.49,17.49,23400.0,12.1837,12.1837,12.1768,12.1768,23400.0
2004-12-30 12:00:00,17.5,17.5,17.49,17.5,27400.0,12.1837,12.1837,12.1768,12.1837,27400.0
2004-12-30 12:30:00,17.5,17.54,17.5,17.54,115800.0,12.1837,12.2116,12.1837,12.2116,115800.0
2004-12-30 13:00:00,17.54,17.56,17.52,17.56,37400.0,12.2116,12.2255,12.1977,12.2255,37400.0
2004-12-30 13:30:00,17.56,17.56,17.5,17.5,25200.0,12.2255,12.2255,12.1837,12.1837,25200.0
2004-12-30 14:00:00,17.49,17.52,17.49,17.49,23000.0,12.1768,12.1977,12.1768,12.1768,23000.0
2004-12-30 14:30:00,17.47,17.54,17.47,17.53,32800.0,12.1628,12.2116,12.1628,12.2046,32800.0
2004-12-30 15:00:00,17.54,17.59,17.52,17.58,35400.0,12.2116,12.2464,12.1977,12.2394,35400.0
2004-12-30 15:30:00,17.58,17.61,17.53,17.54,46200.0,12.2394,12.2603,12.2046,12.2116,46200.0
2004-12-31 09:30:00,17.5,17.58,17.39,17.46,66200.0,12.1837,12.2394,12.1072,12.1559,66200.0
2004-12-31 10:00:00,17.46,17.53,17.45,17.5,30000.0,12.1559,12.2046,12.1489,12.1837,30000.0
2004-12-31 10:30:00,17.51,17.57,17.5,17.57,15800.0,12.1907,12.2325,12.1837,12.2325,15800.0
2004-12-31 11:00:00,17.55,17.64,17.55,17.63,75000.0,12.2185,12.2812,12.2185,12.2742,75000.0
2004-12-31 11:30:00,17.65,17.68,17.61,17.65,43800.0,12.2882,12.3091,12.2603,12.2882,43800.0
2004-12-31 12:00:00,17.63,17.65,17.62,17.64,13600.0,12.2742,12.2882,12.2673,12.2812,13600.0
2004-12-31 12:30:00,17.64,17.64,17.62,17.63,17200.0,12.2812,12.2812,12.2673,12.2742,17200.0
2004-12-31 13:00:00,17.63,17.67,17.63,17.65,24000.0,12.2742,12.3021,12.2742,12.2882,24000.0
2004-12-31 13:30:00,17.65,17.72,17.64,17.67,20400.0,12.2882,12.3369,12.2812,12.3021,20400.0
2004-12-31 14:00:00,17.67,17.68,17.65,17.68,22800.0,12.3021,12.3091,12.2882,12.3091,22800.0
2004-12-31 14:30:00,17.68,17.7,17.66,17.68,23200.0,12.3091,12.323,12.2951,12.3091,23200.0
2004-12-31 15:00:00,17.69,17.73,17.69,17.7,69200.0,12.316,12.3439,12.316,12.323,69200.0
2004-12-31 15:30:00,17.7,17.7,17.52,17.56,111800.0,12.323,12.323,12.1977,12.2255,111800.0
2005-01-03 09:30:00,17.63,18.03,17.63,17.98,598600.0,12.2742,12.5527,12.2742,12.5179,598600.0
2005-01-03 10:00:00,17.97,17.97,17.63,17.8,192800.0,12.511,12.511,12.2742,12.3926,192800.0
2005-01-03 10:30:00,17.8,17.8,17.65,17.73,147200.0,12.3926,12.3926,12.2882,12.3439,147200.0
2005-01-03 11:00:00,17.73,17.85,17.71,17.84,182400.0,12.3439,12.4274,12.3299,12.4204,182400.0
2005-01-03 11:30:00,17.84,17.93,17.83,17.84,193400.0,12.4204,12.4831,12.4135,12.4204,193400.0
2005-01-03 12:00:00,17.84,17.84,17.79,17.79,93000.0,12.4204,12.4204,12.3856,12.3856,93000.0
2005-01-03 12:30:00,17.79,17.8,17.78,17.78,56800.0,12.3856,12.3926,12.3787,12.3787,56800.0
2005-01-03 13:00:00,17.78,17.79,17.64,17.64,184000.0,12.3787,12.3856,12.2812,12.2812,184000.0
2005-01-03 13:30:00,17.64,17.64,17.57,17.6,110200.0,12.2812,12.2812,12.2325,12.2534,110200.0
2005-01-03 14:00:00,17.6,17.69,17.59,17.66,151800.0,12.2534,12.316,12.2464,12.2951,151800.0
2005-01-03 14:30:00,17.66,17.75,17.64,17.67,74000.0,12.2951,12.3578,12.2812,12.3021,74000.0
2005-01-03 15:00:00,17.67,17.69,17.59,17.59,208000.0,12.3021,12.316,12.2464,12.2464,208000.0
2005-01-03 15:30:00,17.59,17.59,17.52,17.59,117200.0,12.2464,12.2464,12.1977,12.2464,117200.0
2005-01-04 09:30:00,17.65,17.67,17.57,17.58,246600.0,12.2882,12.3021,12.2325,12.2394,246600.0
2005-01-04 10:00:00,17.58,17.61,17.52,17.59,116000.0,12.2394,12.2603,12.1977,12.2464,116000.0
2005-01-04 10:30:00,17.59,17.59,17.49,17.51,92600.0,12.2464,12.2464,12.1768,12.1907,92600.0
2005-01-04 11:00:00,17.5,17.5,17.32,17.36,113600.0,12.1837,12.1837,12.0584,12.0863,113600.0
2005-01-04 11:30:00,17.36,17.38,17.35,17.36,111400.0,12.0863,12.1002,12.0793,12.0863,111400.0
2005-01-04 12:00:00,17.36,17.36,17.16,17.17,116400.0,12.0863,12.0863,11.947,11.954,116400.0
2005-01-04 12:30:00,17.15,17.21,17.11,17.18,36600.0,11.9401,11.9818,11.9122,11.9609,36600.0
2005-01-04 13:00:00,17.18,17.25,17.17,17.18,79400.0,11.9609,12.0097,11.954,11.9609,79400.0
2005-01-04 13:30:00,17.18,17.18,17.16,17.18,60000.0,11.9609,11.9609,11.947,11.9609,60000.0
2005-01-04 14:00:00,17.18,17.23,17.13,17.13,66000.0,11.9609,11.9958,11.9261,11.9261,66000.0
2005-01-04 14:30:00,17.11,17.15,17.09,17.15,59200.0,11.9122,11.9401,11.8983,11.9401,59200.0
2005-01-04 15:00:00,17.16,17.24,17.16,17.2,62600.0,11.947,12.0027,11.947,11.9749,62600.0
2005-01-04 15:30:00,17.19,17.2,17.13,17.17,139200.0,11.9679,11.9749,11.9261,11.954,139200.0
2005-01-05 09:30:00,17.14,17.18,17.03,17.11,69800.0,11.9331,11.9609,11.8565,11.9122,69800.0
2005-01-05 10:00:00,17.11,17.22,17.11,17.14,66200.0,11.9122,11.9888,11.9122,11.9331,66200.0
2005-01-05 10:30:00,17.14,17.18,17.1,17.13,85400.0,11.9331,11.9609,11.9053,11.9261,85400.0
2005-01-05 11:00:00,17.13,17.14,17.09,17.09,62200.0,11.9261,11.9331,11.8983,11.8983,62200.0
2005-01-05 11:30:00,17.09,17.12,17.08,17.11,46800.0,11.8983,11.9192,11.8913,11.9122,46800.0
2005-01-05 12:00:00,17.11,17.14,17.09,17.1,47200.0,11.9122,11.9331,11.8983,11.9053,47200.0
2005-01-05 12:30:00,17.07,17.11,17.07,17.09,99400.0,11.8844,11.9122,11.8844,11.8983,99400.0
2005-01-05 13:00:00,17.09,17.1,17.03,17.04,100000.0,11.8983,11.9053,11.8565,11.8635,100000.0
2005-01-05 13:30:00,17.05,17.14,17.04,17.11,69200.0,11.8704,11.9331,11.8635,11.9122,69200.0
2005-01-05 14:00:00,17.11,17.11,17.02,17.02,120000.0,11.9122,11.9122,11.8496,11.8496,120000.0
2005-01-05 14:30:00,17.02,17.11,17.0,17.07,59600.0,11.8496,11.9122,11.8356,11.8844,59600.0
2005-01-05 15:00:00,17.02,17.11,16.98,17.08,81600.0,11.8496,11.9122,11.8217,11.8913,81600.0
2005-01-05 15:30:00,17.08,17.09,16.97,17.06,151600.0,11.8913,11.8983,11.8147,11.8774,151600.0
2005-01-06 09:30:00,17.18,17.25,17.14,17.21,60600.0,11.9609,12.0097,11.9331,11.9818,60600.0
2005-01-06 10:00:00,17.21,17.21,17.08,17.13,101000.0,11.9818,11.9818,11.8913,11.9261,101000.0
2005-01-06 10:30:00,17.13,17.15,16.98,16.98,65200.0,11.9261,11.9401,11.8217,11.8217,65200.0
2005-01-06 11:00:00,16.98,17.05,16.93,16.96,64200.0,11.8217,11.8704,11.7869,11.8078,64200.0
2005-01-06 11:30:00,16.98,17.03,16.86,16.9,57800.0,11.8217,11.8565,11.7382,11.766,57800.0
2005-01-06 12:00:00,16.9,16.92,16.87,16.92,22000.0,11.766,11.7799,11.7451,11.7799,22000.0
2005-01-06 12:30:00,16.92,16.96,16.87,16.93,49200.0,11.7799,11.8078,11.7451,11.7869,49200.0
2005-01-06 13:00:00,16.92,16.96,16.88,16.92,41200.0,11.7799,11.8078,11.7521,11.7799,41200.0
2005-01-06 13:30:00,16.93,17.0,16.91,16.96,21600.0,11.7869,11.8356,11.773,11.8078,21600.0
2005-01-06 14:00:00,16.98,16.98,16.91,16.93,36200.0,11.8217,11.8217,11.773,11.7869,36200.0
2005-01-06 14:30:00,16.93,16.96,16.91,16.93,46000.0,11.7869,11.8078,11.773,11.7869,46000.0
2005-01-06 15:00:00,16.93,16.99,16.75,16.93,99000.0,11.7869,11.8287,11.6616,11.7869,99000.0
2005-01-06 15:30:00,16.96,17.03,16.94,16.97,133600.0,11.8078,11.8565,11.7939,11.8147,133600.0
2005-01-07 09:30:00,16.97,17.08,16.92,16.95,93800.0,11.8147,11.8913,11.7799,11.8008,93800.0
2005-01-07 10:00:00,16.95,17.06,16.95,16.98,67400.0,11.8008,11.8774,11.8008,11.8217,67400.0
2005-01-07 10:30:00,16.98,17.02,16.88,17.0,47200.0,11.8217,11.8496,11.7521,11.8356,47200.0
2005-01-07 11:00:00,16.99,17.14,16.99,17.14,38800.0,11.8287,11.9331,11.8287,11.9331,38800.0
2005-01-07 11:30:00,17.13,17.15,17.05,17.11,42000.0,11.9261,11.9401,11.8704,11.9122,42000.0
2005-01-07 12:00:00,17.15,17.15,17.05,17.14,39000.0,11.9401,11.9401,11.8704,11.9331,39000.0
2005-01-07 12:30:00,17.14,17.22,17.14,17.15,45200.0,11.9331,11.9888,11.9331,11.9401,45200.0
2005-01-07 13:00:00,17.17,17.17,17.1,17.11,76400.0,11.954,11.954,11.9053,11.9122,76400.0
2005-01-07 13:30:00,17.11,17.13,17.08,17.11,76800.0,11.9122,11.9261,11.8913,11.9122,76800.0
2005-01-07 14:00:00,17.11,17.13,17.1,17.1,68400.0,11.9122,11.9261,11.9053,11.9053,68400.0
2005-01-07 14:30:00,17.1,17.13,17.08,17.12,100800.0,11.9053,11.9261,11.8913,11.9192,100800.0
2005-01-07 15:00:00,17.11,17.16,17.09,17.13,196600.0,11.9122,11.947,11.8983,11.9261,196600.0
2005-01-07 15:30:00,17.13,17.15,17.1,17.1,146800.0,11.9261,11.9401,11.9053,11.9053,146800.0
2005-01-10 09:30:00,16.95,17.0,16.93,16.97,88000.0,11.8008,11.8356,11.7869,11.8147,88000.0
2005-01-10 10:00:00,17.0,17.0,16.91,16.95,127600.0,11.8356,11.8356,11.773,11.8008,127600.0
2005-01-10 10:30:00,16.97,16.99,16.93,16.95,37600.0,11.8147,11.8287,11.7869,11.8008,37600.0
2005-01-10 11:00:00,16.96,17.0,16.95,16.99,36200.0,11.8078,11.8356,11.8008,11.8287,36200.0
2005-01-10 11:30:00,17.0,17.0,16.97,16.98,23600.0,11.8356,11.8356,11.8147,11.8217,23600.0
2005-01-10 12:00:00,16.99,17.0,16.96,16.98,24400.0,11.8287,11.8356,11.8078,11.8217,24400.0
2005-01-10 12:30:00,16.98,16.99,16.95,16.98,25000.0,11.8217,11.8287,11.8008,11.8217,25000.0
2005-01-10 13:00:00,16.99,17.01,16.97,16.99,49200.0,11.8287,11.8426,11.8147,11.8287,49200.0
2005-01-10 13:30:00,16.99,17.0,16.9,16.99,74200.0,11.8287,11.8356,11.766,11.8287,74200.0
2005-01-10 14:00:00,16.98,16.98,16.95,16.97,24400.0,11.8217,11.8217,11.8008,11.8147,24400.0
2005-01-10 14:30:00,16.96,16.99,16.94,16.95,32200.0,11.8078,11.8287,11.7939,11.8008,32200.0
2005-01-10 15:00:00,16.95,16.95,16.86,16.89,45000.0,11.8008,11.8008,11.7382,11.759,45000.0
2005-01-10 15:30:00,16.9,16.9,16.8,16.85,61800.0,11.766,11.766,11.6964,11.7312,61800.0
2005-01-11 09:30:00,16.83,16.83,16.71,16.79,32800.0,11.7173,11.7173,11.6337,11.6894,32800.0
2005-01-11 10:00:00,16.77,16.8,16.7,16.76,66800.0,11.6755,11.6964,11.6268,11.6685,66800.0
2005-01-11 10:30:00,16.76,16.76,16.73,16.73,35400.0,11.6685,11.6685,11.6477,11.6477,35400.0
2005-01-11 11:00:00,16.74,16.76,16.74,16.75,40000.0,11.6546,11.6685,11.6546,11.6616,40000.0
2005-01-11 11:30:00,16.75,16.78,16.75,16.75,77600.0,11.6616,11.6825,11.6616,11.6616,77600.0
2005-01-11 12:00:00,16.75,16.75,16.71,16.71,27000.0,11.6616,11.6616,11.6337,11.6337,27000.0
2005-01-11 12:30:00,16.71,16.78,16.7,16.72,25800.0,11.6337,11.6825,11.6268,11.6407,25800.0
2005-01-11 13:00:00,16.72,16.79,16.68,16.78,35800.0,11.6407,11.6894,11.6128,11.6825,35800.0
2005-01-11 13:30:00,16.78,16.85,16.78,16.84,100800.0,11.6825,11.7312,11.6825,11.7242,100800.0
2005-01-11 14:00:00,16.84,16.9,16.79,16.79,52600.0,11.7242,11.766,11.6894,11.6894,52600.0
2005-01-11 14:30:00,16.79,16.83,16.79,16.8,40200.0,11.6894,11.7173,11.6894,11.6964,40200.0
2005-01-11 15:00:00,16.8,16.85,16.79,16.84,35200.0,11.6964,11.7312,11.6894,11.7242,35200.0
2005-01-11 15:30:00,16.84,16.84,16.78,16.8,51600.0,11.7242,11.7242,11.6825,11.6964,51600.0
2005-01-12 09:30:00,16.95,16.95,16.8,16.8,53000.0,11.8008,11.8008,11.6964,11.6964,53000.0
2005-01-12 10:00:00,16.8,16.8,16.7,16.73,54400.0,11.6964,11.6964,11.6268,11.6477,54400.0
2005-01-12 10:30:00,16.72,16.73,16.68,16.71,42200.0,11.6407,11.6477,11.6128,11.6337,42200.0
2005-01-12 11:00:00,16.71,16.71,16.71,16.71,36000.0,11.6337,11.6337,11.6337,11.6337,36000.0
2005-01-12 11:30:00,16.71,16.78,16.71,16.74,16800.0,11.6337,11.6825,11.6337,11.6546,16800.0
2005-01-12 12:00:00,16.74,16.74,16.7,16.72,32600.0,11.6546,11.6546,11.6268,11.6407,32600.0
2005-01-12 12:30:00,16.72,16.73,16.65,16.65,68600.0,11.6407,11.6477,11.592,11.592,68600.0
2005-01-12 13:00:00,16.64,16.65,16.59,16.65,50600.0,11.585,11.592,11.5502,11.592,50600.0
2005-01-12 13:30:00,16.65,16.65,16.63,16.64,56600.0,11.592,11.592,11.578,11.585,56600.0
2005-01-12 14:00:00,16.64,16.68,16.62,16.67,47800.0,11.585,11.6128,11.5711,11.6059,47800.0
2005-01-12 14:30:00,16.68,16.69,16.65,16.68,27400.0,11.6128,11.6198,11.592,11.6128,27400.0
2005-01-12 15:00:00,16.67,16.68,16.65,16.67,41600.0,11.6059,11.6128,11.592,11.6059,41600.0
2005-01-12 15:30:00,16.67,16.86,16.67,16.86,88000.0,11.6059,11.7382,11.6059,11.7382,88000.0
2005-01-13 09:30:00,16.85,16.86,16.63,16.77,181800.0,11.7312,11.7382,11.578,11.6755,181800.0
2005-01-13 10:00:00,16.77,16.9,16.77,16.89,82800.0,11.6755,11.766,11.6755,11.759,82800.0
2005-01-13 10:30:00,16.89,16.91,16.76,16.8,60400.0,11.759,11.773,11.6685,11.6964,60400.0
2005-01-13 11:00:00,16.79,16.87,16.77,16.86,34400.0,11.6894,11.7451,11.6755,11.7382,34400.0
2005-01-13 11:30:00,16.87,16.88,16.79,16.81,37400.0,11.7451,11.7521,11.6894,11.7033,37400.0
2005-01-13 12:00:00,16.81,16.86,16.78,16.82,36000.0,11.7033,11.7382,11.6825,11.7103,36000.0
2005-01-13 12:30:00,16.83,16.85,16.83,16.85,24000.0,11.7173,11.7312,11.7173,11.7312,24000.0
2005-01-13 13:00:00,16.86,16.89,16.83,16.85,34400.0,11.7382,11.759,11.7173,11.7312,34400.0
2005-01-13 13:30:00,16.85,16.91,16.85,16.91,55600.0,11.7312,11.773,11.7312,11.773,55600.0
2005-01-13 14:00:00,16.91,17.03,16.91,17.03,36800.0,11.773,11.8565,11.773,11.8565,36800.0
2005-01-13 14:30:00,17.05,17.14,17.0,17.0,39800.0,11.8704,11.9331,11.8356,11.8356,39800.0
2005-01-13 15:00:00,17.0,17.03,16.91,16.92,35000.0,11.8356,11.8565,11.773,11.7799,35000.0
2005-01-13 15:30:00,16.9,16.9,16.77,16.88,44800.0,11.766,11.766,11.6755,11.7521,44800.0
2005-01-14 09:30:00,16.85,16.86,16.64,16.64,66800.0,11.7312,11.7382,11.585,11.585,66800.0
2005-01-14 10:00:00,16.64,16.7,16.64,16.68,38800.0,11.585,11.6268,11.585,11.6128,38800.0
2005-01-14 10:30:00,16.71,16.72,16.61,16.61,28000.0,11.6337,11.6407,11.5641,11.5641,28000.0
2005-01-14 11:00:00,16.61,16.61,16.42,16.45,182800.0,11.5641,11.5641,11.4318,11.4527,182800.0
2005-01-14 11:30:00,16.44,16.49,16.43,16.48,65600.0,11.4457,11.4806,11.4388,11.4736,65600.0
2005-01-14 12:00:00,16.48,16.49,16.46,16.47,44000.0,11.4736,11.4806,11.4597,11.4666,44000.0
2005-01-14 12:30:00,16.47,16.49,16.46,16.46,48400.0,11.4666,11.4806,11.4597,11.4597,48400.0
2005-01-14 13:00:00,16.47,16.5,16.42,16.42,51000.0,11.4666,11.4875,11.4318,11.4318,51000.0
2005-01-14 13:30:00,16.42,16.45,16.36,16.4,60000.0,11.4318,11.4527,11.3901,11.4179,60000.0
2005-01-14 14:00:00,16.39,16.4,16.36,16.39,73200.0,11.4109,11.4179,11.3901,11.4109,73200.0
2005-01-14 14:30:00,16.39,16.68,16.39,16.66,81000.0,11.4109,11.6128,11.4109,11.5989,81000.0
2005-01-14 15:00:00,16.65,16.66,16.58,16.64,26000.0,11.592,11.5989,11.5432,11.585,26000.0
2005-01-14 15:30:00,16.64,16.72,16.61,16.64,77400.0,11.585,11.6407,11.5641,11.585,77400.0
2005-01-18 09:30:00,16.39,16.62,16.39,16.6,107800.0,11.4109,11.5711,11.4109,11.5571,107800.0
2005-01-18 10:00:00,16.6,16.8,16.6,16.79,67000.0,11.5571,11.6964,11.5571,11.6894,67000.0
2005-01-18 10:30:00,16.8,16.95,16.8,16.94,43000.0,11.6964,11.8008,11.6964,11.7939,43000.0
2005-01-18 11:00:00,16.94,16.96,16.93,16.93,19600.0,11.7939,11.8078,11.7869,11.7869,19600.0
2005-01-18 11:30:00,16.94,17.03,16.94,17.02,149000.0,11.7939,11.8565,11.7939,11.8496,149000.0
2005-01-18 12:00:00,17.02,17.05,17.01,17.04,37800.0,11.8496,11.8704,11.8426,11.8635,37800.0
2005-01-18 12:30:00,17.04,17.04,16.98,16.99,53400.0,11.8635,11.8635,11.8217,11.8287,53400.0
2005-01-18 13:00:00,17.0,17.05,17.0,17.05,46000.0,11.8356,11.8704,11.8356,11.8704,46000.0
2005-01-18 13:30:00,17.05,17.22,17.04,17.18,55400.0,11.8704,11.9888,11.8635,11.9609,55400.0
2005-01-18 14:00:00,17.18,17.18,17.05,17.05,30200.0,11.9609,11.9609,11.8704,11.8704,30200.0
2005-01-18 14:30:00,17.08,17.11,16.96,17.05,35400.0,11.8913,11.9122,11.8078,11.8704,35400.0
2005-01-18 15:00:00,17.04,17.08,17.03,17.07,22400.0,11.8635,11.8913,11.8565,11.8844,22400.0
2005-01-18 15:30:00,17.07,17.15,17.06,17.13,140600.0,11.8844,11.9401,11.8774,11.9261,140600.0
2005-01-19 09:30:00,17.21,17.21,17.0,17.0,35600.0,11.9818,11.9818,11.8356,11.8356,35600.0
2005-01-19 10:00:00,17.0,17.1,17.0,17.08,19000.0,11.8356,11.9053,11.8356,11.8913,19000.0
2005-01-19 10:30:00,17.08,17.1,17.0,17.02,29800.0,11.8913,11.9053,11.8356,11.8496,29800.0
2005-01-19 11:00:00,17.02,17.09,17.0,17.07,52800.0,11.8496,11.8983,11.8356,11.8844,52800.0
2005-01-19 11:30:00,17.07,17.08,17.04,17.04,28200.0,11.8844,11.8913,11.8635,11.8635,28200.0
2005-01-19 12:00:00,17.04,17.04,17.0,17.0,17800.0,11.8635,11.8635,11.8356,11.8356,17800.0
2005-01-19 12:30:00,17.0,17.03,16.98,17.01,24400.0,11.8356,11.8565,11.8217,11.8426,24400.0
2005-01-19 13:00:00,17.02,17.02,17.0,17.0,18600.0,11.8496,11.8496,11.8356,11.8356,18600.0
2005-01-19 13:30:00,17.0,17.02,17.0,17.0,18800.0,11.8356,11.8496,11.8356,11.8356,18800.0
2005-01-19 14:00:00,17.0,17.04,17.0,17.04,45600.0,11.8356,11.8635,11.8356,11.8635,45600.0
2005-01-19 14:30:00,17.04,17.05,17.0,17.0,25000.0,11.8635,11.8704,11.8356,11.8356,25000.0
2005-01-19 15:00:00,17.01,17.03,16.97,16.97,58000.0,11.8426,11.8565,11.8147,11.8147,58000.0
2005-01-19 15:30:00,16.97,16.97,16.88,16.93,94200.0,11.8147,11.8147,11.7521,11.7869,94200.0
2005-01-20 09:30:00,16.73,16.9,16.7,16.9,116000.0,11.6477,11.766,11.6268,11.766,116000.0
2005-01-20 10:00:00,16.88,16.95,16.86,16.86,78800.0,11.7521,11.8008,11.7382,11.7382,78800.0
2005-01-20 10:30:00,16.86,16.95,16.84,16.91,65600.0,11.7382,11.8008,11.7242,11.773,65600.0
2005-01-20 11:00:00,16.95,17.04,16.93,16.95,80400.0,11.8008,11.8635,11.7869,11.8008,80400.0
2005-01-20 11:30:00,16.95,17.02,16.93,16.97,73000.0,11.8008,11.8496,11.7869,11.8147,73000.0
2005-01-20 12:00:00,16.98,16.99,16.91,16.91,71800.0,11.8217,11.8287,11.773,11.773,71800.0
2005-01-20 12:30:00,16.91,16.92,16.88,16.91,39200.0,11.773,11.7799,11.7521,11.773,39200.0
2005-01-20 13:00:00,16.91,16.93,16.83,16.89,62400.0,11.773,11.7869,11.7173,11.759,62400.0
2005-01-20 13:30:00,16.89,16.91,16.87,16.91,85000.0,11.759,11.773,11.7451,11.773,85000.0
2005-01-20 14:00:00,16.92,16.98,16.9,16.92,42800.0,11.7799,11.8217,11.766,11.7799,42800.0
2005-01-20 14:30:00,16.92,16.95,16.84,16.92,94200.0,11.7799,11.8008,11.7242,11.7799,94200.0
2005-01-20 15:00:00,16.92,16.93,16.88,16.88,52000.0,11.7799,11.7869,11.7521,11.7521,52000.0
2005-01-20 15:30:00,16.88,16.93,16.86,16.88,95200.0,11.7521,11.7869,11.7382,11.7521,95200.0
2005-01-21 09:30:00,16.93,16.95,16.88,16.92,59800.0,11.7869,11.8008,11.7521,11.7799,59800.0
2005-01-21 10:00:00,16.92,17.0,16.9,17.0,119000.0,11.7799,11.8356,11.766,11.8356,119000.0
2005-01-21 10:30:00,16.99,17.02,16.97,17.02,89000.0,11.8287,11.8496,11.8147,11.8496,89000.0
2005-01-21 11:00:00,17.02,17.05,16.95,17.02,120000.0,11.8496,11.8704,11.8008,11.8496,120000.0
2005-01-21 11:30:00,17.01,17.06,16.98,17.03,82000.0,11.8426,11.8774,11.8217,11.8565,82000.0
2005-01-21 12:00:00,17.03,17.03,16.97,16.97,88200.0,11.8565,11.8565,11.8147,11.8147,88200.0
2005-01-21 12:30:00,16.97,16.98,16.91,16.97,36400.0,11.8147,11.8217,11.773,11.8147,36400.0
2005-01-21 13:00:00,16.97,17.0,16.92,16.92,60200.0,11.8147,11.8356,11.7799,11.7799,60200.0
2005-01-21 13:30:00,16.91,16.91,16.74,16.84,93000.0,11.773,11.773,11.6546,11.7242,93000.0
2005-01-21 14:00:00,16.83,16.9,16.81,16.9,93800.0,11.7173,11.766,11.7033,11.766,93800.0
2005-01-21 14:30:00,16.9,16.9,16.79,16.8,28200.0,11.766,11.766,11.6894,11.6964,28200.0
2005-01-21 15:00:00,16.81,16.84,16.81,16.83,53000.0,11.7033,11.7242,11.7033,11.7173,53000.0
2005-01-21 15:30:00,16.84,16.84,16.8,16.84,58400.0,11.7242,11.7242,11.6964,11.7242,58400.0
2005-01-24 09:30:00,16.83,16.9,16.82,16.82,62400.0,11.7173,11.766,11.7103,11.7103,62400.0
2005-01-24 10:00:00,16.82,16.97,16.82,16.95,146600.0,11.7103,11.8147,11.7103,11.8008,146600.0
2005-01-24 10:30:00,16.95,16.95,16.83,16.85,111200.0,11.8008,11.8008,11.7173,11.7312,111200.0
2005-01-24 11:00:00,16.85,16.87,16.8,16.82,91400.0,11.7312,11.7451,11.6964,11.7103,91400.0
2005-01-24 11:30:00,16.81,16.85,16.81,16.83,48800.0,11.7033,11.7312,11.7033,11.7173,48800.0
2005-01-24 12:00:00,16.84,16.85,16.79,16.84,60600.0,11.7242,11.7312,11.6894,11.7242,60600.0
2005-01-24 12:30:00,16.84,16.89,16.83,16.89,93600.0,11.7242,11.759,11.7173,11.759,93600.0
2005-01-24 13:00:00,16.89,16.89,16.86,16.87,25400.0,11.759,11.759,11.7382,11.7451,25400.0
2005-01-24 13:30:00,16.87,16.93,16.87,16.92,100000.0,11.7451,11.7869,11.7451,11.7799,100000.0
2005-01-24 14:00:00,16.92,16.94,16.91,16.93,52400.0,11.7799,11.7939,11.773,11.7869,52400.0
2005-01-24 14:30:00,16.91,16.93,16.84,16.85,91800.0,11.773,11.7869,11.7242,11.7312,91800.0
2005-01-24 15:00:00,16.85,16.85,16.79,16.79,103800.0,11.7312,11.7312,11.6894,11.6894,103800.0
2005-01-24 15:30:00,16.79,16.79,16.66,16.68,44200.0,11.6894,11.6894,11.5989,11.6128,44200.0
2005-01-25 09:30:00,16.68,16.93,16.68,16.88,74200.0,11.6128,11.7869,11.6128,11.7521,74200.0
2005-01-25 10:00:00,16.91,16.93,16.86,16.92,96600.0,11.773,11.7869,11.7382,11.7799,96600.0
2005-01-25 10:30:00,16.92,17.04,16.92,16.95,38800.0,11.7799,11.8635,11.7799,11.8008,38800.0
2005-01-25 11:00:00,16.94,16.94,16.81,16.9,70200.0,11.7939,11.7939,11.7033,11.766,70200.0
2005-01-25 11:30:00,16.89,16.9,16.73,16.73,33800.0,11.759,11.766,11.6477,11.6477,33800.0
2005-01-25 12:00:00,16.72,16.75,16.69,16.75,26400.0,11.6407,11.6616,11.6198,11.6616,26400.0
2005-01-25 12:30:00,16.75,16.75,16.71,16.71,30200.0,11.6616,11.6616,11.6337,11.6337,30200.0
2005-01-25 13:00:00,16.71,16.84,16.7,16.81,41600.0,11.6337,11.7242,11.6268,11.7033,41600.0
2005-01-25 13:30:00,16.8,16.82,16.7,16.7,26400.0,11.6964,11.7103,11.6268,11.6268,26400.0
2005-01-25 14:00:00,16.71,16.75,16.68,16.73,53000.0,11.6337,11.6616,11.6128,11.6477,53000.0
2005-01-25 14:30:00,16.72,16.72,16.7,16.7,21200.0,11.6407,11.6407,11.6268,11.6268,21200.0
2005-01-25 15:00:00,16.7,16.72,16.7,16.71,25000.0,11.6268,11.6407,11.6268,11.6337,25000.0
2005-01-25 15:30:00,16.71,16.71,16.69,16.7,42400.0,11.6337,11.6337,11.6198,11.6268,42400.0
2005-01-26 09:30:00,16.8,16.95,16.79,16.93,79600.0,11.6964,11.8008,11.6894,11.7869,79600.0
2005-01-26 10:00:00,16.93,17.1,16.93,17.1,124600.0,11.7869,11.9053,11.7869,11.9053,124600.0
2005-01-26 10:30:00,17.1,17.13,17.04,17.11,55800.0,11.9053,11.9261,11.8635,11.9122,55800.0
2005-01-26 11:00:00,17.11,17.11,17.0,17.0,29800.0,11.9122,11.9122,11.8356,11.8356,29800.0
2005-01-26 11:30:00,16.99,17.03,16.89,16.95,71800.0,11.8287,11.8565,11.759,11.8008,71800.0
2005-01-26 12:00:00,16.92,16.92,16.81,16.81,27600.0,11.7799,11.7799,11.7033,11.7033,27600.0
2005-01-26 12:30:00,16.81,16.88,16.79,16.83,47600.0,11.7033,11.7521,11.6894,11.7173,47600.0
2005-01-26 13:00:00,16.83,16.84,16.78,16.83,23800.0,11.7173,11.7242,11.6825,11.7173,23800.0
2005-01-26 13:30:00,16.84,16.9,16.78,16.84,32200.0,11.7242,11.766,11.6825,11.7242,32200.0
2005-01-26 14:00:00,16.88,16.97,16.88,16.95,37400.0,11.7521,11.8147,11.7521,11.8008,37400.0
2005-01-26 14:30:00,16.95,16.95,16.92,16.93,29200.0,11.8008,11.8008,11.7799,11.7869,29200.0
2005-01-26 15:00:00,16.92,17.14,16.91,17.07,106600.0,11.7799,11.9331,11.773,11.8844,106600.0
2005-01-26 15:30:00,17.05,17.11,17.03,17.11,85600.0,11.8704,11.9122,11.8565,11.9122,85600.0
2005-01-27 09:30:00,17.08,17.1,16.98,17.02,27600.0,11.8913,11.9053,11.8217,11.8496,27600.0
2005-01-27 10:00:00,17.03,17.1,17.01,17.08,48200.0,11.8565,11.9053,11.8426,11.8913,48200.0
2005-01-27 10:30:00,17.08,17.12,17.04,17.1,33600.0,11.8913,11.9192,11.8635,11.9053,33600.0
2005-01-27 11:00:00,17.1,17.18,17.1,17.17,14200.0,11.9053,11.9609,11.9053,11.954,14200.0
2005-01-27 11:30:00,17.16,17.2,17.14,17.18,16000.0,11.947,11.9749,11.9331,11.9609,16000.0
2005-01-27 12:00:00,17.18,17.18,17.08,17.08,11000.0,11.9609,11.9609,11.8913,11.8913,11000.0
2005-01-27 12:30:00,17.05,17.12,17.05,17.12,14200.0,11.8704,11.9192,11.8704,11.9192,14200.0
2005-01-27 13:00:00,17.12,17.15,17.08,17.1,31200.0,11.9192,11.9401,11.8913,11.9053,31200.0
2005-01-27 13:30:00,17.1,17.11,17.05,17.09,30400.0,11.9053,11.9122,11.8704,11.8983,30400.0
2005-01-27 14:00:00,17.08,17.13,17.06,17.06,33000.0,11.8913,11.9261,11.8774,11.8774,33000.0
2005-01-27 14:30:00,17.05,17.13,16.98,16.99,34600.0,11.8704,11.9261,11.8217,11.8287,34600.0
2005-01-27 15:00:00,16.98,17.0,16.95,16.97,57200.0,11.8217,11.8356,11.8008,11.8147,57200.0
2005-01-27 15:30:00,16.98,17.07,16.98,17.06,80000.0,11.8217,11.8844,11.8217,11.8774,80000.0
2005-01-28 09:30:00,17.07,17.07,16.9,16.93,30200.0,11.8844,11.8844,11.766,11.7869,30200.0
2005-01-28 10:00:00,16.93,17.0,16.93,17.0,17800.0,11.7869,11.8356,11.7869,11.8356,17800.0
2005-01-28 10:30:00,17.0,17.02,16.93,16.93,24400.0,11.8356,11.8496,11.7869,11.7869,24400.0
2005-01-28 11:00:00,16.92,16.92,16.77,16.78,24200.0,11.7799,11.7799,11.6755,11.6825,24200.0
2005-01-28 11:30:00,16.78,16.85,16.78,16.83,71600.0,11.6825,11.7312,11.6825,11.7173,71600.0
2005-01-28 12:00:00,16.83,16.89,16.83,16.86,10600.0,11.7173,11.759,11.7173,11.7382,10600.0
2005-01-28 12:30:00,16.86,16.93,16.86,16.92,20800.0,11.7382,11.7869,11.7382,11.7799,20800.0
2005-01-28 13:00:00,16.93,17.01,16.91,17.0,25400.0,11.7869,11.8426,11.773,11.8356,25400.0
2005-01-28 13:30:00,17.01,17.05,17.0,17.04,33600.0,11.8426,11.8704,11.8356,11.8635,33600.0
2005-01-28 14:00:00,17.05,17.05,17.0,17.0,42400.0,11.8704,11.8704,11.8356,11.8356,42400.0
2005-01-28 14:30:00,16.99,17.0,16.9,17.0,112800.0,11.8287,11.8356,11.766,11.8356,112800.0
2005-01-28 15:00:00,17.0,17.05,17.0,17.05,52800.0,11.8356,11.8704,11.8356,11.8704,52800.0
2005-01-28 15:30:00,17.05,17.1,17.0,17.05,57800.0,11.8704,11.9053,11.8356,11.8704,57800.0
2005-01-31 09:30:00,17.13,17.17,16.94,16.98,35400.0,11.9261,11.954,11.7939,11.8217,35400.0
2005-01-31 10:00:00,17.0,17.04,16.92,16.93,58800.0,11.8356,11.8635,11.7799,11.7869,58800.0
2005-01-31 10:30:00,16.94,16.99,16.92,16.97,27600.0,11.7939,11.8287,11.7799,11.8147,27600.0
2005-01-31 11:00:00,16.97,17.0,16.96,16.98,25400.0,11.8147,11.8356,11.8078,11.8217,25400.0
2005-01-31 11:30:00,16.98,17.0,16.96,16.98,11200.0,11.8217,11.8356,11.8078,11.8217,11200.0
2005-01-31 12:00:00,16.98,17.04,16.97,17.01,36400.0,11.8217,11.8635,11.8147,11.8426,36400.0
2005-01-31 12:30:00,17.01,17.05,17.0,17.05,12800.0,11.8426,11.8704,11.8356,11.8704,12800.0
2005-01-31 13:00:00,17.05,17.05,17.02,17.02,7000.0,11.8704,11.8704,11.8496,11.8496,7000.0
2005-01-31 13:30:00,17.03,17.03,17.0,17.02,13000.0,11.8565,11.8565,11.8356,11.8496,13000.0
2005-01-31 14:00:00,17.01,17.08,17.0,17.02,25000.0,11.8426,11.8913,11.8356,11.8496,25000.0
2005-01-31 14:30:00,17.02,17.12,16.99,17.09,22800.0,11.8496,11.9192,11.8287,11.8983,22800.0
2005-01-31 15:00:00,17.09,17.09,17.03,17.04,43000.0,11.8983,11.8983,11.8565,11.8635,43000.0
2005-01-31 15:30:00,17.04,17.04,16.99,17.0,158200.0,11.8635,11.8635,11.8287,11.8356,158200.0
2005-02-01 09:30:00,17.25,17.28,17.18,17.2,94000.0,12.0097,12.0306,11.9609,11.9749,94000.0
2005-02-01 10:00:00,17.2,17.43,17.2,17.3,83600.0,11.9749,12.135,11.9749,12.0445,83600.0
2005-02-01 10:30:00,17.29,17.33,17.24,17.31,100400.0,12.0375,12.0654,12.0027,12.0515,100400.0
2005-02-01 11:00:00,17.31,17.38,17.3,17.38,110000.0,12.0515,12.1002,12.0445,12.1002,110000.0
2005-02-01 11:30:00,17.38,17.61,17.38,17.59,133000.0,12.1002,12.2603,12.1002,12.2464,133000.0
2005-02-01 12:00:00,17.58,17.72,17.58,17.65,130200.0,12.2394,12.3369,12.2394,12.2882,130200.0
2005-02-01 12:30:00,17.65,17.67,17.61,17.62,156200.0,12.2882,12.3021,12.2603,12.2673,156200.0
2005-02-01 13:00:00,17.62,17.66,17.61,17.65,82400.0,12.2673,12.2951,12.2603,12.2882,82400.0
2005-02-01 13:30:00,17.65,17.68,17.62,17.67,49400.0,12.2882,12.3091,12.2673,12.3021,49400.0
2005-02-01 14:00:00,17.67,17.7,17.62,17.64,73600.0,12.3021,12.323,12.2673,12.2812,73600.0
2005-02-01 14:30:00,17.64,17.71,17.64,17.71,106600.0,12.2812,12.3299,12.2812,12.3299,106600.0
2005-02-01 15:00:00,17.71,17.72,17.69,17.7,124200.0,12.3299,12.3369,12.316,12.323,124200.0
2005-02-01 15:30:00,17.7,17.89,17.7,17.86,238200.0,12.323,12.4553,12.323,12.4344,238200.0
2005-02-02 09:30:00,17.88,17.92,17.82,17.83,102400.0,12.4483,12.4761,12.4065,12.4135,102400.0
2005-02-02 10:00:00,17.83,17.84,17.8,17.81,36200.0,12.4135,12.4204,12.3926,12.3996,36200.0
2005-02-02 10:30:00,17.8,17.81,17.77,17.77,53600.0,12.3926,12.3996,12.3717,12.3717,53600.0
2005-02-02 11:00:00,17.78,17.78,17.44,17.66,58600.0,12.3787,12.3787,12.142,12.2951,58600.0
2005-02-02 11:30:00,17.67,17.67,17.63,17.66,33200.0,12.3021,12.3021,12.2742,12.2951,33200.0
2005-02-02 12:00:00,17.66,17.68,17.56,17.66,57400.0,12.2951,12.3091,12.2255,12.2951,57400.0
2005-02-02 12:30:00,17.66,17.68,17.58,17.68,142200.0,12.2951,12.3091,12.2394,12.3091,142200.0
2005-02-02 13:00:00,17.71,17.71,17.65,17.66,33400.0,12.3299,12.3299,12.2882,12.2951,33400.0
2005-02-02 13:30:00,17.66,17.67,17.65,17.66,20600.0,12.2951,12.3021,12.2882,12.2951,20600.0
2005-02-02 14:00:00,17.66,17.94,17.66,17.86,78600.0,12.2951,12.4901,12.2951,12.4344,78600.0
2005-02-02 14:30:00,17.88,17.96,17.81,17.81,61800.0,12.4483,12.504,12.3996,12.3996,61800.0
2005-02-02 15:00:00,17.81,17.83,17.75,17.76,41600.0,12.3996,12.4135,12.3578,12.3648,41600.0
2005-02-02 15:30:00,17.76,17.85,17.75,17.84,78000.0,12.3648,12.4274,12.3578,12.4204,78000.0
2005-02-03 09:30:00,17.84,17.93,17.78,17.93,36400.0,12.4204,12.4831,12.3787,12.4831,36400.0
2005-02-03 10:00:00,17.93,17.95,17.87,17.91,65800.0,12.4831,12.497,12.4413,12.4692,65800.0
2005-02-03 10:30:00,17.89,17.93,17.86,17.92,79800.0,12.4553,12.4831,12.4344,12.4761,79800.0
2005-02-03 11:00:00,17.92,18.0,17.91,18.0,82000.0,12.4761,12.5318,12.4692,12.5318,82000.0
2005-02-03 11:30:00,18.0,18.04,17.99,17.99,130400.0,12.5318,12.5597,12.5249,12.5249,130400.0
2005-02-03 12:00:00,17.98,18.0,17.97,18.0,32400.0,12.5179,12.5318,12.511,12.5318,32400.0
2005-02-03 12:30:00,18.0,18.02,18.0,18.0,35000.0,12.5318,12.5458,12.5318,12.5318,35000.0
2005-02-03 13:00:00,18.01,18.01,17.99,17.99,25800.0,12.5388,12.5388,12.5249,12.5249,25800.0
2005-02-03 13:30:00,17.99,18.0,17.95,17.97,33600.0,12.5249,12.5318,12.497,12.511,33600.0
2005-02-03 14:00:00,17.98,17.99,17.97,17.97,43400.0,12.5179,12.5249,12.511,12.511,43400.0
2005-02-03 14:30:00,17.96,18.0,17.95,18.0,85000.0,12.504,12.5318,12.497,12.5318,85000.0
2005-02-03 15:00:00,18.0,18.04,17.98,18.01,73000.0,12.5318,12.5597,12.5179,12.5388,73000.0
2005-02-03 15:30:00,18.02,18.04,17.95,18.03,160000.0,12.5458,12.5597,12.497,12.5527,160000.0
2005-02-04 09:30:00,18.03,18.03,17.86,17.96,72000.0,12.5527,12.5527,12.4344,12.504,72000.0
2005-02-04 10:00:00,17.96,17.98,17.88,17.9,96400.0,12.504,12.5179,12.4483,12.4622,96400.0
2005-02-04 10:30:00,17.91,18.0,17.89,17.97,69600.0,12.4692,12.5318,12.4553,12.511,69600.0
2005-02-04 11:00:00,17.97,17.98,17.88,17.88,53600.0,12.511,12.5179,12.4483,12.4483,53600.0
2005-02-04 11:30:00,17.88,17.88,17.81,17.81,39400.0,12.4483,12.4483,12.3996,12.3996,39400.0
2005-02-04 12:00:00,17.8,17.81,17.75,17.76,33800.0,12.3926,12.3996,12.3578,12.3648,33800.0
2005-02-04 12:30:00,17.75,17.83,17.71,17.82,81400.0,12.3578,12.4135,12.3299,12.4065,81400.0
2005-02-04 13:00:00,17.83,17.86,17.81,17.86,38000.0,12.4135,12.4344,12.3996,12.4344,38000.0
2005-02-04 13:30:00,17.86,17.95,17.85,17.89,47400.0,12.4344,12.497,12.4274,12.4553,47400.0
2005-02-04 14:00:00,17.89,17.89,17.81,17.82,34600.0,12.4553,12.4553,12.3996,12.4065,34600.0
2005-02-04 14:30:00,17.82,17.86,17.8,17.82,86000.0,12.4065,12.4344,12.3926,12.4065,86000.0
2005-02-04 15:00:00,17.81,17.88,17.8,17.88,56800.0,12.3996,12.4483,12.3926,12.4483,56800.0
2005-02-04 15:30:00,17.88,17.93,17.86,17.92,54600.0,12.4483,12.4831,12.4344,12.4761,54600.0
2005-02-07 09:30:00,17.92,17.93,17.89,17.93,29000.0,12.4761,12.4831,12.4553,12.4831,29000.0
2005-02-07 10:00:00,17.97,18.1,17.97,18.0,30600.0,12.511,12.6015,12.511,12.5318,30600.0
2005-02-07 10:30:00,18.0,18.02,17.95,18.02,28000.0,12.5318,12.5458,12.497,12.5458,28000.0
2005-02-07 11:00:00,18.02,18.03,18.0,18.02,15400.0,12.5458,12.5527,12.5318,12.5458,15400.0
2005-02-07 11:30:00,18.02,18.02,17.99,18.01,27800.0,12.5458,12.5458,12.5249,12.5388,27800.0
2005-02-07 12:00:00,18.01,18.02,17.99,17.99,33600.0,12.5388,12.5458,12.5249,12.5249,33600.0
2005-02-07 12:30:00,17.97,17.97,17.9,17.93,40200.0,12.511,12.511,12.4622,12.4831,40200.0
2005-02-07 13:00:00,17.93,18.0,17.9,17.98,54400.0,12.4831,12.5318,12.4622,12.5179,54400.0
2005-02-07 13:30:00,17.97,18.0,17.91,17.91,33400.0,12.511,12.5318,12.4692,12.4692,33400.0
2005-02-07 14:00:00,17.89,17.93,17.86,17.88,108800.0,12.4553,12.4831,12.4344,12.4483,108800.0
2005-02-07 14:30:00,17.89,17.94,17.89,17.9,37000.0,12.4553,12.4901,12.4553,12.4622,37000.0
2005-02-07 15:00:00,17.88,17.95,17.78,17.8,70400.0,12.4483,12.497,12.3787,12.3926,70400.0
2005-02-07 15:30:00,17.82,17.83,17.74,17.78,70000.0,12.4065,12.4135,12.3508,12.3787,70000.0
2005-02-08 09:30:00,17.78,17.8,17.71,17.79,49400.0,12.3787,12.3926,12.3299,12.3856,49400.0
2005-02-08 10:00:00,17.78,17.78,17.68,17.68,36400.0,12.3787,12.3787,12.3091,12.3091,36400.0
2005-02-08 10:30:00,17.68,17.77,17.68,17.68,50400.0,12.3091,12.3717,12.3091,12.3091,50400.0
2005-02-08 11:00:00,17.69,17.78,17.66,17.76,23400.0,12.316,12.3787,12.2951,12.3648,23400.0
2005-02-08 11:30:00,17.78,17.78,17.7,17.73,20200.0,12.3787,12.3787,12.323,12.3439,20200.0
2005-02-08 12:00:00,17.73,17.73,17.68,17.73,51400.0,12.3439,12.3439,12.3091,12.3439,51400.0
2005-02-08 12:30:00,17.73,17.75,17.7,17.74,53000.0,12.3439,12.3578,12.323,12.3508,53000.0
2005-02-08 13:00:00,17.74,17.81,17.7,17.75,57800.0,12.3508,12.3996,12.323,12.3578,57800.0
2005-02-08 13:30:00,17.75,17.77,17.72,17.75,47200.0,12.3578,12.3717,12.3369,12.3578,47200.0
2005-02-08 14:00:00,17.78,17.8,17.71,17.79,44400.0,12.3787,12.3926,12.3299,12.3856,44400.0
2005-02-08 14:30:00,17.78,17.81,17.68,17.71,37200.0,12.3787,12.3996,12.3091,12.3299,37200.0
2005-02-08 15:00:00,17.73,17.75,17.68,17.74,87000.0,12.3439,12.3578,12.3091,12.3508,87000.0
2005-02-08 15:30:00,17.74,17.74,17.64,17.68,326800.0,12.3508,12.3508,12.2812,12.3091,326800.0
2005-02-09 09:30:00,17.78,17.82,17.67,17.81,27200.0,12.3787,12.4065,12.3021,12.3996,27200.0
2005-02-09 10:00:00,17.81,17.82,17.7,17.72,59200.0,12.3996,12.4065,12.323,12.3369,59200.0
2005-02-09 10:30:00,17.71,17.74,17.63,17.67,138200.0,12.3299,12.3508,12.2742,12.3021,138200.0
2005-02-09 11:00:00,17.68,17.79,17.68,17.78,35000.0,12.3091,12.3856,12.3091,12.3787,35000.0
2005-02-09 11:30:00,17.78,17.79,17.75,17.79,50000.0,12.3787,12.3856,12.3578,12.3856,50000.0
2005-02-09 12:00:00,17.79,17.79,17.74,17.78,178600.0,12.3856,12.3856,12.3508,12.3787,178600.0
2005-02-09 12:30:00,17.77,17.78,17.74,17.75,30600.0,12.3717,12.3787,12.3508,12.3578,30600.0
2005-02-09 13:00:00,17.75,17.75,17.73,17.74,46800.0,12.3578,12.3578,12.3439,12.3508,46800.0
2005-02-09 13:30:00,17.74,17.74,17.69,17.69,15600.0,12.3508,12.3508,12.316,12.316,15600.0
2005-02-09 14:00:00,17.69,17.71,17.55,17.56,49200.0,12.316,12.3299,12.2185,12.2255,49200.0
2005-02-09 14:30:00,17.56,17.6,17.56,17.56,32400.0,12.2255,12.2534,12.2255,12.2255,32400.0
2005-02-09 15:00:00,17.56,17.59,17.56,17.57,44400.0,12.2255,12.2464,12.2255,12.2325,44400.0
2005-02-09 15:30:00,17.57,17.6,17.54,17.54,120200.0,12.2325,12.2534,12.2116,12.2116,120200.0
2005-02-10 09:30:00,17.55,17.59,17.5,17.52,46000.0,12.2185,12.2464,12.1837,12.1977,46000.0
2005-02-10 10:00:00,17.52,17.53,17.45,17.45,29800.0,12.1977,12.2046,12.1489,12.1489,29800.0
2005-02-10 10:30:00,17.45,17.47,17.3,17.32,74800.0,12.1489,12.1628,12.0445,12.0584,74800.0
2005-02-10 11:00:00,17.32,17.32,17.23,17.25,76200.0,12.0584,12.0584,11.9958,12.0097,76200.0
2005-02-10 11:30:00,17.25,17.36,17.23,17.36,35600.0,12.0097,12.0863,11.9958,12.0863,35600.0
2005-02-10 12:00:00,17.36,17.42,17.36,17.42,11800.0,12.0863,12.128,12.0863,12.128,11800.0
2005-02-10 12:30:00,17.42,17.45,17.4,17.45,11600.0,12.128,12.1489,12.1141,12.1489,11600.0
2005-02-10 13:00:00,17.44,17.46,17.41,17.45,66400.0,12.142,12.1559,12.1211,12.1489,66400.0
2005-02-10 13:30:00,17.45,17.45,17.42,17.42,25800.0,12.1489,12.1489,12.128,12.128,25800.0
2005-02-10 14:00:00,17.45,17.45,17.33,17.41,54000.0,12.1489,12.1489,12.0654,12.1211,54000.0
2005-02-10 14:30:00,17.41,17.45,17.35,17.42,24800.0,12.1211,12.1489,12.0793,12.128,24800.0
2005-02-10 15:00:00,17.42,17.48,17.36,17.42,33400.0,12.128,12.1698,12.0863,12.128,33400.0
2005-02-10 15:30:00,17.42,17.44,17.31,17.43,129200.0,12.128,12.142,12.0515,12.135,129200.0
2005-02-11 09:30:00,17.39,17.39,17.26,17.29,36800.0,12.1072,12.1072,12.0166,12.0375,36800.0
2005-02-11 10:00:00,17.3,17.33,17.26,17.33,33800.0,12.0445,12.0654,12.0166,12.0654,33800.0
2005-02-11 10:30:00,17.35,17.39,17.35,17.38,31600.0,12.0793,12.1072,12.0793,12.1002,31600.0
2005-02-11 11:00:00,17.36,17.52,17.36,17.52,27800.0,12.0863,12.1977,12.0863,12.1977,27800.0
2005-02-11 11:30:00,17.52,17.64,17.47,17.64,32400.0,12.1977,12.2812,12.1628,12.2812,32400.0
2005-02-11 12:00:00,17.64,17.64,17.56,17.62,15600.0,12.2812,12.2812,12.2255,12.2673,15600.0
2005-02-11 12:30:00,17.6,17.64,17.56,17.6,17800.0,12.2534,12.2812,12.2255,12.2534,17800.0
2005-02-11 13:00:00,17.6,17.6,17.49,17.5,40600.0,12.2534,12.2534,12.1768,12.1837,40600.0
2005-02-11 13:30:00,17.5,17.61,17.49,17.58,41200.0,12.1837,12.2603,12.1768,12.2394,41200.0
2005-02-11 14:00:00,17.58,17.63,17.45,17.62,54000.0,12.2394,12.2742,12.1489,12.2673,54000.0
2005-02-11 14:30:00,17.61,17.63,17.55,17.55,19200.0,12.2603,12.2742,12.2185,12.2185,19200.0
2005-02-11 15:00:00,17.53,17.56,17.5,17.54,16200.0,12.2046,12.2255,12.1837,12.2116,16200.0
2005-02-11 15:30:00,17.53,17.53,17.43,17.49,92600.0,12.2046,12.2046,12.135,12.1768,92600.0
2005-02-14 09:30:00,17.49,17.52,17.42,17.43,28200.0,12.1768,12.1977,12.128,12.135,28200.0
2005-02-14 10:00:00,17.43,17.49,17.39,17.49,40600.0,12.135,12.1768,12.1072,12.1768,40600.0
2005-02-14 10:30:00,17.48,17.49,17.45,17.45,18200.0,12.1698,12.1768,12.1489,12.1489,18200.0
2005-02-14 11:00:00,17.45,17.48,17.43,17.48,19600.0,12.1489,12.1698,12.135,12.1698,19600.0
2005-02-14 11:30:00,17.47,17.49,17.47,17.48,13000.0,12.1628,12.1768,12.1628,12.1698,13000.0
2005-02-14 12:00:00,17.48,17.48,17.46,17.46,22400.0,12.1698,12.1698,12.1559,12.1559,22400.0
2005-02-14 12:30:00,17.46,17.47,17.45,17.45,7800.0,12.1559,12.1628,12.1489,12.1489,7800.0
2005-02-14 13:00:00,17.44,17.44,17.42,17.42,22400.0,12.142,12.142,12.128,12.128,22400.0
2005-02-14 13:30:00,17.41,17.43,17.35,17.35,41200.0,12.1211,12.135,12.0793,12.0793,41200.0
2005-02-14 14:00:00,17.35,17.36,17.31,17.34,25000.0,12.0793,12.0863,12.0515,12.0723,25000.0
2005-02-14 14:30:00,17.36,17.38,17.33,17.37,32600.0,12.0863,12.1002,12.0654,12.0932,32600.0
2005-02-14 15:00:00,17.38,17.44,17.37,17.41,33200.0,12.1002,12.142,12.0932,12.1211,33200.0
2005-02-14 15:30:00,17.41,17.41,17.33,17.36,36800.0,12.1211,12.1211,12.0654,12.0863,36800.0
2005-02-15 09:30:00,17.45,17.68,17.45,17.68,186400.0,12.1489,12.3091,12.1489,12.3091,186400.0
2005-02-15 10:00:00,17.69,18.05,17.69,18.03,141800.0,12.316,12.5667,12.316,12.5527,141800.0
2005-02-15 10:30:00,18.03,18.05,17.99,18.03,576600.0,12.5527,12.5667,12.5249,12.5527,576600.0
2005-02-15 11:00:00,18.0,18.0,17.9,17.93,71600.0,12.5318,12.5318,12.4622,12.4831,71600.0
2005-02-15 11:30:00,17.93,17.93,17.85,17.93,93000.0,12.4831,12.4831,12.4274,12.4831,93000.0
2005-02-15 12:00:00,17.92,17.93,17.9,17.93,140000.0,12.4761,12.4831,12.4622,12.4831,140000.0
2005-02-15 12:30:00,17.92,17.93,17.83,17.84,34200.0,12.4761,12.4831,12.4135,12.4204,34200.0
2005-02-15 13:00:00,17.85,17.87,17.79,17.85,42000.0,12.4274,12.4413,12.3856,12.4274,42000.0
2005-02-15 13:30:00,17.85,17.85,17.74,17.75,76600.0,12.4274,12.4274,12.3508,12.3578,76600.0
2005-02-15 14:00:00,17.75,17.79,17.71,17.71,43600.0,12.3578,12.3856,12.3299,12.3299,43600.0
2005-02-15 14:30:00,17.71,17.75,17.68,17.74,142000.0,12.3299,12.3578,12.3091,12.3508,142000.0
2005-02-15 15:00:00,17.74,17.75,17.7,17.73,41800.0,12.3508,12.3578,12.323,12.3439,41800.0
2005-02-15 15:30:00,17.73,17.81,17.73,17.74,72200.0,12.3439,12.3996,12.3439,12.3508,72200.0
2005-02-16 09:30:00,17.7,17.77,17.59,17.67,46800.0,12.323,12.3717,12.2464,12.3021,46800.0
2005-02-16 10:00:00,17.67,17.75,17.61,17.68,56400.0,12.3021,12.3578,12.2603,12.3091,56400.0
2005-02-16 10:30:00,17.7,17.76,17.59,17.64,29600.0,12.323,12.3648,12.2464,12.2812,29600.0
2005-02-16 11:00:00,17.63,17.64,17.55,17.61,35000.0,12.2742,12.2812,12.2185,12.2603,35000.0
2005-02-16 11:30:00,17.6,17.6,17.5,17.58,51400.0,12.2534,12.2534,12.1837,12.2394,51400.0
2005-02-16 12:00:00,17.58,17.68,17.56,17.68,121400.0,12.2394,12.3091,12.2255,12.3091,121400.0
2005-02-16 12:30:00,17.68,17.71,17.64,17.66,10800.0,12.3091,12.3299,12.2812,12.2951,10800.0
2005-02-16 13:00:00,17.65,17.65,17.6,17.61,7000.0,12.2882,12.2882,12.2534,12.2603,7000.0
2005-02-16 13:30:00,17.61,17.67,17.57,17.67,17400.0,12.2603,12.3021,12.2325,12.3021,17400.0
2005-02-16 14:00:00,17.65,17.68,17.56,17.65,45200.0,12.2882,12.3091,12.2255,12.2882,45200.0
2005-02-16 14:30:00,17.66,17.72,17.63,17.72,29200.0,12.2951,12.3369,12.2742,12.3369,29200.0
2005-02-16 15:00:00,17.71,17.75,17.65,17.66,23600.0,12.3299,12.3578,12.2882,12.2951,23600.0
2005-02-16 15:30:00,17.68,17.68,17.6,17.64,42200.0,12.3091,12.3091,12.2534,12.2812,42200.0
2005-02-17 09:30:00,17.55,17.6,17.5,17.51,38200.0,12.2185,12.2534,12.1837,12.1907,38200.0
2005-02-17 10:00:00,17.52,17.53,17.41,17.42,40800.0,12.1977,12.2046,12.1211,12.128,40800.0
2005-02-17 10:30:00,17.41,17.42,17.27,17.39,44400.0,12.1211,12.128,12.0236,12.1072,44400.0
2005-02-17 11:00:00,17.4,17.41,17.38,17.41,12200.0,12.1141,12.1211,12.1002,12.1211,12200.0
2005-02-17 11:30:00,17.41,17.43,17.4,17.42,13400.0,12.1211,12.135,12.1141,12.128,13400.0
2005-02-17 12:00:00,17.43,17.47,17.43,17.46,6200.0,12.135,12.1628,12.135,12.1559,6200.0
2005-02-17 12:30:00,17.43,17.43,17.42,17.43,15400.0,12.135,12.135,12.128,12.135,15400.0
2005-02-17 13:00:00,17.45,17.46,17.41,17.43,5400.0,12.1489,12.1559,12.1211,12.135,5400.0
2005-02-17 13:30:00,17.43,17.43,17.39,17.4,20200.0,12.135,12.135,12.1072,12.1141,20200.0
2005-02-17 14:00:00,17.43,17.52,17.43,17.52,48800.0,12.135,12.1977,12.135,12.1977,48800.0
2005-02-17 14:30:00,17.52,17.52,17.43,17.43,24800.0,12.1977,12.1977,12.135,12.135,24800.0
2005-02-17 15:00:00,17.43,17.43,17.4,17.4,28200.0,12.135,12.135,12.1141,12.1141,28200.0
2005-02-17 15:30:00,17.4,17.5,17.39,17.46,106200.0,12.1141,12.1837,12.1072,12.1559,106200.0
2005-02-18 09:30:00,17.44,17.5,17.37,17.46,42000.0,12.142,12.1837,12.0932,12.1559,42000.0
2005-02-18 10:00:00,17.45,17.55,17.44,17.5,55400.0,12.1489,12.2185,12.142,12.1837,55400.0
2005-02-18 10:30:00,17.5,17.5,17.43,17.44,43000.0,12.1837,12.1837,12.135,12.142,43000.0
2005-02-18 11:00:00,17.45,17.45,17.42,17.43,21000.0,12.1489,12.1489,12.128,12.135,21000.0
2005-02-18 11:30:00,17.43,17.46,17.31,17.31,20000.0,12.135,12.1559,12.0515,12.0515,20000.0
2005-02-18 12:00:00,17.31,17.41,17.31,17.36,43000.0,12.0515,12.1211,12.0515,12.0863,43000.0
2005-02-18 12:30:00,17.36,17.36,17.31,17.35,29200.0,12.0863,12.0863,12.0515,12.0793,29200.0
2005-02-18 13:00:00,17.35,17.35,17.31,17.33,23600.0,12.0793,12.0793,12.0515,12.0654,23600.0
2005-02-18 13:30:00,17.34,17.4,17.32,17.4,83800.0,12.0723,12.1141,12.0584,12.1141,83800.0
2005-02-18 14:00:00,17.39,17.48,17.38,17.47,40600.0,12.1072,12.1698,12.1002,12.1628,40600.0
2005-02-18 14:30:00,17.47,17.5,17.47,17.5,37400.0,12.1628,12.1837,12.1628,12.1837,37400.0
2005-02-18 15:00:00,17.5,17.5,17.45,17.47,47800.0,12.1837,12.1837,12.1489,12.1628,47800.0
2005-02-18 15:30:00,17.48,17.5,17.45,17.48,28000.0,12.1698,12.1837,12.1489,12.1698,28000.0
2005-02-22 09:30:00,17.36,17.36,17.13,17.16,68400.0,12.0863,12.0863,11.9261,11.947,68400.0
2005-02-22 10:00:00,17.17,17.39,17.15,17.38,120400.0,11.954,12.1072,11.9401,12.1002,120400.0
2005-02-22 10:30:00,17.38,17.38,17.24,17.24,47400.0,12.1002,12.1002,12.0027,12.0027,47400.0
2005-02-22 11:00:00,17.28,17.28,17.2,17.22,24400.0,12.0306,12.0306,11.9749,11.9888,24400.0
2005-02-22 11:30:00,17.22,17.29,17.21,17.25,43800.0,11.9888,12.0375,11.9818,12.0097,43800.0
2005-02-22 12:00:00,17.25,17.29,17.12,17.12,47400.0,12.0097,12.0375,11.9192,11.9192,47400.0
2005-02-22 12:30:00,17.1,17.11,17.04,17.04,30600.0,11.9053,11.9122,11.8635,11.8635,30600.0
2005-02-22 13:00:00,17.03,17.06,17.01,17.01,23400.0,11.8565,11.8774,11.8426,11.8426,23400.0
2005-02-22 13:30:00,17.01,17.01,16.87,16.93,82000.0,11.8426,11.8426,11.7451,11.7869,82000.0
2005-02-22 14:00:00,16.93,16.93,16.77,16.88,94600.0,11.7869,11.7869,11.6755,11.7521,94600.0
2005-02-22 14:30:00,16.88,16.93,16.78,16.78,74600.0,11.7521,11.7869,11.6825,11.6825,74600.0
2005-02-22 15:00:00,16.79,16.79,16.68,16.78,132800.0,11.6894,11.6894,11.6128,11.6825,132800.0
2005-02-22 15:30:00,16.78,16.93,16.74,16.88,256800.0,11.6825,11.7869,11.6546,11.7521,256800.0
2005-02-23 09:30:00,16.88,17.05,16.88,17.01,44000.0,11.7521,11.8704,11.7521,11.8426,44000.0
2005-02-23 10:00:00,17.0,17.04,16.93,17.04,22200.0,11.8356,11.8635,11.7869,11.8635,22200.0
2005-02-23 10:30:00,17.04,17.04,16.99,17.02,22800.0,11.8635,11.8635,11.8287,11.8496,22800.0
2005-02-23 11:00:00,17.02,17.15,17.01,17.13,35200.0,11.8496,11.9401,11.8426,11.9261,35200.0
2005-02-23 11:30:00,17.11,17.18,17.1,17.14,28400.0,11.9122,11.9609,11.9053,11.9331,28400.0
2005-02-23 12:00:00,17.14,17.18,17.1,17.11,14800.0,11.9331,11.9609,11.9053,11.9122,14800.0
2005-02-23 12:30:00,17.11,17.11,17.08,17.1,10800.0,11.9122,11.9122,11.8913,11.9053,10800.0
2005-02-23 13:00:00,17.1,17.15,17.1,17.12,31200.0,11.9053,11.9401,11.9053,11.9192,31200.0
2005-02-23 13:30:00,17.13,17.14,17.08,17.12,22800.0,11.9261,11.9331,11.8913,11.9192,22800.0
2005-02-23 14:00:00,17.13,17.13,17.04,17.11,26000.0,11.9261,11.9261,11.8635,11.9122,26000.0
2005-02-23 14:30:00,17.12,17.18,17.1,17.18,26000.0,11.9192,11.9609,11.9053,11.9609,26000.0
2005-02-23 15:00:00,17.18,17.21,17.15,17.2,50200.0,11.9609,11.9818,11.9401,11.9749,50200.0
2005-02-23 15:30:00,17.2,17.24,17.11,17.2,70200.0,11.9749,12.0027,11.9122,11.9749,70200.0
2005-02-24 09:30:00,17.0,17.03,16.8,16.83,47400.0,11.8356,11.8565,11.6964,11.7173,47400.0
2005-02-24 10:00:00,16.83,17.02,16.81,17.02,59200.0,11.7173,11.8496,11.7033,11.8496,59200.0
2005-02-24 10:30:00,17.01,17.11,17.0,17.0,26400.0,11.8426,11.9122,11.8356,11.8356,26400.0
2005-02-24 11:00:00,17.0,17.09,17.0,17.03,18000.0,11.8356,11.8983,11.8356,11.8565,18000.0
2005-02-24 11:30:00,17.03,17.03,16.99,17.0,13400.0,11.8565,11.8565,11.8287,11.8356,13400.0
2005-02-24 12:00:00,16.99,17.0,16.92,16.95,44000.0,11.8287,11.8356,11.7799,11.8008,44000.0
2005-02-24 12:30:00,16.95,17.05,16.95,17.04,29600.0,11.8008,11.8704,11.8008,11.8635,29600.0
2005-02-24 13:00:00,17.02,17.11,17.0,17.11,41600.0,11.8496,11.9122,11.8356,11.9122,41600.0
2005-02-24 13:30:00,17.1,17.17,17.07,17.16,28200.0,11.9053,11.954,11.8844,11.947,28200.0
2005-02-24 14:00:00,17.16,17.34,17.15,17.33,30600.0,11.947,12.0723,11.9401,12.0654,30600.0
2005-02-24 14:30:00,17.33,17.36,17.3,17.31,34200.0,12.0654,12.0863,12.0445,12.0515,34200.0
2005-02-24 15:00:00,17.31,17.37,17.3,17.34,45000.0,12.0515,12.0932,12.0445,12.0723,45000.0
2005-02-24 15:30:00,17.34,17.36,17.25,17.26,131200.0,12.0723,12.0863,12.0097,12.0166,131200.0
2005-02-25 09:30:00,17.2,17.25,17.11,17.13,35000.0,11.9749,12.0097,11.9122,11.9261,35000.0
2005-02-25 10:00:00,17.13,17.15,17.12,17.12,34000.0,11.9261,11.9401,11.9192,11.9192,34000.0
2005-02-25 10:30:00,17.12,17.18,17.11,17.17,26400.0,11.9192,11.9609,11.9122,11.954,26400.0
2005-02-25 11:00:00,17.17,17.2,17.15,17.16,7800.0,11.954,11.9749,11.9401,11.947,7800.0
2005-02-25 11:30:00,17.17,17.29,17.16,17.23,24200.0,11.954,12.0375,11.947,11.9958,24200.0
2005-02-25 12:00:00,17.24,17.31,17.22,17.3,17200.0,12.0027,12.0515,11.9888,12.0445,17200.0
2005-02-25 12:30:00,17.31,17.36,17.31,17.33,10400.0,12.0515,12.0863,12.0515,12.0654,10400.0
2005-02-25 13:00:00,17.32,17.36,17.28,17.3,24600.0,12.0584,12.0863,12.0306,12.0445,24600.0
2005-02-25 13:30:00,17.3,17.36,17.3,17.33,29000.0,12.0445,12.0863,12.0445,12.0654,29000.0
2005-02-25 14:00:00,17.33,17.46,17.32,17.42,49000.0,12.0654,12.1559,12.0584,12.128,49000.0
2005-02-25 14:30:00,17.46,17.46,17.3,17.37,39000.0,12.1559,12.1559,12.0445,12.0932,39000.0
2005-02-25 15:00:00,17.37,17.38,17.29,17.36,131200.0,12.0932,12.1002,12.0375,12.0863,131200.0
2005-02-25 15:30:00,17.4,17.47,17.38,17.45,89400.0,12.1141,12.1628,12.1002,12.1489,89400.0
2005-02-28 09:30:00,17.55,17.61,17.49,17.61,104000.0,12.2185,12.2603,12.1768,12.2603,104000.0
2005-02-28 10:00:00,17.6,17.7,17.55,17.68,78200.0,12.2534,12.323,12.2185,12.3091,78200.0
2005-02-28 10:30:00,17.63,17.82,17.63,17.8,162000.0,12.2742,12.4065,12.2742,12.3926,162000.0
2005-02-28 11:00:00,17.8,17.82,17.74,17.78,84000.0,12.3926,12.4065,12.3508,12.3787,84000.0
2005-02-28 11:30:00,17.78,17.84,17.75,17.76,81800.0,12.3787,12.4204,12.3578,12.3648,81800.0
2005-02-28 12:00:00,17.75,17.75,17.64,17.64,33200.0,12.3578,12.3578,12.2812,12.2812,33200.0
2005-02-28 12:30:00,17.65,17.65,17.59,17.63,51400.0,12.2882,12.2882,12.2464,12.2742,51400.0
2005-02-28 13:00:00,17.63,17.67,17.61,17.66,117000.0,12.2742,12.3021,12.2603,12.2951,117000.0
2005-02-28 13:30:00,17.66,17.7,17.6,17.68,79800.0,12.2951,12.323,12.2534,12.3091,79800.0
2005-02-28 14:00:00,17.7,17.72,17.67,17.68,62200.0,12.323,12.3369,12.3021,12.3091,62200.0
2005-02-28 14:30:00,17.68,17.78,17.67,17.77,51000.0,12.3091,12.3787,12.3021,12.3717,51000.0
2005-02-28 15:00:00,17.79,17.94,17.79,17.87,71000.0,12.3856,12.4901,12.3856,12.4413,71000.0
2005-02-28 15:30:00,17.92,17.98,17.89,17.93,125400.0,12.4761,12.5179,12.4553,12.4831,125400.0
2005-03-01 09:30:00,17.88,17.96,17.83,17.91,60200.0,12.4483,12.504,12.4135,12.4692,60200.0
2005-03-01 10:00:00,17.9,17.95,17.8,17.85,160600.0,12.4622,12.497,12.3926,12.4274,160600.0
2005-03-01 10:30:00,17.84,17.91,17.82,17.86,70400.0,12.4204,12.4692,12.4065,12.4344,70400.0
2005-03-01 11:00:00,17.85,17.85,17.67,17.67,67800.0,12.4274,12.4274,12.3021,12.3021,67800.0
2005-03-01 11:30:00,17.65,17.82,17.65,17.81,32600.0,12.2882,12.4065,12.2882,12.3996,32600.0
2005-03-01 12:00:00,17.82,17.88,17.82,17.88,94800.0,12.4065,12.4483,12.4065,12.4483,94800.0
2005-03-01 12:30:00,17.88,17.93,17.88,17.93,34600.0,12.4483,12.4831,12.4483,12.4831,34600.0
2005-03-01 13:00:00,17.93,17.93,17.9,17.9,40200.0,12.4831,12.4831,12.4622,12.4622,40200.0
2005-03-01 13:30:00,17.9,17.98,17.9,17.96,135400.0,12.4622,12.5179,12.4622,12.504,135400.0
2005-03-01 14:00:00,17.96,18.0,17.96,18.0,49800.0,12.504,12.5318,12.504,12.5318,49800.0
2005-03-01 14:30:00,18.0,18.0,17.99,17.99,55400.0,12.5318,12.5318,12.5249,12.5249,55400.0
2005-03-01 15:00:00,17.99,18.05,17.98,18.04,69600.0,12.5249,12.5667,12.5179,12.5597,69600.0
2005-03-01 15:30:00,18.04,18.05,18.0,18.0,161200.0,12.5597,12.5667,12.5318,12.5318,161200.0
2005-03-02 09:30:00,17.7,17.78,17.65,17.77,76400.0,12.323,12.3787,12.2882,12.3717,76400.0
2005-03-02 10:00:00,17.77,17.99,17.77,17.98,114200.0,12.3717,12.5249,12.3717,12.5179,114200.0
2005-03-02 10:30:00,17.96,18.0,17.9,18.0,38600.0,12.504,12.5318,12.4622,12.5318,38600.0
2005-03-02 11:00:00,18.0,18.18,18.0,18.15,113000.0,12.5318,12.6572,12.5318,12.6363,113000.0
2005-03-02 11:30:00,18.15,18.24,18.13,18.13,79800.0,12.6363,12.6989,12.6223,12.6223,79800.0
2005-03-02 12:00:00,18.14,18.15,18.09,18.15,74200.0,12.6293,12.6363,12.5945,12.6363,74200.0
2005-03-02 12:30:00,18.15,18.16,18.13,18.13,46400.0,12.6363,12.6432,12.6223,12.6223,46400.0
2005-03-02 13:00:00,18.13,18.22,18.07,18.17,186400.0,12.6223,12.685,12.5806,12.6502,186400.0
2005-03-02 13:30:00,18.17,18.2,18.11,18.14,69200.0,12.6502,12.6711,12.6084,12.6293,69200.0
2005-03-02 14:00:00,18.14,18.17,18.1,18.14,165000.0,12.6293,12.6502,12.6015,12.6293,165000.0
2005-03-02 14:30:00,18.13,18.16,18.02,18.05,40600.0,12.6223,12.6432,12.5458,12.5667,40600.0
2005-03-02 15:00:00,18.08,18.13,18.02,18.11,83400.0,12.5875,12.6223,12.5458,12.6084,83400.0
2005-03-02 15:30:00,18.13,18.18,18.1,18.1,115000.0,12.6223,12.6572,12.6015,12.6015,115000.0
2005-03-03 09:30:00,18.08,18.2,18.05,18.11,43400.0,12.5875,12.6711,12.5667,12.6084,43400.0
2005-03-03 10:00:00,18.11,18.14,17.98,18.0,130000.0,12.6084,12.6293,12.5179,12.5318,130000.0
2005-03-03 10:30:00,17.99,18.05,17.95,18.0,19000.0,12.5249,12.5667,12.497,12.5318,19000.0
2005-03-03 11:00:00,18.0,18.0,17.97,18.0,79000.0,12.5318,12.5318,12.511,12.5318,79000.0
2005-03-03 11:30:00,18.0,18.0,17.86,17.87,24600.0,12.5318,12.5318,12.4344,12.4413,24600.0
2005-03-03 12:00:00,17.86,17.92,17.84,17.92,31200.0,12.4344,12.4761,12.4204,12.4761,31200.0
2005-03-03 12:30:00,17.93,17.99,17.9,17.96,34800.0,12.4831,12.5249,12.4622,12.504,34800.0
2005-03-03 13:00:00,17.97,18.02,17.95,17.99,12200.0,12.511,12.5458,12.497,12.5249,12200.0
2005-03-03 13:30:00,17.99,18.03,17.97,18.02,9200.0,12.5249,12.5527,12.511,12.5458,9200.0
2005-03-03 14:00:00,18.01,18.11,18.01,18.09,25400.0,12.5388,12.6084,12.5388,12.5945,25400.0
2005-03-03 14:30:00,18.09,18.11,18.07,18.07,24800.0,12.5945,12.6084,12.5806,12.5806,24800.0
2005-03-03 15:00:00,18.07,18.09,18.0,18.04,206800.0,12.5806,12.5945,12.5318,12.5597,206800.0
2005-03-03 15:30:00,18.04,18.06,17.95,18.0,106800.0,12.5597,12.5736,12.497,12.5318,106800.0
2005-03-04 09:30:00,18.11,18.15,17.94,18.03,58400.0,12.6084,12.6363,12.4901,12.5527,58400.0
2005-03-04 10:00:00,18.0,18.06,17.8,17.85,114200.0,12.5318,12.5736,12.3926,12.4274,114200.0
2005-03-04 10:30:00,17.84,17.86,17.64,17.79,198800.0,12.4204,12.4344,12.2812,12.3856,198800.0
2005-03-04 11:00:00,17.71,17.75,17.7,17.7,78000.0,12.3299,12.3578,12.323,12.323,78000.0
2005-03-04 11:30:00,17.7,17.73,17.68,17.72,96400.0,12.323,12.3439,12.3091,12.3369,96400.0
2005-03-04 12:00:00,17.73,17.81,17.72,17.77,115400.0,12.3439,12.3996,12.3369,12.3717,115400.0
2005-03-04 12:30:00,17.77,17.81,17.73,17.75,66200.0,12.3717,12.3996,12.3439,12.3578,66200.0
2005-03-04 13:00:00,17.75,17.81,17.75,17.77,47800.0,12.3578,12.3996,12.3578,12.3717,47800.0
2005-03-04 13:30:00,17.76,17.8,17.75,17.77,81000.0,12.3648,12.3926,12.3578,12.3717,81000.0
2005-03-04 14:00:00,17.77,17.81,17.77,17.77,175200.0,12.3717,12.3996,12.3717,12.3717,175200.0
2005-03-04 14:30:00,17.76,17.77,17.75,17.76,43800.0,12.3648,12.3717,12.3578,12.3648,43800.0
2005-03-04 15:00:00,17.76,17.78,17.72,17.73,118800.0,12.3648,12.3787,12.3369,12.3439,118800.0
2005-03-04 15:30:00,17.73,17.77,17.68,17.77,204400.0,12.3439,12.3717,12.3091,12.3717,204400.0
2005-03-07 09:30:00,17.83,17.95,17.83,17.86,44400.0,12.4135,12.497,12.4135,12.4344,44400.0
2005-03-07 10:00:00,17.87,17.93,17.87,17.92,155000.0,12.4413,12.4831,12.4413,12.4761,155000.0
2005-03-07 10:30:00,17.9,17.9,17.71,17.75,100800.0,12.4622,12.4622,12.3299,12.3578,100800.0
2005-03-07 11:00:00,17.76,17.84,17.71,17.8,38200.0,12.3648,12.4204,12.3299,12.3926,38200.0
2005-03-07 11:30:00,17.8,17.81,17.74,17.76,71400.0,12.3926,12.3996,12.3508,12.3648,71400.0
2005-03-07 12:00:00,17.75,17.76,17.68,17.7,82800.0,12.3578,12.3648,12.3091,12.323,82800.0
2005-03-07 12:30:00,17.69,17.7,17.55,17.56,110600.0,12.316,12.323,12.2185,12.2255,110600.0
2005-03-07 13:00:00,17.53,17.55,17.4,17.44,173200.0,12.2046,12.2185,12.1141,12.142,173200.0
2005-03-07 13:30:00,17.43,17.45,17.36,17.4,260000.0,12.135,12.1489,12.0863,12.1141,260000.0
2005-03-07 14:00:00,17.4,17.54,17.39,17.5,239400.0,12.1141,12.2116,12.1072,12.1837,239400.0
2005-03-07 14:30:00,17.5,17.63,17.5,17.56,182800.0,12.1837,12.2742,12.1837,12.2255,182800.0
2005-03-07 15:00:00,17.56,17.68,17.56,17.6,134000.0,12.2255,12.3091,12.2255,12.2534,134000.0
2005-03-07 15:30:00,17.61,17.66,17.58,17.6,141400.0,12.2603,12.2951,12.2394,12.2534,141400.0
2005-03-08 09:30:00,17.0,17.37,17.0,17.18,817000.0,11.8356,12.0932,11.8356,11.9609,817000.0
2005-03-08 10:00:00,17.18,17.36,17.08,17.09,373600.0,11.9609,12.0863,11.8913,11.8983,373600.0
2005-03-08 10:30:00,17.11,17.25,17.11,17.14,181000.0,11.9122,12.0097,11.9122,11.9331,181000.0
2005-03-08 11:00:00,17.16,17.21,17.13,17.18,226600.0,11.947,11.9818,11.9261,11.9609,226600.0
2005-03-08 11:30:00,17.18,17.28,17.17,17.25,186000.0,11.9609,12.0306,11.954,12.0097,186000.0
2005-03-08 12:00:00,17.24,17.27,17.18,17.25,86000.0,12.0027,12.0236,11.9609,12.0097,86000.0
2005-03-08 12:30:00,17.25,17.3,17.2,17.28,175000.0,12.0097,12.0445,11.9749,12.0306,175000.0
2005-03-08 13:00:00,17.28,17.29,17.18,17.27,231200.0,12.0306,12.0375,11.9609,12.0236,231200.0
2005-03-08 13:30:00,17.25,17.37,17.25,17.37,166800.0,12.0097,12.0932,12.0097,12.0932,166800.0
2005-03-08 14:00:00,17.37,17.64,17.36,17.48,269800.0,12.0932,12.2812,12.0863,12.1698,269800.0
2005-03-08 14:30:00,17.48,17.59,17.48,17.49,302800.0,12.1698,12.2464,12.1698,12.1768,302800.0
2005-03-08 15:00:00,17.48,17.6,17.35,17.56,250800.0,12.1698,12.2534,12.0793,12.2255,250800.0
2005-03-08 15:30:00,17.56,17.8,17.55,17.71,593200.0,12.2255,12.3926,12.2185,12.3299,593200.0
2005-03-09 09:30:00,17.58,17.6,17.5,17.54,65400.0,12.2394,12.2534,12.1837,12.2116,65400.0
2005-03-09 10:00:00,17.54,17.68,17.54,17.67,83400.0,12.2116,12.3091,12.2116,12.3021,83400.0
2005-03-09 10:30:00,17.68,17.93,17.67,17.86,190400.0,12.3091,12.4831,12.3021,12.4344,190400.0
2005-03-09 11:00:00,17.86,17.86,17.8,17.86,142200.0,12.4344,12.4344,12.3926,12.4344,142200.0
2005-03-09 11:30:00,17.86,17.88,17.77,17.81,80800.0,12.4344,12.4483,12.3717,12.3996,80800.0
2005-03-09 12:00:00,17.79,17.79,17.67,17.74,59400.0,12.3856,12.3856,12.3021,12.3508,59400.0
2005-03-09 12:30:00,17.74,17.77,17.64,17.7,118200.0,12.3508,12.3717,12.2812,12.323,118200.0
2005-03-09 13:00:00,17.72,17.82,17.72,17.78,71200.0,12.3369,12.4065,12.3369,12.3787,71200.0
2005-03-09 13:30:00,17.79,17.88,17.79,17.88,79200.0,12.3856,12.4483,12.3856,12.4483,79200.0
2005-03-09 14:00:00,17.88,17.93,17.79,17.85,76200.0,12.4483,12.4831,12.3856,12.4274,76200.0
2005-03-09 14:30:00,17.85,17.86,17.79,17.8,51000.0,12.4274,12.4344,12.3856,12.3926,51000.0
2005-03-09 15:00:00,17.8,17.8,17.68,17.75,105800.0,12.3926,12.3926,12.3091,12.3578,105800.0
2005-03-09 15:30:00,17.75,17.88,17.75,17.83,172600.0,12.3578,12.4483,12.3578,12.4135,172600.0
2005-03-10 09:30:00,17.8,17.88,17.77,17.88,81800.0,12.3926,12.4483,12.3717,12.4483,81800.0
2005-03-10 10:00:00,17.88,17.9,17.82,17.86,79200.0,12.4483,12.4622,12.4065,12.4344,79200.0
2005-03-10 10:30:00,17.85,17.87,17.82,17.82,37000.0,12.4274,12.4413,12.4065,12.4065,37000.0
2005-03-10 11:00:00,17.82,17.9,17.81,17.84,93600.0,12.4065,12.4622,12.3996,12.4204,93600.0
2005-03-10 11:30:00,17.84,17.86,17.82,17.83,47000.0,12.4204,12.4344,12.4065,12.4135,47000.0
2005-03-10 12:00:00,17.84,17.85,17.8,17.82,49200.0,12.4204,12.4274,12.3926,12.4065,49200.0
2005-03-10 12:30:00,17.83,17.87,17.83,17.86,33400.0,12.4135,12.4413,12.4135,12.4344,33400.0
2005-03-10 13:00:00,17.86,17.88,17.85,17.88,39400.0,12.4344,12.4483,12.4274,12.4483,39400.0
2005-03-10 13:30:00,17.88,17.93,17.81,17.93,106800.0,12.4483,12.4831,12.3996,12.4831,106800.0
2005-03-10 14:00:00,17.93,17.96,17.89,17.93,47200.0,12.4831,12.504,12.4553,12.4831,47200.0
2005-03-10 14:30:00,17.94,18.03,17.93,18.03,90800.0,12.4901,12.5527,12.4831,12.5527,90800.0
2005-03-10 15:00:00,18.03,18.03,17.96,18.0,143200.0,12.5527,12.5527,12.504,12.5318,143200.0
2005-03-10 15:30:00,18.0,18.02,17.96,17.99,97000.0,12.5318,12.5458,12.504,12.5249,97000.0
2005-03-11 09:30:00,17.93,18.04,16.34,18.04,77000.0,12.4831,12.5597,11.3761,12.5597,77000.0
2005-03-11 10:00:00,18.02,18.13,17.94,18.05,109600.0,12.5458,12.6223,12.4901,12.5667,109600.0
2005-03-11 10:30:00,18.08,18.09,17.94,17.99,62800.0,12.5875,12.5945,12.4901,12.5249,62800.0
2005-03-11 11:00:00,17.98,18.03,17.93,18.03,81800.0,12.5179,12.5527,12.4831,12.5527,81800.0
2005-03-11 11:30:00,18.03,18.07,17.99,18.05,41800.0,12.5527,12.5806,12.5249,12.5667,41800.0
2005-03-11 12:00:00,18.05,18.07,18.05,18.07,29600.0,12.5667,12.5806,12.5667,12.5806,29600.0
2005-03-11 12:30:00,18.06,18.1,17.95,18.02,100800.0,12.5736,12.6015,12.497,12.5458,100800.0
2005-03-11 13:00:00,18.02,18.08,18.02,18.06,39000.0,12.5458,12.5875,12.5458,12.5736,39000.0
2005-03-11 13:30:00,18.06,18.1,18.03,18.06,40400.0,12.5736,12.6015,12.5527,12.5736,40400.0
2005-03-11 14:00:00,18.07,18.11,18.07,18.1,56000.0,12.5806,12.6084,12.5806,12.6015,56000.0
2005-03-11 14:30:00,18.1,18.1,18.03,18.06,47800.0,12.6015,12.6015,12.5527,12.5736,47800.0
2005-03-11 15:00:00,18.08,18.08,17.9,18.05,67800.0,12.5875,12.5875,12.4622,12.5667,67800.0
2005-03-11 15:30:00,18.07,18.2,18.04,18.17,184200.0,12.5806,12.6711,12.5597,12.6502,184200.0
2005-03-14 09:30:00,18.11,18.16,17.96,17.96,42800.0,12.6084,12.6432,12.504,12.504,42800.0
2005-03-14 10:00:00,17.97,18.03,17.9,17.9,93000.0,12.511,12.5527,12.4622,12.4622,93000.0
2005-03-14 10:30:00,17.9,17.98,17.9,17.93,39000.0,12.4622,12.5179,12.4622,12.4831,39000.0
2005-03-14 11:00:00,17.95,17.98,17.86,17.87,29000.0,12.497,12.5179,12.4344,12.4413,29000.0
2005-03-14 11:30:00,17.87,17.87,17.79,17.81,56200.0,12.4413,12.4413,12.3856,12.3996,56200.0
2005-03-14 12:00:00,17.81,17.88,17.8,17.86,36800.0,12.3996,12.4483,12.3926,12.4344,36800.0
2005-03-14 12:30:00,17.84,17.96,17.84,17.96,24200.0,12.4204,12.504,12.4204,12.504,24200.0
2005-03-14 13:00:00,17.96,17.97,17.84,17.86,67000.0,12.504,12.511,12.4204,12.4344,67000.0
2005-03-14 13:30:00,17.86,17.92,17.85,17.86,28200.0,12.4344,12.4761,12.4274,12.4344,28200.0
2005-03-14 14:00:00,17.89,17.93,17.88,17.93,31000.0,12.4553,12.4831,12.4483,12.4831,31000.0
2005-03-14 14:30:00,17.91,18.0,17.9,17.97,37400.0,12.4692,12.5318,12.4622,12.511,37400.0
2005-03-14 15:00:00,17.99,18.03,17.97,18.03,36400.0,12.5249,12.5527,12.511,12.5527,36400.0
2005-03-14 15:30:00,18.03,18.05,17.96,17.96,64800.0,12.5527,12.5667,12.504,12.504,64800.0
2005-03-15 09:30:00,18.03,18.1,17.98,18.1,64400.0,12.5527,12.6015,12.5179,12.6015,64400.0
2005-03-15 10:00:00,18.13,18.15,17.99,18.04,50200.0,12.6223,12.6363,12.5249,12.5597,50200.0
2005-03-15 10:30:00,18.04,18.04,17.96,18.02,92000.0,12.5597,12.5597,12.504,12.5458,92000.0
2005-03-15 11:00:00,18.03,18.04,17.98,17.99,117600.0,12.5527,12.5597,12.5179,12.5249,117600.0
2005-03-15 11:30:00,17.99,17.99,17.95,17.99,21600.0,12.5249,12.5249,12.497,12.5249,21600.0
2005-03-15 12:00:00,17.97,18.03,17.95,18.03,66600.0,12.511,12.5527,12.497,12.5527,66600.0
2005-03-15 12:30:00,18.04,18.08,18.03,18.08,50200.0,12.5597,12.5875,12.5527,12.5875,50200.0
2005-03-15 13:00:00,18.09,18.1,18.0,18.02,41600.0,12.5945,12.6015,12.5318,12.5458,41600.0
2005-03-15 13:30:00,17.99,18.02,17.95,18.0,37400.0,12.5249,12.5458,12.497,12.5318,37400.0
2005-03-15 14:00:00,17.98,18.08,17.97,18.06,41000.0,12.5179,12.5875,12.511,12.5736,41000.0
2005-03-15 14:30:00,18.05,18.13,18.04,18.12,63600.0,12.5667,12.6223,12.5597,12.6154,63600.0
2005-03-15 15:00:00,18.1,18.17,18.09,18.11,118200.0,12.6015,12.6502,12.5945,12.6084,118200.0
2005-03-15 15:30:00,18.1,18.13,18.1,18.11,62400.0,12.6015,12.6223,12.6015,12.6084,62400.0
2005-03-16 09:30:00,18.15,18.54,18.15,18.43,789000.0,12.6363,12.9078,12.6363,12.8312,789000.0
2005-03-16 10:00:00,18.41,18.66,18.39,18.57,263000.0,12.8173,12.9913,12.8034,12.9287,263000.0
2005-03-16 10:30:00,18.57,18.57,18.38,18.39,341000.0,12.9287,12.9287,12.7964,12.8034,341000.0
2005-03-16 11:00:00,18.4,18.42,18.21,18.31,244200.0,12.8103,12.8243,12.678,12.7477,244200.0
2005-03-16 11:30:00,18.29,18.41,18.29,18.41,142200.0,12.7337,12.8173,12.7337,12.8173,142200.0
2005-03-16 12:00:00,18.43,18.5,18.39,18.48,138600.0,12.8312,12.8799,12.8034,12.866,138600.0
2005-03-16 12:30:00,18.48,18.57,18.48,18.5,102000.0,12.866,12.9287,12.866,12.8799,102000.0
2005-03-16 13:00:00,18.5,18.5,18.43,18.45,47400.0,12.8799,12.8799,12.8312,12.8451,47400.0
2005-03-16 13:30:00,18.45,18.46,18.38,18.4,65200.0,12.8451,12.8521,12.7964,12.8103,65200.0
2005-03-16 14:00:00,18.39,18.39,18.27,18.32,123600.0,12.8034,12.8034,12.7198,12.7546,123600.0
2005-03-16 14:30:00,18.32,18.32,18.29,18.29,125000.0,12.7546,12.7546,12.7337,12.7337,125000.0
2005-03-16 15:00:00,18.29,18.33,18.25,18.27,192800.0,12.7337,12.7616,12.7059,12.7198,192800.0
2005-03-16 15:30:00,18.27,18.34,18.27,18.29,229000.0,12.7198,12.7686,12.7198,12.7337,229000.0
2005-03-17 09:30:00,18.29,18.34,18.1,18.1,32200.0,12.7337,12.7686,12.6015,12.6015,32200.0
2005-03-17 10:00:00,18.1,18.1,17.93,18.02,91000.0,12.6015,12.6015,12.4831,12.5458,91000.0
2005-03-17 10:30:00,18.02,18.11,18.02,18.11,124600.0,12.5458,12.6084,12.5458,12.6084,124600.0
2005-03-17 11:00:00,18.11,18.16,18.07,18.11,72000.0,12.6084,12.6432,12.5806,12.6084,72000.0
2005-03-17 11:30:00,18.11,18.16,18.1,18.13,80000.0,12.6084,12.6432,12.6015,12.6223,80000.0
2005-03-17 12:00:00,18.13,18.13,18.11,18.13,98800.0,12.6223,12.6223,12.6084,12.6223,98800.0
2005-03-17 12:30:00,18.13,18.15,18.09,18.09,79600.0,12.6223,12.6363,12.5945,12.5945,79600.0
2005-03-17 13:00:00,18.1,18.11,18.1,18.1,21200.0,12.6015,12.6084,12.6015,12.6015,21200.0
2005-03-17 13:30:00,18.1,18.11,18.09,18.11,44000.0,12.6015,12.6084,12.5945,12.6084,44000.0
2005-03-17 14:00:00,18.1,18.13,18.09,18.11,50400.0,12.6015,12.6223,12.5945,12.6084,50400.0
2005-03-17 14:30:00,18.11,18.12,18.09,18.1,20600.0,12.6084,12.6154,12.5945,12.6015,20600.0
2005-03-17 15:00:00,18.1,18.12,18.1,18.1,75600.0,12.6015,12.6154,12.6015,12.6015,75600.0
2005-03-17 15:30:00,18.1,18.12,18.08,18.11,177400.0,12.6015,12.6154,12.5875,12.6084,177400.0
2005-03-18 09:30:00,18.08,18.16,17.93,18.08,240800.0,12.5875,12.6432,12.4831,12.5875,240800.0
2005-03-18 10:00:00,18.06,18.06,17.96,18.03,112600.0,12.5736,12.5736,12.504,12.5527,112600.0
2005-03-18 10:30:00,18.04,18.04,18.0,18.02,91600.0,12.5597,12.5597,12.5318,12.5458,91600.0
2005-03-18 11:00:00,18.02,18.03,17.98,17.98,61000.0,12.5458,12.5527,12.5179,12.5179,61000.0
2005-03-18 11:30:00,17.98,17.99,17.91,17.97,45400.0,12.5179,12.5249,12.4692,12.511,45400.0
2005-03-18 12:00:00,17.97,17.98,17.92,17.96,48400.0,12.511,12.5179,12.4761,12.504,48400.0
2005-03-18 12:30:00,17.97,17.99,17.94,17.96,28200.0,12.511,12.5249,12.4901,12.504,28200.0
2005-03-18 13:00:00,17.96,17.98,17.91,17.98,45000.0,12.504,12.5179,12.4692,12.5179,45000.0
2005-03-18 13:30:00,17.98,17.98,17.81,17.88,55800.0,12.5179,12.5179,12.3996,12.4483,55800.0
2005-03-18 14:00:00,17.88,17.91,17.78,17.81,112000.0,12.4483,12.4692,12.3787,12.3996,112000.0
2005-03-18 14:30:00,17.8,17.85,17.68,17.78,160600.0,12.3926,12.4274,12.3091,12.3787,160600.0
2005-03-18 15:00:00,17.78,17.96,17.76,17.92,131000.0,12.3787,12.504,12.3648,12.4761,131000.0
2005-03-18 15:30:00,17.93,17.93,17.77,17.87,154000.0,12.4831,12.4831,12.3717,12.4413,154000.0
2005-03-21 09:30:00,17.92,17.92,17.75,17.85,84800.0,12.4761,12.4761,12.3578,12.4274,84800.0
2005-03-21 10:00:00,17.84,17.84,17.57,17.61,165800.0,12.4204,12.4204,12.2325,12.2603,165800.0
2005-03-21 10:30:00,17.61,17.65,17.57,17.57,100600.0,12.2603,12.2882,12.2325,12.2325,100600.0
2005-03-21 11:00:00,17.57,17.63,17.47,17.55,201600.0,12.2325,12.2742,12.1628,12.2185,201600.0
2005-03-21 11:30:00,17.54,17.85,17.49,17.6,126000.0,12.2116,12.4274,12.1768,12.2534,126000.0
2005-03-21 12:00:00,17.62,17.66,17.53,17.6,124200.0,12.2673,12.2951,12.2046,12.2534,124200.0
2005-03-21 12:30:00,17.6,17.67,17.59,17.65,19000.0,12.2534,12.3021,12.2464,12.2882,19000.0
2005-03-21 13:00:00,17.66,17.68,17.63,17.68,40600.0,12.2951,12.3091,12.2742,12.3091,40600.0
2005-03-21 13:30:00,17.68,17.81,17.68,17.75,30800.0,12.3091,12.3996,12.3091,12.3578,30800.0
2005-03-21 14:00:00,17.76,17.76,17.66,17.66,56400.0,12.3648,12.3648,12.2951,12.2951,56400.0
2005-03-21 14:30:00,17.66,17.68,17.6,17.64,58400.0,12.2951,12.3091,12.2534,12.2812,58400.0
2005-03-21 15:00:00,17.65,17.8,17.65,17.8,58800.0,12.2882,12.3926,12.2882,12.3926,58800.0
2005-03-21 15:30:00,17.8,17.83,17.72,17.78,84800.0,12.3926,12.4135,12.3369,12.3787,84800.0
2005-03-22 09:30:00,17.79,17.83,17.63,17.79,148800.0,12.3856,12.4135,12.2742,12.3856,148800.0
2005-03-22 10:00:00,17.79,18.0,17.75,17.93,91800.0,12.3856,12.5318,12.3578,12.4831,91800.0
2005-03-22 10:30:00,17.9,17.98,17.88,17.9,82600.0,12.4622,12.5179,12.4483,12.4622,82600.0
2005-03-22 11:00:00,17.9,17.93,17.8,17.85,27800.0,12.4622,12.4831,12.3926,12.4274,27800.0
2005-03-22 11:30:00,17.85,17.88,17.83,17.87,85600.0,12.4274,12.4483,12.4135,12.4413,85600.0
2005-03-22 12:00:00,17.86,17.9,17.84,17.89,37000.0,12.4344,12.4622,12.4204,12.4553,37000.0
2005-03-22 12:30:00,17.88,17.91,17.85,17.89,34600.0,12.4483,12.4692,12.4274,12.4553,34600.0
2005-03-22 13:00:00,17.89,17.92,17.86,17.91,43800.0,12.4553,12.4761,12.4344,12.4692,43800.0
2005-03-22 13:30:00,17.92,17.97,17.89,17.91,42400.0,12.4761,12.511,12.4553,12.4692,42400.0
2005-03-22 14:00:00,17.91,18.0,17.91,17.96,82600.0,12.4692,12.5318,12.4692,12.504,82600.0
2005-03-22 14:30:00,17.96,17.98,17.8,17.86,112200.0,12.504,12.5179,12.3926,12.4344,112200.0
2005-03-22 15:00:00,17.86,17.86,17.63,17.69,91800.0,12.4344,12.4344,12.2742,12.316,91800.0
2005-03-22 15:30:00,17.7,17.71,17.61,17.63,110800.0,12.323,12.3299,12.2603,12.2742,110800.0
2005-03-23 09:30:00,17.55,17.7,17.43,17.65,55000.0,12.2185,12.323,12.135,12.2882,55000.0
2005-03-23 10:00:00,17.65,17.65,17.5,17.57,41000.0,12.2882,12.2882,12.1837,12.2325,41000.0
2005-03-23 10:30:00,17.58,17.6,17.55,17.6,38800.0,12.2394,12.2534,12.2185,12.2534,38800.0
2005-03-23 11:00:00,17.61,17.61,17.56,17.61,34400.0,12.2603,12.2603,12.2255,12.2603,34400.0
2005-03-23 11:30:00,17.58,17.6,17.51,17.56,45800.0,12.2394,12.2534,12.1907,12.2255,45800.0
2005-03-23 12:00:00,17.56,17.73,17.56,17.67,28600.0,12.2255,12.3439,12.2255,12.3021,28600.0
2005-03-23 12:30:00,17.66,17.72,17.65,17.67,36600.0,12.2951,12.3369,12.2882,12.3021,36600.0
2005-03-23 13:00:00,17.69,17.69,17.61,17.61,63400.0,12.316,12.316,12.2603,12.2603,63400.0
2005-03-23 13:30:00,17.61,17.61,17.53,17.58,105000.0,12.2603,12.2603,12.2046,12.2394,105000.0
2005-03-23 14:00:00,17.58,17.61,17.52,17.59,76000.0,12.2394,12.2603,12.1977,12.2464,76000.0
2005-03-23 14:30:00,17.59,17.61,17.57,17.59,74000.0,12.2464,12.2603,12.2325,12.2464,74000.0
2005-03-23 15:00:00,17.58,17.68,17.57,17.68,203400.0,12.2394,12.3091,12.2325,12.3091,203400.0
2005-03-23 15:30:00,17.68,17.69,17.63,17.63,70600.0,12.3091,12.316,12.2742,12.2742,70600.0
2005-03-24 09:30:00,17.65,17.82,17.61,17.81,46400.0,12.2882,12.4065,12.2603,12.3996,46400.0
2005-03-24 10:00:00,17.8,17.96,17.8,17.93,199000.0,12.3926,12.504,12.3926,12.4831,199000.0
2005-03-24 10:30:00,17.98,18.05,17.97,18.0,115400.0,12.5179,12.5667,12.511,12.5318,115400.0
2005-03-24 11:00:00,18.0,18.03,17.95,17.98,95600.0,12.5318,12.5527,12.497,12.5179,95600.0
2005-03-24 11:30:00,17.98,18.1,17.98,18.08,101400.0,12.5179,12.6015,12.5179,12.5875,101400.0
2005-03-24 12:00:00,18.08,18.11,18.06,18.06,230800.0,12.5875,12.6084,12.5736,12.5736,230800.0
2005-03-24 12:30:00,18.05,18.05,17.98,17.99,132200.0,12.5667,12.5667,12.5179,12.5249,132200.0
2005-03-24 13:00:00,17.99,18.02,17.98,18.0,82800.0,12.5249,12.5458,12.5179,12.5318,82800.0
2005-03-24 13:30:00,18.01,18.04,17.98,18.0,200800.0,12.5388,12.5597,12.5179,12.5318,200800.0
2005-03-24 14:00:00,18.0,18.14,17.99,18.1,207000.0,12.5318,12.6293,12.5249,12.6015,207000.0
2005-03-24 14:30:00,18.11,18.13,18.08,18.1,96600.0,12.6084,12.6223,12.5875,12.6015,96600.0
2005-03-24 15:00:00,18.1,18.2,18.08,18.17,122600.0,12.6015,12.6711,12.5875,12.6502,122600.0
2005-03-24 15:30:00,18.17,18.18,18.11,18.12,150600.0,12.6502,12.6572,12.6084,12.6154,150600.0
2005-03-28 09:30:00,18.16,18.23,18.13,18.19,105400.0,12.6432,12.692,12.6223,12.6641,105400.0
2005-03-28 10:00:00,18.2,18.22,18.17,18.21,44000.0,12.6711,12.685,12.6502,12.678,44000.0
2005-03-28 10:30:00,18.21,18.25,18.16,18.21,132800.0,12.678,12.7059,12.6432,12.678,132800.0
2005-03-28 11:00:00,18.21,18.21,18.17,18.2,68600.0,12.678,12.678,12.6502,12.6711,68600.0
2005-03-28 11:30:00,18.2,18.2,18.13,18.18,102800.0,12.6711,12.6711,12.6223,12.6572,102800.0
2005-03-28 12:00:00,18.18,18.2,18.13,18.18,62400.0,12.6572,12.6711,12.6223,12.6572,62400.0
2005-03-28 12:30:00,18.17,18.24,18.17,18.21,28400.0,12.6502,12.6989,12.6502,12.678,28400.0
2005-03-28 13:00:00,18.21,18.21,18.15,18.16,47400.0,12.678,12.678,12.6363,12.6432,47400.0
2005-03-28 13:30:00,18.17,18.24,18.17,18.24,29400.0,12.6502,12.6989,12.6502,12.6989,29400.0
2005-03-28 14:00:00,18.24,18.25,18.2,18.2,58800.0,12.6989,12.7059,12.6711,12.6711,58800.0
2005-03-28 14:30:00,18.22,18.28,18.2,18.27,67600.0,12.685,12.7268,12.6711,12.7198,67600.0
2005-03-28 15:00:00,18.24,18.29,18.24,18.25,44000.0,12.6989,12.7337,12.6989,12.7059,44000.0
2005-03-28 15:30:00,18.25,18.3,18.18,18.23,146600.0,12.7059,12.7407,12.6572,12.692,146600.0
2005-03-29 09:30:00,18.24,18.3,18.21,18.23,45400.0,12.6989,12.7407,12.678,12.692,45400.0
2005-03-29 10:00:00,18.24,18.31,18.23,18.27,97400.0,12.6989,12.7477,12.692,12.7198,97400.0
2005-03-29 10:30:00,18.27,18.35,18.27,18.27,45800.0,12.7198,12.7755,12.7198,12.7198,45800.0
2005-03-29 11:00:00,18.27,18.34,18.25,18.25,64800.0,12.7198,12.7686,12.7059,12.7059,64800.0
2005-03-29 11:30:00,18.25,18.29,18.23,18.24,64800.0,12.7059,12.7337,12.692,12.6989,64800.0
2005-03-29 12:00:00,18.25,18.32,18.25,18.31,92000.0,12.7059,12.7546,12.7059,12.7477,92000.0
2005-03-29 12:30:00,18.3,18.33,18.25,18.25,32400.0,12.7407,12.7616,12.7059,12.7059,32400.0
2005-03-29 13:00:00,18.25,18.3,18.23,18.25,52600.0,12.7059,12.7407,12.692,12.7059,52600.0
2005-03-29 13:30:00,18.26,18.3,18.23,18.25,51800.0,12.7129,12.7407,12.692,12.7059,51800.0
2005-03-29 14:00:00,18.25,18.33,18.22,18.25,107200.0,12.7059,12.7616,12.685,12.7059,107200.0
2005-03-29 14:30:00,18.25,18.27,18.25,18.26,160600.0,12.7059,12.7198,12.7059,12.7129,160600.0
2005-03-29 15:00:00,18.25,18.26,18.14,18.15,200200.0,12.7059,12.7129,12.6293,12.6363,200200.0
2005-03-29 15:30:00,18.16,18.18,18.11,18.12,106400.0,12.6432,12.6572,12.6084,12.6154,106400.0
2005-03-30 09:30:00,18.15,18.27,18.15,18.21,51000.0,12.6363,12.7198,12.6363,12.678,51000.0
2005-03-30 10:00:00,18.2,18.21,18.17,18.19,51000.0,12.6711,12.678,12.6502,12.6641,51000.0
2005-03-30 10:30:00,18.2,18.3,18.2,18.23,54200.0,12.6711,12.7407,12.6711,12.692,54200.0
2005-03-30 11:00:00,18.23,18.25,18.22,18.23,72200.0,12.692,12.7059,12.685,12.692,72200.0
2005-03-30 11:30:00,18.23,18.27,18.21,18.24,152200.0,12.692,12.7198,12.678,12.6989,152200.0
2005-03-30 12:00:00,18.25,18.27,18.17,18.18,154600.0,12.7059,12.7198,12.6502,12.6572,154600.0
2005-03-30 12:30:00,18.18,18.2,18.15,18.16,165800.0,12.6572,12.6711,12.6363,12.6432,165800.0
2005-03-30 13:00:00,18.15,18.16,18.13,18.14,90800.0,12.6363,12.6432,12.6223,12.6293,90800.0
2005-03-30 13:30:00,18.14,18.14,18.09,18.1,90400.0,12.6293,12.6293,12.5945,12.6015,90400.0
2005-03-30 14:00:00,18.1,18.13,18.06,18.06,93800.0,12.6015,12.6223,12.5736,12.5736,93800.0
2005-03-30 14:30:00,18.06,18.08,17.99,18.0,88000.0,12.5736,12.5875,12.5249,12.5318,88000.0
2005-03-30 15:00:00,18.0,18.05,18.0,18.03,160200.0,12.5318,12.5667,12.5318,12.5527,160200.0
2005-03-30 15:30:00,18.04,18.15,18.02,18.11,224800.0,12.5597,12.6363,12.5458,12.6084,224800.0
2005-03-31 09:30:00,18.18,18.36,18.18,18.25,49400.0,12.6572,12.7825,12.6572,12.7059,49400.0
2005-03-31 10:00:00,18.28,18.35,18.24,18.31,70400.0,12.7268,12.7755,12.6989,12.7477,70400.0
2005-03-31 10:30:00,18.31,18.34,18.24,18.3,118800.0,12.7477,12.7686,12.6989,12.7407,118800.0
2005-03-31 11:00:00,18.3,18.33,18.26,18.27,107600.0,12.7407,12.7616,12.7129,12.7198,107600.0
2005-03-31 11:30:00,18.29,18.31,18.27,18.28,46800.0,12.7337,12.7477,12.7198,12.7268,46800.0
2005-03-31 12:00:00,18.28,18.3,18.25,18.29,21800.0,12.7268,12.7407,12.7059,12.7337,21800.0
2005-03-31 12:30:00,18.29,18.37,18.28,18.37,22000.0,12.7337,12.7894,12.7268,12.7894,22000.0
2005-03-31 13:00:00,18.37,18.37,18.34,18.34,18200.0,12.7894,12.7894,12.7686,12.7686,18200.0
2005-03-31 13:30:00,18.34,18.36,18.3,18.35,50400.0,12.7686,12.7825,12.7407,12.7755,50400.0
2005-03-31 14:00:00,18.34,18.43,18.31,18.4,51200.0,12.7686,12.8312,12.7477,12.8103,51200.0
2005-03-31 14:30:00,18.4,18.4,18.35,18.36,40800.0,12.8103,12.8103,12.7755,12.7825,40800.0
2005-03-31 15:00:00,18.36,18.38,18.32,18.35,96600.0,12.7825,12.7964,12.7546,12.7755,96600.0
2005-03-31 15:30:00,18.36,18.37,18.33,18.35,102000.0,12.7825,12.7894,12.7616,12.7755,102000.0
2005-04-01 09:30:00,18.38,18.54,18.38,18.54,68800.0,12.7964,12.9078,12.7964,12.9078,68800.0
2005-04-01 10:00:00,18.55,18.55,18.33,18.33,154200.0,12.9148,12.9148,12.7616,12.7616,154200.0
2005-04-01 10:30:00,18.33,18.36,18.23,18.27,239600.0,12.7616,12.7825,12.692,12.7198,239600.0
2005-04-01 11:00:00,18.27,18.27,18.11,18.11,131800.0,12.7198,12.7198,12.6084,12.6084,131800.0
2005-04-01 11:30:00,18.12,18.14,18.11,18.13,67200.0,12.6154,12.6293,12.6084,12.6223,67200.0
2005-04-01 12:00:00,18.13,18.14,17.96,17.96,132000.0,12.6223,12.6293,12.504,12.504,132000.0
2005-04-01 12:30:00,17.96,17.96,17.86,17.9,91400.0,12.504,12.504,12.4344,12.4622,91400.0
2005-04-01 13:00:00,17.91,17.93,17.9,17.92,111800.0,12.4692,12.4831,12.4622,12.4761,111800.0
2005-04-01 13:30:00,17.91,17.93,17.89,17.91,57000.0,12.4692,12.4831,12.4553,12.4692,57000.0
2005-04-01 14:00:00,17.91,17.95,17.91,17.92,56600.0,12.4692,12.497,12.4692,12.4761,56600.0
2005-04-01 14:30:00,17.93,17.93,17.89,17.9,44600.0,12.4831,12.4831,12.4553,12.4622,44600.0
2005-04-01 15:00:00,17.9,17.91,17.87,17.88,96800.0,12.4622,12.4692,12.4413,12.4483,96800.0
2005-04-01 15:30:00,17.88,18.0,17.88,17.96,175000.0,12.4483,12.5318,12.4483,12.504,175000.0
2005-04-04 09:30:00,17.98,18.05,17.97,17.99,50800.0,12.5179,12.5667,12.511,12.5249,50800.0
2005-04-04 10:00:00,18.0,18.0,17.77,17.89,53400.0,12.5318,12.5318,12.3717,12.4553,53400.0
2005-04-04 10:30:00,17.89,17.97,17.86,17.96,57600.0,12.4553,12.511,12.4344,12.504,57600.0
2005-04-04 11:00:00,17.96,18.0,17.96,17.97,38200.0,12.504,12.5318,12.504,12.511,38200.0
2005-04-04 11:30:00,17.97,17.97,17.89,17.89,28200.0,12.511,12.511,12.4553,12.4553,28200.0
2005-04-04 12:00:00,17.89,17.89,17.82,17.86,80000.0,12.4553,12.4553,12.4065,12.4344,80000.0
2005-04-04 12:30:00,17.86,17.86,17.84,17.85,29400.0,12.4344,12.4344,12.4204,12.4274,29400.0
2005-04-04 13:00:00,17.85,17.85,17.81,17.81,40200.0,12.4274,12.4274,12.3996,12.3996,40200.0
2005-04-04 13:30:00,17.81,17.95,17.81,17.95,26600.0,12.3996,12.497,12.3996,12.497,26600.0
2005-04-04 14:00:00,17.95,17.99,17.95,17.99,31400.0,12.497,12.5249,12.497,12.5249,31400.0
2005-04-04 14:30:00,17.99,18.0,17.95,17.98,44800.0,12.5249,12.5318,12.497,12.5179,44800.0
2005-04-04 15:00:00,17.98,18.0,17.96,18.0,62800.0,12.5179,12.5318,12.504,12.5318,62800.0
2005-04-04 15:30:00,17.99,18.0,17.96,17.98,119200.0,12.5249,12.5318,12.504,12.5179,119200.0
2005-04-05 09:30:00,17.98,18.0,17.96,17.96,71200.0,12.5179,12.5318,12.504,12.504,71200.0
2005-04-05 10:00:00,17.95,18.0,17.92,17.96,89000.0,12.497,12.5318,12.4761,12.504,89000.0
2005-04-05 10:30:00,17.96,18.0,17.94,17.97,79800.0,12.504,12.5318,12.4901,12.511,79800.0
2005-04-05 11:00:00,17.95,18.0,17.92,17.98,61800.0,12.497,12.5318,12.4761,12.5179,61800.0
2005-04-05 11:30:00,17.98,18.04,17.96,17.98,142800.0,12.5179,12.5597,12.504,12.5179,142800.0
2005-04-05 12:00:00,17.98,18.09,17.98,18.09,82800.0,12.5179,12.5945,12.5179,12.5945,82800.0
2005-04-05 12:30:00,18.09,18.09,18.04,18.06,106800.0,12.5945,12.5945,12.5597,12.5736,106800.0
2005-04-05 13:00:00,18.05,18.07,18.05,18.06,41200.0,12.5667,12.5806,12.5667,12.5736,41200.0
2005-04-05 13:30:00,18.06,18.07,17.97,18.0,74200.0,12.5736,12.5806,12.511,12.5318,74200.0
2005-04-05 14:00:00,18.0,18.06,17.98,18.05,57000.0,12.5318,12.5736,12.5179,12.5667,57000.0
2005-04-05 14:30:00,18.05,18.05,18.0,18.0,152400.0,12.5667,12.5667,12.5318,12.5318,152400.0
2005-04-05 15:00:00,17.99,18.1,17.99,18.06,124800.0,12.5249,12.6015,12.5249,12.5736,124800.0
2005-04-05 15:30:00,18.06,18.09,18.05,18.07,124000.0,12.5736,12.5945,12.5667,12.5806,124000.0
2005-04-06 09:30:00,18.1,18.1,17.9,18.04,61800.0,12.6015,12.6015,12.4622,12.5597,61800.0
2005-04-06 10:00:00,18.01,18.1,17.98,18.04,42400.0,12.5388,12.6015,12.5179,12.5597,42400.0
2005-04-06 10:30:00,18.04,18.06,17.95,17.98,81600.0,12.5597,12.5736,12.497,12.5179,81600.0
2005-04-06 11:00:00,17.98,18.05,17.98,18.0,61800.0,12.5179,12.5667,12.5179,12.5318,61800.0
2005-04-06 11:30:00,18.0,18.0,17.93,17.96,40000.0,12.5318,12.5318,12.4831,12.504,40000.0
2005-04-06 12:00:00,17.96,17.96,17.9,17.93,45200.0,12.504,12.504,12.4622,12.4831,45200.0
2005-04-06 12:30:00,17.93,17.96,17.85,17.87,98000.0,12.4831,12.504,12.4274,12.4413,98000.0
2005-04-06 13:00:00,17.88,17.9,17.78,17.78,153600.0,12.4483,12.4622,12.3787,12.3787,153600.0
2005-04-06 13:30:00,17.78,17.82,17.77,17.77,55800.0,12.3787,12.4065,12.3717,12.3717,55800.0
2005-04-06 14:00:00,17.77,17.78,17.75,17.77,92000.0,12.3717,12.3787,12.3578,12.3717,92000.0
2005-04-06 14:30:00,17.78,17.88,17.78,17.82,57400.0,12.3787,12.4483,12.3787,12.4065,57400.0
2005-04-06 15:00:00,17.83,17.83,17.68,17.75,103400.0,12.4135,12.4135,12.3091,12.3578,103400.0
2005-04-06 15:30:00,17.75,17.78,17.68,17.68,186800.0,12.3578,12.3787,12.3091,12.3091,186800.0
2005-04-07 09:30:00,17.68,17.68,17.54,17.55,43800.0,12.3091,12.3091,12.2116,12.2185,43800.0
2005-04-07 10:00:00,17.54,17.58,17.5,17.5,242600.0,12.2116,12.2394,12.1837,12.1837,242600.0
2005-04-07 10:30:00,17.5,17.52,17.45,17.52,193800.0,12.1837,12.1977,12.1489,12.1977,193800.0
2005-04-07 11:00:00,17.52,17.61,17.5,17.56,186800.0,12.1977,12.2603,12.1837,12.2255,186800.0
2005-04-07 11:30:00,17.56,17.64,17.55,17.6,87600.0,12.2255,12.2812,12.2185,12.2534,87600.0
2005-04-07 12:00:00,17.6,17.64,17.59,17.6,90800.0,12.2534,12.2812,12.2464,12.2534,90800.0
2005-04-07 12:30:00,17.6,17.67,17.56,17.66,76600.0,12.2534,12.3021,12.2255,12.2951,76600.0
2005-04-07 13:00:00,17.66,17.66,17.63,17.63,47200.0,12.2951,12.2951,12.2742,12.2742,47200.0
2005-04-07 13:30:00,17.6,17.64,17.59,17.59,58600.0,12.2534,12.2812,12.2464,12.2464,58600.0
2005-04-07 14:00:00,17.6,17.61,17.56,17.6,31600.0,12.2534,12.2603,12.2255,12.2534,31600.0
2005-04-07 14:30:00,17.6,17.64,17.58,17.64,206000.0,12.2534,12.2812,12.2394,12.2812,206000.0
2005-04-07 15:00:00,17.63,17.64,17.61,17.63,136200.0,12.2742,12.2812,12.2603,12.2742,136200.0
2005-04-07 15:30:00,17.63,17.68,17.61,17.67,220600.0,12.2742,12.3091,12.2603,12.3021,220600.0
2005-04-08 09:30:00,17.65,17.73,17.64,17.65,39600.0,12.2882,12.3439,12.2812,12.2882,39600.0
2005-04-08 10:00:00,17.65,17.68,17.5,17.5,57000.0,12.2882,12.3091,12.1837,12.1837,57000.0
2005-04-08 10:30:00,17.5,17.52,17.43,17.5,130200.0,12.1837,12.1977,12.135,12.1837,130200.0
2005-04-08 11:00:00,17.5,17.6,17.5,17.53,94800.0,12.1837,12.2534,12.1837,12.2046,94800.0
2005-04-08 11:30:00,17.53,17.55,17.48,17.5,89400.0,12.2046,12.2185,12.1698,12.1837,89400.0
2005-04-08 12:00:00,17.51,17.54,17.5,17.53,60000.0,12.1907,12.2116,12.1837,12.2046,60000.0
2005-04-08 12:30:00,17.51,17.54,17.47,17.49,116400.0,12.1907,12.2116,12.1628,12.1768,116400.0
2005-04-08 13:00:00,17.44,17.52,17.43,17.44,66400.0,12.142,12.1977,12.135,12.142,66400.0
2005-04-08 13:30:00,17.45,17.48,17.41,17.43,48200.0,12.1489,12.1698,12.1211,12.135,48200.0
2005-04-08 14:00:00,17.43,17.49,17.4,17.42,73000.0,12.135,12.1768,12.1141,12.128,73000.0
2005-04-08 14:30:00,17.43,17.46,17.4,17.43,56200.0,12.135,12.1559,12.1141,12.135,56200.0
2005-04-08 15:00:00,17.43,17.46,17.37,17.39,93600.0,12.135,12.1559,12.0932,12.1072,93600.0
2005-04-08 15:30:00,17.39,17.48,17.35,17.48,163200.0,12.1072,12.1698,12.0793,12.1698,163200.0
2005-04-11 09:30:00,17.51,17.51,17.38,17.42,30600.0,12.1907,12.1907,12.1002,12.128,30600.0
2005-04-11 10:00:00,17.37,17.38,17.24,17.31,61600.0,12.0932,12.1002,12.0027,12.0515,61600.0
2005-04-11 10:30:00,17.33,17.33,17.23,17.27,25800.0,12.0654,12.0654,11.9958,12.0236,25800.0
2005-04-11 11:00:00,17.27,17.29,17.24,17.29,32800.0,12.0236,12.0375,12.0027,12.0375,32800.0
2005-04-11 11:30:00,17.27,17.37,17.25,17.37,33200.0,12.0236,12.0932,12.0097,12.0932,33200.0
2005-04-11 12:00:00,17.36,17.39,17.36,17.38,18000.0,12.0863,12.1072,12.0863,12.1002,18000.0
2005-04-11 12:30:00,17.4,17.42,17.37,17.38,22200.0,12.1141,12.128,12.0932,12.1002,22200.0
2005-04-11 13:00:00,17.38,17.43,17.36,17.43,44200.0,12.1002,12.135,12.0863,12.135,44200.0
2005-04-11 13:30:00,17.43,17.43,17.36,17.36,39800.0,12.135,12.135,12.0863,12.0863,39800.0
2005-04-11 14:00:00,17.37,17.37,17.34,17.34,97600.0,12.0932,12.0932,12.0723,12.0723,97600.0
2005-04-11 14:30:00,17.35,17.38,17.34,17.37,48600.0,12.0793,12.1002,12.0723,12.0932,48600.0
2005-04-11 15:00:00,17.37,17.38,17.31,17.35,71400.0,12.0932,12.1002,12.0515,12.0793,71400.0
2005-04-11 15:30:00,17.35,17.45,17.34,17.4,131200.0,12.0793,12.1489,12.0723,12.1141,131200.0
2005-04-12 09:30:00,17.38,17.41,17.23,17.24,53600.0,12.1002,12.1211,11.9958,12.0027,53600.0
2005-04-12 10:00:00,17.24,17.41,17.24,17.34,61000.0,12.0027,12.1211,12.0027,12.0723,61000.0
2005-04-12 10:30:00,17.36,17.4,17.22,17.26,44400.0,12.0863,12.1141,11.9888,12.0166,44400.0
2005-04-12 11:00:00,17.26,17.27,17.16,17.17,36000.0,12.0166,12.0236,11.947,11.954,36000.0
2005-04-12 11:30:00,17.17,17.28,17.16,17.23,34200.0,11.954,12.0306,11.947,11.9958,34200.0
2005-04-12 12:00:00,17.23,17.28,17.21,17.24,20800.0,11.9958,12.0306,11.9818,12.0027,20800.0
2005-04-12 12:30:00,17.24,17.27,17.22,17.24,10800.0,12.0027,12.0236,11.9888,12.0027,10800.0
2005-04-12 13:00:00,17.24,17.27,17.23,17.25,43000.0,12.0027,12.0236,11.9958,12.0097,43000.0
2005-04-12 13:30:00,17.25,17.27,17.24,17.24,26400.0,12.0097,12.0236,12.0027,12.0027,26400.0
2005-04-12 14:00:00,17.22,17.33,17.21,17.31,143400.0,11.9888,12.0654,11.9818,12.0515,143400.0
2005-04-12 14:30:00,17.31,17.51,17.29,17.5,58000.0,12.0515,12.1907,12.0375,12.1837,58000.0
2005-04-12 15:00:00,17.5,17.55,17.48,17.53,68000.0,12.1837,12.2185,12.1698,12.2046,68000.0
2005-04-12 15:30:00,17.53,17.54,17.48,17.5,48400.0,12.2046,12.2116,12.1698,12.1837,48400.0
2005-04-13 09:30:00,17.45,17.5,17.25,17.27,74400.0,12.1489,12.1837,12.0097,12.0236,74400.0
2005-04-13 10:00:00,17.27,17.32,17.17,17.22,221600.0,12.0236,12.0584,11.954,11.9888,221600.0
2005-04-13 10:30:00,17.25,17.3,17.2,17.23,53600.0,12.0097,12.0445,11.9749,11.9958,53600.0
2005-04-13 11:00:00,17.22,17.22,17.08,17.15,64000.0,11.9888,11.9888,11.8913,11.9401,64000.0
2005-04-13 11:30:00,17.15,17.2,17.13,17.18,195000.0,11.9401,11.9749,11.9261,11.9609,195000.0
2005-04-13 12:00:00,17.18,17.18,17.13,17.17,28400.0,11.9609,11.9609,11.9261,11.954,28400.0
2005-04-13 12:30:00,17.16,17.2,17.16,17.16,91000.0,11.947,11.9749,11.947,11.947,91000.0
2005-04-13 13:00:00,17.16,17.32,17.15,17.2,74000.0,11.947,12.0584,11.9401,11.9749,74000.0
2005-04-13 13:30:00,17.19,17.23,17.14,17.16,48800.0,11.9679,11.9958,11.9331,11.947,48800.0
2005-04-13 14:00:00,17.17,17.2,17.13,17.13,39200.0,11.954,11.9749,11.9261,11.9261,39200.0
2005-04-13 14:30:00,17.13,17.18,17.04,17.06,62800.0,11.9261,11.9609,11.8635,11.8774,62800.0
2005-04-13 15:00:00,17.05,17.09,17.0,17.01,121200.0,11.8704,11.8983,11.8356,11.8426,121200.0
2005-04-13 15:30:00,17.01,17.11,16.93,17.11,155400.0,11.8426,11.9122,11.7869,11.9122,155400.0
2005-04-14 09:30:00,17.05,17.2,17.03,17.2,70600.0,11.8704,11.9749,11.8565,11.9749,70600.0
2005-04-14 10:00:00,17.19,17.19,17.09,17.1,72800.0,11.9679,11.9679,11.8983,11.9053,72800.0
2005-04-14 10:30:00,17.1,17.18,17.07,17.18,36200.0,11.9053,11.9609,11.8844,11.9609,36200.0
2005-04-14 11:00:00,17.18,17.25,17.16,17.24,80800.0,11.9609,12.0097,11.947,12.0027,80800.0
2005-04-14 11:30:00,17.24,17.3,17.23,17.25,56000.0,12.0027,12.0445,11.9958,12.0097,56000.0
2005-04-14 12:00:00,17.24,17.24,17.14,17.14,42800.0,12.0027,12.0027,11.9331,11.9331,42800.0
2005-04-14 12:30:00,17.14,17.18,17.05,17.05,47400.0,11.9331,11.9609,11.8704,11.8704,47400.0
2005-04-14 13:00:00,17.07,17.1,16.9,16.91,85800.0,11.8844,11.9053,11.766,11.773,85800.0
2005-04-14 13:30:00,16.91,16.92,16.7,16.77,94800.0,11.773,11.7799,11.6268,11.6755,94800.0
2005-04-14 14:00:00,16.77,16.8,16.69,16.71,156600.0,11.6755,11.6964,11.6198,11.6337,156600.0
2005-04-14 14:30:00,16.71,16.72,16.52,16.66,232400.0,11.6337,11.6407,11.5014,11.5989,232400.0
2005-04-14 15:00:00,16.66,16.75,16.59,16.75,210000.0,11.5989,11.6616,11.5502,11.6616,210000.0
2005-04-14 15:30:00,16.75,16.79,16.57,16.63,245200.0,11.6616,11.6894,11.5363,11.578,245200.0
2005-04-15 09:30:00,16.62,16.62,15.83,16.12,469200.0,11.5711,11.5711,11.0211,11.223,469200.0
2005-04-15 10:00:00,16.12,16.25,16.08,16.25,279000.0,11.223,11.3135,11.1951,11.3135,279000.0
2005-04-15 10:30:00,16.25,16.35,16.11,16.17,379400.0,11.3135,11.3831,11.216,11.2578,379400.0
2005-04-15 11:00:00,16.17,16.18,15.96,15.97,184600.0,11.2578,11.2647,11.1116,11.1185,184600.0
2005-04-15 11:30:00,15.97,15.97,15.91,15.94,145600.0,11.1185,11.1185,11.0768,11.0976,145600.0
2005-04-15 12:00:00,15.94,16.05,15.94,16.0,121800.0,11.0976,11.1742,11.0976,11.1394,121800.0
2005-04-15 12:30:00,16.0,16.02,15.88,15.88,64800.0,11.1394,11.1533,11.0559,11.0559,64800.0
2005-04-15 13:00:00,15.9,16.0,15.89,15.93,43200.0,11.0698,11.1394,11.0628,11.0907,43200.0
2005-04-15 13:30:00,15.94,16.0,15.93,15.93,129200.0,11.0976,11.1394,11.0907,11.0907,129200.0
2005-04-15 14:00:00,15.94,16.06,15.94,16.04,185200.0,11.0976,11.1812,11.0976,11.1673,185200.0
2005-04-15 14:30:00,16.02,16.05,15.9,15.95,150000.0,11.1533,11.1742,11.0698,11.1046,150000.0
2005-04-15 15:00:00,15.95,15.99,15.8,15.97,190600.0,11.1046,11.1325,11.0002,11.1185,190600.0
2005-04-15 15:30:00,15.97,16.05,15.78,15.92,277600.0,11.1185,11.1742,10.9862,11.0837,277600.0
2005-04-18 09:30:00,15.93,16.08,15.92,15.96,170600.0,11.0907,11.1951,11.0837,11.1116,170600.0
2005-04-18 10:00:00,15.96,16.11,15.94,16.03,188400.0,11.1116,11.216,11.0976,11.1603,188400.0
2005-04-18 10:30:00,16.03,16.61,16.02,16.47,233200.0,11.1603,11.5641,11.1533,11.4666,233200.0
2005-04-18 11:00:00,16.45,16.45,16.24,16.24,99400.0,11.4527,11.4527,11.3065,11.3065,99400.0
2005-04-18 11:30:00,16.24,16.24,16.13,16.14,60000.0,11.3065,11.3065,11.2299,11.2369,60000.0
2005-04-18 12:00:00,16.14,16.16,16.11,16.13,47000.0,11.2369,11.2508,11.216,11.2299,47000.0
2005-04-18 12:30:00,16.14,16.18,16.12,16.15,91600.0,11.2369,11.2647,11.223,11.2438,91600.0
2005-04-18 13:00:00,16.14,16.17,16.06,16.07,103600.0,11.2369,11.2578,11.1812,11.1882,103600.0
2005-04-18 13:30:00,16.07,16.08,15.98,16.0,94400.0,11.1882,11.1951,11.1255,11.1394,94400.0
2005-04-18 14:00:00,16.0,16.07,15.92,15.99,112000.0,11.1394,11.1882,11.0837,11.1325,112000.0
2005-04-18 14:30:00,15.99,16.02,15.95,15.98,103400.0,11.1325,11.1533,11.1046,11.1255,103400.0
2005-04-18 15:00:00,15.97,16.03,15.94,16.02,110800.0,11.1185,11.1603,11.0976,11.1533,110800.0
2005-04-18 15:30:00,16.03,16.07,15.97,16.0,171600.0,11.1603,11.1882,11.1185,11.1394,171600.0
2005-04-19 09:30:00,16.05,16.13,16.05,16.11,70000.0,11.1742,11.2299,11.1742,11.216,70000.0
2005-04-19 10:00:00,16.11,16.35,16.11,16.3,160000.0,11.216,11.3831,11.216,11.3483,160000.0
2005-04-19 10:30:00,16.3,16.35,16.28,16.31,130000.0,11.3483,11.3831,11.3344,11.3552,130000.0
2005-04-19 11:00:00,16.32,16.37,16.26,16.31,63600.0,11.3622,11.397,11.3204,11.3552,63600.0
2005-04-19 11:30:00,16.31,16.31,16.03,16.03,180000.0,11.3552,11.3552,11.1603,11.1603,180000.0
2005-04-19 12:00:00,16.03,16.09,15.92,15.97,110800.0,11.1603,11.2021,11.0837,11.1185,110800.0
2005-04-19 12:30:00,15.98,16.05,15.97,16.0,62400.0,11.1255,11.1742,11.1185,11.1394,62400.0
2005-04-19 13:00:00,16.02,16.18,16.02,16.18,54000.0,11.1533,11.2647,11.1533,11.2647,54000.0
2005-04-19 13:30:00,16.18,16.31,16.18,16.31,34200.0,11.2647,11.3552,11.2647,11.3552,34200.0
2005-04-19 14:00:00,16.31,16.4,16.27,16.38,62400.0,11.3552,11.4179,11.3274,11.404,62400.0
2005-04-19 14:30:00,16.38,16.45,16.3,16.33,65000.0,11.404,11.4527,11.3483,11.3692,65000.0
2005-04-19 15:00:00,16.33,16.33,16.25,16.25,49400.0,11.3692,11.3692,11.3135,11.3135,49400.0
2005-04-19 15:30:00,16.25,16.47,16.25,16.41,226600.0,11.3135,11.4666,11.3135,11.4249,226600.0
2005-04-20 09:30:00,16.53,16.53,16.35,16.36,132400.0,11.5084,11.5084,11.3831,11.3901,132400.0
2005-04-20 10:00:00,16.36,16.49,16.35,16.48,45800.0,11.3901,11.4806,11.3831,11.4736,45800.0
2005-04-20 10:30:00,16.49,16.53,16.44,16.5,119400.0,11.4806,11.5084,11.4457,11.4875,119400.0
2005-04-20 11:00:00,16.51,16.61,16.51,16.55,94800.0,11.4945,11.5641,11.4945,11.5223,94800.0
2005-04-20 11:30:00,16.55,16.6,16.54,16.56,48400.0,11.5223,11.5571,11.5154,11.5293,48400.0
2005-04-20 12:00:00,16.57,16.57,16.53,16.54,33400.0,11.5363,11.5363,11.5084,11.5154,33400.0
2005-04-20 12:30:00,16.52,16.52,16.42,16.42,63000.0,11.5014,11.5014,11.4318,11.4318,63000.0
2005-04-20 13:00:00,16.42,16.42,16.4,16.42,76000.0,11.4318,11.4318,11.4179,11.4318,76000.0
2005-04-20 13:30:00,16.41,16.44,16.39,16.41,63000.0,11.4249,11.4457,11.4109,11.4249,63000.0
2005-04-20 14:00:00,16.4,16.41,16.24,16.24,71600.0,11.4179,11.4249,11.3065,11.3065,71600.0
2005-04-20 14:30:00,16.24,16.25,16.17,16.21,78400.0,11.3065,11.3135,11.2578,11.2856,78400.0
2005-04-20 15:00:00,16.22,16.24,16.2,16.23,96400.0,11.2926,11.3065,11.2787,11.2995,96400.0
2005-04-20 15:30:00,16.23,16.24,16.16,16.18,102600.0,11.2995,11.3065,11.2508,11.2647,102600.0
2005-04-21 09:30:00,16.25,16.48,16.25,16.48,65200.0,11.3135,11.4736,11.3135,11.4736,65200.0
2005-04-21 10:00:00,16.49,16.55,16.48,16.48,86200.0,11.4806,11.5223,11.4736,11.4736,86200.0
2005-04-21 10:30:00,16.48,16.63,16.48,16.58,288000.0,11.4736,11.578,11.4736,11.5432,288000.0
2005-04-21 11:00:00,16.59,16.68,16.58,16.67,178200.0,11.5502,11.6128,11.5432,11.6059,178200.0
2005-04-21 11:30:00,16.68,16.85,16.67,16.75,97000.0,11.6128,11.7312,11.6059,11.6616,97000.0
2005-04-21 12:00:00,16.75,16.75,16.64,16.64,94800.0,11.6616,11.6616,11.585,11.585,94800.0
2005-04-21 12:30:00,16.64,16.67,16.59,16.62,39800.0,11.585,11.6059,11.5502,11.5711,39800.0
2005-04-21 13:00:00,16.63,16.63,16.57,16.59,50000.0,11.578,11.578,11.5363,11.5502,50000.0
2005-04-21 13:30:00,16.58,16.59,16.48,16.49,60800.0,11.5432,11.5502,11.4736,11.4806,60800.0
2005-04-21 14:00:00,16.5,16.55,16.5,16.53,52000.0,11.4875,11.5223,11.4875,11.5084,52000.0
2005-04-21 14:30:00,16.51,16.56,16.45,16.5,98400.0,11.4945,11.5293,11.4527,11.4875,98400.0
2005-04-21 15:00:00,16.5,16.5,16.46,16.49,45200.0,11.4875,11.4875,11.4597,11.4806,45200.0
2005-04-21 15:30:00,16.5,16.53,16.44,16.47,90000.0,11.4875,11.5084,11.4457,11.4666,90000.0
2005-04-22 09:30:00,16.48,16.48,16.22,16.22,36800.0,11.4736,11.4736,11.2926,11.2926,36800.0
2005-04-22 10:00:00,16.23,16.29,16.21,16.27,84000.0,11.2995,11.3413,11.2856,11.3274,84000.0
2005-04-22 10:30:00,16.28,16.28,15.99,15.99,164800.0,11.3344,11.3344,11.1325,11.1325,164800.0
2005-04-22 11:00:00,15.97,16.2,15.97,16.11,120600.0,11.1185,11.2787,11.1185,11.216,120600.0
2005-04-22 11:30:00,16.11,16.2,16.11,16.17,59200.0,11.216,11.2787,11.216,11.2578,59200.0
2005-04-22 12:00:00,16.16,16.16,16.13,16.13,43400.0,11.2508,11.2508,11.2299,11.2299,43400.0
2005-04-22 12:30:00,16.13,16.22,16.13,16.13,63000.0,11.2299,11.2926,11.2299,11.2299,63000.0
2005-04-22 13:00:00,16.13,16.15,16.12,16.15,76000.0,11.2299,11.2438,11.223,11.2438,76000.0
2005-04-22 13:30:00,16.13,16.15,16.13,16.13,50800.0,11.2299,11.2438,11.2299,11.2299,50800.0
2005-04-22 14:00:00,16.13,16.15,16.1,16.13,75000.0,11.2299,11.2438,11.209,11.2299,75000.0
2005-04-22 14:30:00,16.13,16.13,15.88,15.9,64800.0,11.2299,11.2299,11.0559,11.0698,64800.0
2005-04-22 15:00:00,15.9,15.95,15.81,15.83,107000.0,11.0698,11.1046,11.0071,11.0211,107000.0
2005-04-22 15:30:00,15.84,15.98,15.82,15.98,143600.0,11.028,11.1255,11.0141,11.1255,143600.0
2005-04-25 09:30:00,16.08,16.18,16.08,16.17,20600.0,11.1951,11.2647,11.1951,11.2578,20600.0
2005-04-25 10:00:00,16.17,16.38,16.17,16.32,43000.0,11.2578,11.404,11.2578,11.3622,43000.0
2005-04-25 10:30:00,16.32,16.34,16.25,16.33,23600.0,11.3622,11.3761,11.3135,11.3692,23600.0
2005-04-25 11:00:00,16.34,16.38,16.3,16.37,17400.0,11.3761,11.404,11.3483,11.397,17400.0
2005-04-25 11:30:00,16.35,16.36,16.29,16.29,81400.0,11.3831,11.3901,11.3413,11.3413,81400.0
2005-04-25 12:00:00,16.29,16.31,16.28,16.31,112400.0,11.3413,11.3552,11.3344,11.3552,112400.0
2005-04-25 12:30:00,16.31,16.34,16.31,16.33,60000.0,11.3552,11.3761,11.3552,11.3692,60000.0
2005-04-25 13:00:00,16.33,16.33,16.3,16.32,48200.0,11.3692,11.3692,11.3483,11.3622,48200.0
2005-04-25 13:30:00,16.32,16.43,16.3,16.36,61200.0,11.3622,11.4388,11.3483,11.3901,61200.0
2005-04-25 14:00:00,16.36,16.41,16.34,16.41,50800.0,11.3901,11.4249,11.3761,11.4249,50800.0
2005-04-25 14:30:00,16.42,16.46,16.4,16.43,102000.0,11.4318,11.4597,11.4179,11.4388,102000.0
2005-04-25 15:00:00,16.42,16.42,16.29,16.31,140800.0,11.4318,11.4318,11.3413,11.3552,140800.0
2005-04-25 15:30:00,16.3,16.38,16.29,16.33,89000.0,11.3483,11.404,11.3413,11.3692,89000.0
2005-04-26 09:30:00,16.33,16.33,16.2,16.25,15600.0,11.3692,11.3692,11.2787,11.3135,15600.0
2005-04-26 10:00:00,16.25,16.33,16.15,16.27,238800.0,11.3135,11.3692,11.2438,11.3274,238800.0
2005-04-26 10:30:00,16.28,16.48,16.26,16.48,22200.0,11.3344,11.4736,11.3204,11.4736,22200.0
2005-04-26 11:00:00,16.45,16.45,16.28,16.35,25200.0,11.4527,11.4527,11.3344,11.3831,25200.0
2005-04-26 11:30:00,16.34,16.4,16.28,16.28,33600.0,11.3761,11.4179,11.3344,11.3344,33600.0
2005-04-26 12:00:00,16.28,16.29,16.25,16.28,4000.0,11.3344,11.3413,11.3135,11.3344,4000.0
2005-04-26 12:30:00,16.27,16.33,16.27,16.31,96600.0,11.3274,11.3692,11.3274,11.3552,96600.0
2005-04-26 13:00:00,16.31,16.32,16.28,16.28,36200.0,11.3552,11.3622,11.3344,11.3344,36200.0
2005-04-26 13:30:00,16.27,16.29,16.27,16.29,5800.0,11.3274,11.3413,11.3274,11.3413,5800.0
2005-04-26 14:00:00,16.29,16.3,16.1,16.13,71200.0,11.3413,11.3483,11.209,11.2299,71200.0
2005-04-26 14:30:00,16.13,16.19,16.08,16.1,34000.0,11.2299,11.2717,11.1951,11.209,34000.0
2005-04-26 15:00:00,16.1,16.11,15.95,15.97,135200.0,11.209,11.216,11.1046,11.1185,135200.0
2005-04-26 15:30:00,15.99,16.05,15.97,15.99,116000.0,11.1325,11.1742,11.1185,11.1325,116000.0
2005-04-27 09:30:00,15.99,15.99,15.81,15.81,49800.0,11.1325,11.1325,11.0071,11.0071,49800.0
2005-04-27 10:00:00,15.75,15.75,15.53,15.54,215400.0,10.9654,10.9654,10.8122,10.8192,215400.0
2005-04-27 10:30:00,15.54,15.67,15.54,15.62,149200.0,10.8192,10.9097,10.8192,10.8749,149200.0
2005-04-27 11:00:00,15.62,15.71,15.5,15.7,141400.0,10.8749,10.9375,10.7913,10.9306,141400.0
2005-04-27 11:30:00,15.67,15.72,15.61,15.72,267600.0,10.9097,10.9445,10.8679,10.9445,267600.0
2005-04-27 12:00:00,15.72,15.75,15.67,15.67,421000.0,10.9445,10.9654,10.9097,10.9097,421000.0
2005-04-27 12:30:00,15.67,15.74,15.67,15.7,81400.0,10.9097,10.9584,10.9097,10.9306,81400.0
2005-04-27 13:00:00,15.7,15.76,15.63,15.66,117600.0,10.9306,10.9723,10.8818,10.9027,117600.0
2005-04-27 13:30:00,15.67,15.74,15.67,15.74,368400.0,10.9097,10.9584,10.9097,10.9584,368400.0
2005-04-27 14:00:00,15.73,15.81,15.69,15.79,146000.0,10.9514,11.0071,10.9236,10.9932,146000.0
2005-04-27 14:30:00,15.79,15.96,15.72,15.92,75800.0,10.9932,11.1116,10.9445,11.0837,75800.0
2005-04-27 15:00:00,15.93,15.94,15.68,15.7,72800.0,11.0907,11.0976,10.9166,10.9306,72800.0
2005-04-27 15:30:00,15.7,15.71,15.56,15.61,173400.0,10.9306,10.9375,10.8331,10.8679,173400.0
2005-04-28 09:30:00,15.65,15.65,15.34,15.36,51600.0,10.8957,10.8957,10.6799,10.6938,51600.0
2005-04-28 10:00:00,15.41,15.65,15.38,15.44,118400.0,10.7286,10.8957,10.7078,10.7495,118400.0
2005-04-28 10:30:00,15.44,15.46,15.33,15.4,141400.0,10.7495,10.7635,10.673,10.7217,141400.0
2005-04-28 11:00:00,15.4,15.43,15.38,15.38,82800.0,10.7217,10.7426,10.7078,10.7078,82800.0
2005-04-28 11:30:00,15.38,15.38,15.28,15.33,169800.0,10.7078,10.7078,10.6381,10.673,169800.0
2005-04-28 12:00:00,15.32,15.48,15.32,15.41,117400.0,10.666,10.7774,10.666,10.7286,117400.0
2005-04-28 12:30:00,15.42,15.42,15.36,15.37,28600.0,10.7356,10.7356,10.6938,10.7008,28600.0
2005-04-28 13:00:00,15.36,15.42,15.36,15.39,81600.0,10.6938,10.7356,10.6938,10.7147,81600.0
2005-04-28 13:30:00,15.38,15.49,15.36,15.45,81200.0,10.7078,10.7843,10.6938,10.7565,81200.0
2005-04-28 14:00:00,15.43,15.62,15.43,15.43,190200.0,10.7426,10.8749,10.7426,10.7426,190200.0
2005-04-28 14:30:00,15.43,15.43,15.37,15.38,106600.0,10.7426,10.7426,10.7008,10.7078,106600.0
2005-04-28 15:00:00,15.38,15.39,15.35,15.37,133800.0,10.7078,10.7147,10.6869,10.7008,133800.0
2005-04-28 15:30:00,15.36,15.4,15.33,15.33,297200.0,10.6938,10.7217,10.673,10.673,297200.0
2005-04-29 09:30:00,15.38,15.43,15.09,15.1,95600.0,10.7078,10.7426,10.5059,10.5128,95600.0
2005-04-29 10:00:00,15.1,15.13,14.88,14.94,274000.0,10.5128,10.5337,10.3597,10.4014,274000.0
2005-04-29 10:30:00,14.94,15.05,14.94,15.04,151200.0,10.4014,10.478,10.4014,10.4711,151200.0
2005-04-29 11:00:00,15.04,15.04,14.93,14.93,146400.0,10.4711,10.4711,10.3945,10.3945,146400.0
2005-04-29 11:30:00,14.93,14.94,14.85,14.92,143000.0,10.3945,10.4014,10.3388,10.3875,143000.0
2005-04-29 12:00:00,14.93,15.0,14.93,15.0,111800.0,10.3945,10.4432,10.3945,10.4432,111800.0
2005-04-29 12:30:00,14.99,15.1,14.95,15.06,40200.0,10.4362,10.5128,10.4084,10.485,40200.0
2005-04-29 13:00:00,15.06,15.19,15.06,15.13,77000.0,10.485,10.5755,10.485,10.5337,77000.0
2005-04-29 13:30:00,15.13,15.13,14.99,15.0,72600.0,10.5337,10.5337,10.4362,10.4432,72600.0
2005-04-29 14:00:00,15.0,15.08,14.98,15.08,74800.0,10.4432,10.4989,10.4293,10.4989,74800.0
2005-04-29 14:30:00,15.08,15.11,15.03,15.04,118800.0,10.4989,10.5198,10.4641,10.4711,118800.0
2005-04-29 15:00:00,15.04,15.09,15.01,15.09,103200.0,10.4711,10.5059,10.4502,10.5059,103200.0
2005-04-29 15:30:00,15.09,15.38,15.06,15.38,280600.0,10.5059,10.7078,10.485,10.7078,280600.0
2005-05-02 09:30:00,15.51,15.58,15.35,15.45,57800.0,10.7983,10.847,10.6869,10.7565,57800.0
2005-05-02 10:00:00,15.48,15.52,15.37,15.43,144200.0,10.7774,10.8052,10.7008,10.7426,144200.0
2005-05-02 10:30:00,15.43,15.44,15.3,15.36,92600.0,10.7426,10.7495,10.6521,10.6938,92600.0
2005-05-02 11:00:00,15.36,15.37,15.22,15.28,90200.0,10.6938,10.7008,10.5964,10.6381,90200.0
2005-05-02 11:30:00,15.28,15.3,15.24,15.27,95600.0,10.6381,10.6521,10.6103,10.6312,95600.0
2005-05-02 12:00:00,15.27,15.42,15.2,15.42,105800.0,10.6312,10.7356,10.5824,10.7356,105800.0
2005-05-02 12:30:00,15.4,15.44,15.34,15.4,66000.0,10.7217,10.7495,10.6799,10.7217,66000.0
2005-05-02 13:00:00,15.39,15.4,15.31,15.33,57000.0,10.7147,10.7217,10.659,10.673,57000.0
2005-05-02 13:30:00,15.33,15.33,15.19,15.26,134800.0,10.673,10.673,10.5755,10.6242,134800.0
2005-05-02 14:00:00,15.27,15.33,15.17,15.29,97000.0,10.6312,10.673,10.5616,10.6451,97000.0
2005-05-02 14:30:00,15.3,15.37,15.24,15.28,94600.0,10.6521,10.7008,10.6103,10.6381,94600.0
2005-05-02 15:00:00,15.28,15.28,15.2,15.24,87400.0,10.6381,10.6381,10.5824,10.6103,87400.0
2005-05-02 15:30:00,15.25,15.29,15.21,15.24,148200.0,10.6173,10.6451,10.5894,10.6103,148200.0
2005-05-03 09:30:00,15.15,15.33,15.15,15.32,167000.0,10.5476,10.673,10.5476,10.666,167000.0
2005-05-03 10:00:00,15.31,15.35,15.25,15.26,193800.0,10.659,10.6869,10.6173,10.6242,193800.0
2005-05-03 10:30:00,15.26,15.28,15.22,15.25,97200.0,10.6242,10.6381,10.5964,10.6173,97200.0
2005-05-03 11:00:00,15.25,15.27,15.22,15.25,45200.0,10.6173,10.6312,10.5964,10.6173,45200.0
2005-05-03 11:30:00,15.26,15.3,15.17,15.2,96200.0,10.6242,10.6521,10.5616,10.5824,96200.0
2005-05-03 12:00:00,15.2,15.2,15.15,15.16,102800.0,10.5824,10.5824,10.5476,10.5546,102800.0
2005-05-03 12:30:00,15.16,15.19,15.15,15.19,74200.0,10.5546,10.5755,10.5476,10.5755,74200.0
2005-05-03 13:00:00,15.19,15.26,15.18,15.21,99400.0,10.5755,10.6242,10.5685,10.5894,99400.0
2005-05-03 13:30:00,15.22,15.27,15.2,15.26,112400.0,10.5964,10.6312,10.5824,10.6242,112400.0
2005-05-03 14:00:00,15.26,15.34,15.25,15.29,148800.0,10.6242,10.6799,10.6173,10.6451,148800.0
2005-05-03 14:30:00,15.29,15.38,15.26,15.31,177000.0,10.6451,10.7078,10.6242,10.659,177000.0
2005-05-03 15:00:00,15.31,15.34,15.25,15.31,152400.0,10.659,10.6799,10.6173,10.659,152400.0
2005-05-03 15:30:00,15.31,15.49,15.3,15.43,323400.0,10.659,10.7843,10.6521,10.7426,323400.0
2005-05-04 09:30:00,15.4,15.48,15.4,15.47,111000.0,10.7217,10.7774,10.7217,10.7704,111000.0
2005-05-04 10:00:00,15.46,15.63,15.4,15.63,175000.0,10.7635,10.8818,10.7217,10.8818,175000.0
2005-05-04 10:30:00,15.63,15.79,15.63,15.69,134600.0,10.8818,10.9932,10.8818,10.9236,134600.0
2005-05-04 11:00:00,15.69,15.73,15.65,15.72,89000.0,10.9236,10.9514,10.8957,10.9445,89000.0
2005-05-04 11:30:00,15.72,15.78,15.71,15.71,102200.0,10.9445,10.9862,10.9375,10.9375,102200.0
2005-05-04 12:00:00,15.71,15.74,15.68,15.74,78800.0,10.9375,10.9584,10.9166,10.9584,78800.0
2005-05-04 12:30:00,15.74,15.79,15.72,15.79,130600.0,10.9584,10.9932,10.9445,10.9932,130600.0
2005-05-04 13:00:00,15.79,16.1,15.75,16.1,303000.0,10.9932,11.209,10.9654,11.209,303000.0
2005-05-04 13:30:00,16.1,16.55,16.04,16.24,396800.0,11.209,11.5223,11.1673,11.3065,396800.0
2005-05-04 14:00:00,16.24,16.24,16.0,16.09,143000.0,11.3065,11.3065,11.1394,11.2021,143000.0
2005-05-04 14:30:00,16.09,16.21,16.04,16.04,118800.0,11.2021,11.2856,11.1673,11.1673,118800.0
2005-05-04 15:00:00,16.04,16.07,16.02,16.03,118400.0,11.1673,11.1882,11.1533,11.1603,118400.0
2005-05-04 15:30:00,16.03,16.13,15.97,16.05,289400.0,11.1603,11.2299,11.1185,11.1742,289400.0
2005-05-05 09:30:00,16.03,16.06,15.91,16.0,124800.0,11.1603,11.1812,11.0768,11.1394,124800.0
2005-05-05 10:00:00,16.0,16.05,15.97,15.99,72400.0,11.1394,11.1742,11.1185,11.1325,72400.0
2005-05-05 10:30:00,15.99,16.04,15.99,16.02,81400.0,11.1325,11.1673,11.1325,11.1533,81400.0
2005-05-05 11:00:00,16.0,16.03,15.97,15.99,70400.0,11.1394,11.1603,11.1185,11.1325,70400.0
2005-05-05 11:30:00,16.0,16.1,15.98,16.07,70600.0,11.1394,11.209,11.1255,11.1882,70600.0
2005-05-05 12:00:00,16.1,16.15,16.09,16.12,152600.0,11.209,11.2438,11.2021,11.223,152600.0
2005-05-05 12:30:00,16.11,16.16,16.11,16.13,121800.0,11.216,11.2508,11.216,11.2299,121800.0
2005-05-05 13:00:00,16.13,16.18,16.13,16.18,231400.0,11.2299,11.2647,11.2299,11.2647,231400.0
2005-05-05 13:30:00,16.18,16.27,16.15,16.16,153000.0,11.2647,11.3274,11.2438,11.2508,153000.0
2005-05-05 14:00:00,16.16,16.21,16.14,16.18,97800.0,11.2508,11.2856,11.2369,11.2647,97800.0
2005-05-05 14:30:00,16.15,16.16,15.99,16.0,102200.0,11.2438,11.2508,11.1325,11.1394,102200.0
2005-05-05 15:00:00,16.0,16.06,15.97,16.03,83200.0,11.1394,11.1812,11.1185,11.1603,83200.0
2005-05-05 15:30:00,16.03,16.13,16.03,16.07,142400.0,11.1603,11.2299,11.1603,11.1882,142400.0
2005-05-06 09:30:00,16.35,16.35,16.06,16.08,108200.0,11.3831,11.3831,11.1812,11.1951,108200.0
2005-05-06 10:00:00,16.09,16.14,16.07,16.11,80000.0,11.2021,11.2369,11.1882,11.216,80000.0
2005-05-06 10:30:00,16.13,16.18,16.11,16.18,164600.0,11.2299,11.2647,11.216,11.2647,164600.0
2005-05-06 11:00:00,16.17,16.27,16.15,16.2,112400.0,11.2578,11.3274,11.2438,11.2787,112400.0
2005-05-06 11:30:00,16.2,16.21,16.18,16.18,74800.0,11.2787,11.2856,11.2647,11.2647,74800.0
2005-05-06 12:00:00,16.18,16.26,16.18,16.24,63400.0,11.2647,11.3204,11.2647,11.3065,63400.0
2005-05-06 12:30:00,16.24,16.28,16.18,16.23,88000.0,11.3065,11.3344,11.2647,11.2995,88000.0
2005-05-06 13:00:00,16.22,16.27,16.22,16.24,106600.0,11.2926,11.3274,11.2926,11.3065,106600.0
2005-05-06 13:30:00,16.24,16.29,16.24,16.28,62000.0,11.3065,11.3413,11.3065,11.3344,62000.0
2005-05-06 14:00:00,16.28,16.3,16.25,16.28,149800.0,11.3344,11.3483,11.3135,11.3344,149800.0
2005-05-06 14:30:00,16.29,16.32,16.27,16.3,62400.0,11.3413,11.3622,11.3274,11.3483,62400.0
2005-05-06 15:00:00,16.3,16.33,16.18,16.18,120600.0,11.3483,11.3692,11.2647,11.2647,120600.0
2005-05-06 15:30:00,16.18,16.38,16.18,16.38,225800.0,11.2647,11.404,11.2647,11.404,225800.0
2005-05-09 09:30:00,16.7,16.73,16.51,16.56,284400.0,11.6268,11.6477,11.4945,11.5293,284400.0
2005-05-09 10:00:00,16.55,16.58,16.33,16.35,129600.0,11.5223,11.5432,11.3692,11.3831,129600.0
2005-05-09 10:30:00,16.35,16.43,16.31,16.35,112200.0,11.3831,11.4388,11.3552,11.3831,112200.0
2005-05-09 11:00:00,16.35,16.45,16.34,16.44,123200.0,11.3831,11.4527,11.3761,11.4457,123200.0
2005-05-09 11:30:00,16.45,16.52,16.43,16.45,149800.0,11.4527,11.5014,11.4388,11.4527,149800.0
2005-05-09 12:00:00,16.45,16.57,16.45,16.55,114000.0,11.4527,11.5363,11.4527,11.5223,114000.0
2005-05-09 12:30:00,16.55,16.56,16.53,16.54,53800.0,11.5223,11.5293,11.5084,11.5154,53800.0
2005-05-09 13:00:00,16.54,16.54,16.5,16.5,43600.0,11.5154,11.5154,11.4875,11.4875,43600.0
2005-05-09 13:30:00,16.5,16.63,16.49,16.6,99400.0,11.4875,11.578,11.4806,11.5571,99400.0
2005-05-09 14:00:00,16.62,16.62,16.52,16.53,47000.0,11.5711,11.5711,11.5014,11.5084,47000.0
2005-05-09 14:30:00,16.53,16.53,16.49,16.5,116800.0,11.5084,11.5084,11.4806,11.4875,116800.0
2005-05-09 15:00:00,16.49,16.5,16.45,16.49,131400.0,11.4806,11.4875,11.4527,11.4806,131400.0
2005-05-09 15:30:00,16.49,16.67,16.49,16.65,368000.0,11.4806,11.6059,11.4806,11.592,368000.0
2005-05-10 09:30:00,16.62,16.62,16.55,16.6,135000.0,11.5711,11.5711,11.5223,11.5571,135000.0
2005-05-10 10:00:00,16.61,16.73,16.61,16.73,262800.0,11.5641,11.6477,11.5641,11.6477,262800.0
2005-05-10 10:30:00,16.73,16.86,16.73,16.81,272800.0,11.6477,11.7382,11.6477,11.7033,272800.0
2005-05-10 11:00:00,16.81,16.81,16.7,16.7,120400.0,11.7033,11.7033,11.6268,11.6268,120400.0
2005-05-10 11:30:00,16.71,16.71,16.65,16.66,244000.0,11.6337,11.6337,11.592,11.5989,244000.0
2005-05-10 12:00:00,16.66,16.66,16.55,16.59,121400.0,11.5989,11.5989,11.5223,11.5502,121400.0
2005-05-10 12:30:00,16.6,16.61,16.56,16.56,64800.0,11.5571,11.5641,11.5293,11.5293,64800.0
2005-05-10 13:00:00,16.56,16.62,16.56,16.6,69400.0,11.5293,11.5711,11.5293,11.5571,69400.0
2005-05-10 13:30:00,16.61,16.61,16.54,16.56,37400.0,11.5641,11.5641,11.5154,11.5293,37400.0
2005-05-10 14:00:00,16.56,16.57,16.54,16.54,69200.0,11.5293,11.5363,11.5154,11.5154,69200.0
2005-05-10 14:30:00,16.54,16.56,16.45,16.47,225800.0,11.5154,11.5293,11.4527,11.4666,225800.0
2005-05-10 15:00:00,16.47,16.49,16.4,16.46,139200.0,11.4666,11.4806,11.4179,11.4597,139200.0
2005-05-10 15:30:00,16.46,16.56,16.43,16.54,191200.0,11.4597,11.5293,11.4388,11.5154,191200.0
2005-05-11 09:30:00,16.7,16.77,16.7,16.73,461800.0,11.6268,11.6755,11.6268,11.6477,461800.0
2005-05-11 10:00:00,16.73,16.73,16.52,16.58,284600.0,11.6477,11.6477,11.5014,11.5432,284600.0
2005-05-11 10:30:00,16.57,16.58,16.48,16.48,126400.0,11.5363,11.5432,11.4736,11.4736,126400.0
2005-05-11 11:00:00,16.49,16.54,16.49,16.52,106600.0,11.4806,11.5154,11.4806,11.5014,106600.0
2005-05-11 11:30:00,16.53,16.54,16.48,16.5,285400.0,11.5084,11.5154,11.4736,11.4875,285400.0
2005-05-11 12:00:00,16.51,16.54,16.43,16.46,104400.0,11.4945,11.5154,11.4388,11.4597,104400.0
2005-05-11 12:30:00,16.44,16.53,16.43,16.48,55200.0,11.4457,11.5084,11.4388,11.4736,55200.0
2005-05-11 13:00:00,16.48,16.5,16.42,16.46,56400.0,11.4736,11.4875,11.4318,11.4597,56400.0
2005-05-11 13:30:00,16.46,16.47,16.35,16.38,46400.0,11.4597,11.4666,11.3831,11.404,46400.0
2005-05-11 14:00:00,16.37,16.59,16.35,16.5,97400.0,11.397,11.5502,11.3831,11.4875,97400.0
2005-05-11 14:30:00,16.51,16.59,16.47,16.54,322800.0,11.4945,11.5502,11.4666,11.5154,322800.0
2005-05-11 15:00:00,16.54,16.56,16.47,16.53,87000.0,11.5154,11.5293,11.4666,11.5084,87000.0
2005-05-11 15:30:00,16.53,16.65,16.52,16.65,171200.0,11.5084,11.592,11.5014,11.592,171200.0
2005-05-12 09:30:00,16.58,16.63,16.53,16.6,74200.0,11.5432,11.578,11.5084,11.5571,74200.0
2005-05-12 10:00:00,16.6,16.67,16.58,16.63,172800.0,11.5571,11.6059,11.5432,11.578,172800.0
2005-05-12 10:30:00,16.61,16.64,16.53,16.58,94600.0,11.5641,11.585,11.5084,11.5432,94600.0
2005-05-12 11:00:00,16.59,16.6,16.45,16.46,38600.0,11.5502,11.5571,11.4527,11.4597,38600.0
2005-05-12 11:30:00,16.47,16.59,16.47,16.59,16600.0,11.4666,11.5502,11.4666,11.5502,16600.0
2005-05-12 12:00:00,16.6,16.61,16.52,16.55,29200.0,11.5571,11.5641,11.5014,11.5223,29200.0
2005-05-12 12:30:00,16.55,16.7,16.5,16.61,144400.0,11.5223,11.6268,11.4875,11.5641,144400.0
2005-05-12 13:00:00,16.63,16.68,16.61,16.63,254400.0,11.578,11.6128,11.5641,11.578,254400.0
2005-05-12 13:30:00,16.63,16.64,16.61,16.63,77200.0,11.578,11.585,11.5641,11.578,77200.0
2005-05-12 14:00:00,16.63,16.64,16.58,16.58,92600.0,11.578,11.585,11.5432,11.5432,92600.0
2005-05-12 14:30:00,16.58,16.6,16.57,16.58,103400.0,11.5432,11.5571,11.5363,11.5432,103400.0
2005-05-12 15:00:00,16.58,16.59,16.41,16.45,169400.0,11.5432,11.5502,11.4249,11.4527,169400.0
2005-05-12 15:30:00,16.45,16.57,16.41,16.5,213400.0,11.4527,11.5363,11.4249,11.4875,213400.0
2005-05-13 09:30:00,16.54,16.65,16.54,16.65,147600.0,11.5154,11.592,11.5154,11.592,147600.0
2005-05-13 10:00:00,16.67,16.73,16.62,16.62,248400.0,11.6059,11.6477,11.5711,11.5711,248400.0
2005-05-13 10:30:00,16.61,16.72,16.6,16.72,158600.0,11.5641,11.6407,11.5571,11.6407,158600.0
2005-05-13 11:00:00,16.72,16.72,16.6,16.61,154600.0,11.6407,11.6407,11.5571,11.5641,154600.0
2005-05-13 11:30:00,16.61,16.63,16.58,16.62,142400.0,11.5641,11.578,11.5432,11.5711,142400.0
2005-05-13 12:00:00,16.61,16.61,16.53,16.58,95800.0,11.5641,11.5641,11.5084,11.5432,95800.0
2005-05-13 12:30:00,16.58,16.58,16.5,16.5,313400.0,11.5432,11.5432,11.4875,11.4875,313400.0
2005-05-13 13:00:00,16.49,16.5,16.45,16.45,76200.0,11.4806,11.4875,11.4527,11.4527,76200.0
2005-05-13 13:30:00,16.43,16.43,16.4,16.42,88000.0,11.4388,11.4388,11.4179,11.4318,88000.0
2005-05-13 14:00:00,16.42,16.43,16.32,16.32,59400.0,11.4318,11.4388,11.3622,11.3622,59400.0
2005-05-13 14:30:00,16.31,16.32,16.15,16.32,103000.0,11.3552,11.3622,11.2438,11.3622,103000.0
2005-05-13 15:00:00,16.32,16.57,16.25,16.54,110000.0,11.3622,11.5363,11.3135,11.5154,110000.0
2005-05-13 15:30:00,16.54,16.57,16.46,16.55,156200.0,11.5154,11.5363,11.4597,11.5223,156200.0
2005-05-16 09:30:00,16.48,16.65,16.41,16.65,217600.0,11.4736,11.592,11.4249,11.592,217600.0
2005-05-16 10:00:00,16.67,16.7,16.63,16.66,144600.0,11.6059,11.6268,11.578,11.5989,144600.0
2005-05-16 10:30:00,16.66,16.85,16.66,16.85,247000.0,11.5989,11.7312,11.5989,11.7312,247000.0
2005-05-16 11:00:00,16.83,16.89,16.8,16.83,96000.0,11.7173,11.759,11.6964,11.7173,96000.0
2005-05-16 11:30:00,16.83,16.95,16.82,16.92,144400.0,11.7173,11.8008,11.7103,11.7799,144400.0
2005-05-16 12:00:00,16.91,16.96,16.85,16.86,252000.0,11.773,11.8078,11.7312,11.7382,252000.0
2005-05-16 12:30:00,16.86,16.9,16.85,16.9,116800.0,11.7382,11.766,11.7312,11.766,116800.0
2005-05-16 13:00:00,16.91,16.98,16.9,16.98,47000.0,11.773,11.8217,11.766,11.8217,47000.0
2005-05-16 13:30:00,16.98,17.09,16.98,17.02,290800.0,11.8217,11.8983,11.8217,11.8496,290800.0
2005-05-16 14:00:00,17.02,17.11,17.0,17.03,129200.0,11.8496,11.9122,11.8356,11.8565,129200.0
2005-05-16 14:30:00,17.03,17.07,16.96,16.97,123200.0,11.8565,11.8844,11.8078,11.8147,123200.0
2005-05-16 15:00:00,16.97,17.01,16.93,16.99,165600.0,11.8147,11.8426,11.7869,11.8287,165600.0
2005-05-16 15:30:00,17.0,17.09,16.99,17.05,350200.0,11.8356,11.8983,11.8287,11.8704,350200.0
2005-05-17 09:30:00,18.13,18.13,17.6,17.66,984400.0,12.6223,12.6223,12.2534,12.2951,984400.0
2005-05-17 10:00:00,17.63,17.94,17.55,17.94,732800.0,12.2742,12.4901,12.2185,12.4901,732800.0
2005-05-17 10:30:00,17.91,17.93,17.65,17.73,697000.0,12.4692,12.4831,12.2882,12.3439,697000.0
2005-05-17 11:00:00,17.72,17.81,17.65,17.79,254600.0,12.3369,12.3996,12.2882,12.3856,254600.0
2005-05-17 11:30:00,17.78,17.89,17.75,17.84,191800.0,12.3787,12.4553,12.3578,12.4204,191800.0
2005-05-17 12:00:00,17.84,17.99,17.8,17.89,194000.0,12.4204,12.5249,12.3926,12.4553,194000.0
2005-05-17 12:30:00,17.89,17.93,17.83,17.84,207600.0,12.4553,12.4831,12.4135,12.4204,207600.0
2005-05-17 13:00:00,17.85,17.85,17.61,17.72,183000.0,12.4274,12.4274,12.2603,12.3369,183000.0
2005-05-17 13:30:00,17.73,17.74,17.59,17.74,78400.0,12.3439,12.3508,12.2464,12.3508,78400.0
2005-05-17 14:00:00,17.74,17.92,17.74,17.91,139800.0,12.3508,12.4761,12.3508,12.4692,139800.0
2005-05-17 14:30:00,17.91,17.99,17.83,17.95,167600.0,12.4692,12.5249,12.4135,12.497,167600.0
2005-05-17 15:00:00,17.95,18.08,17.93,17.99,264800.0,12.497,12.5875,12.4831,12.5249,264800.0
2005-05-17 15:30:00,18.0,18.03,17.88,17.98,225600.0,12.5318,12.5527,12.4483,12.5179,225600.0
2005-05-18 09:30:00,18.0,18.3,18.0,18.26,305600.0,12.5318,12.7407,12.5318,12.7129,305600.0
2005-05-18 10:00:00,18.27,18.35,18.25,18.35,248400.0,12.7198,12.7755,12.7059,12.7755,248400.0
2005-05-18 10:30:00,18.35,18.46,18.32,18.44,278000.0,12.7755,12.8521,12.7546,12.8382,278000.0
2005-05-18 11:00:00,18.39,18.46,18.35,18.43,274000.0,12.8034,12.8521,12.7755,12.8312,274000.0
2005-05-18 11:30:00,18.43,18.44,18.35,18.39,218400.0,12.8312,12.8382,12.7755,12.8034,218400.0
2005-05-18 12:00:00,18.39,18.5,18.35,18.49,196200.0,12.8034,12.8799,12.7755,12.873,196200.0
2005-05-18 12:30:00,18.49,18.49,18.37,18.41,130200.0,12.873,12.873,12.7894,12.8173,130200.0
2005-05-18 13:00:00,18.42,18.47,18.4,18.41,92200.0,12.8243,12.8591,12.8103,12.8173,92200.0
2005-05-18 13:30:00,18.41,18.42,18.31,18.38,70600.0,12.8173,12.8243,12.7477,12.7964,70600.0
2005-05-18 14:00:00,18.38,18.43,18.35,18.36,106200.0,12.7964,12.8312,12.7755,12.7825,106200.0
2005-05-18 14:30:00,18.36,18.41,18.33,18.35,74200.0,12.7825,12.8173,12.7616,12.7755,74200.0
2005-05-18 15:00:00,18.36,18.42,18.32,18.33,237200.0,12.7825,12.8243,12.7546,12.7616,237200.0
2005-05-18 15:30:00,18.35,18.38,18.22,18.25,385000.0,12.7755,12.7964,12.685,12.7059,385000.0
2005-05-19 09:30:00,18.24,18.38,18.24,18.31,148800.0,12.6989,12.7964,12.6989,12.7477,148800.0
2005-05-19 10:00:00,18.31,18.31,18.2,18.22,154600.0,12.7477,12.7477,12.6711,12.685,154600.0
2005-05-19 10:30:00,18.22,18.27,18.2,18.21,149000.0,12.685,12.7198,12.6711,12.678,149000.0
2005-05-19 11:00:00,18.23,18.32,18.21,18.22,90800.0,12.692,12.7546,12.678,12.685,90800.0
2005-05-19 11:30:00,18.21,18.22,18.16,18.2,63600.0,12.678,12.685,12.6432,12.6711,63600.0
2005-05-19 12:00:00,18.19,18.25,18.15,18.24,51000.0,12.6641,12.7059,12.6363,12.6989,51000.0
2005-05-19 12:30:00,18.24,18.25,18.2,18.24,44400.0,12.6989,12.7059,12.6711,12.6989,44400.0
2005-05-19 13:00:00,18.24,18.25,18.18,18.18,60400.0,12.6989,12.7059,12.6572,12.6572,60400.0
2005-05-19 13:30:00,18.18,18.21,18.11,18.12,78000.0,12.6572,12.678,12.6084,12.6154,78000.0
2005-05-19 14:00:00,18.11,18.16,18.05,18.16,71800.0,12.6084,12.6432,12.5667,12.6432,71800.0
2005-05-19 14:30:00,18.16,18.18,18.11,18.15,66800.0,12.6432,12.6572,12.6084,12.6363,66800.0
2005-05-19 15:00:00,18.17,18.18,18.08,18.15,128800.0,12.6502,12.6572,12.5875,12.6363,128800.0
2005-05-19 15:30:00,18.14,18.21,18.11,18.15,137600.0,12.6293,12.678,12.6084,12.6363,137600.0
2005-05-20 09:30:00,18.18,18.23,18.16,18.21,112600.0,12.6572,12.692,12.6432,12.678,112600.0
2005-05-20 10:00:00,18.21,18.24,18.2,18.21,121200.0,12.678,12.6989,12.6711,12.678,121200.0
2005-05-20 10:30:00,18.22,18.22,18.15,18.18,79600.0,12.685,12.685,12.6363,12.6572,79600.0
2005-05-20 11:00:00,18.18,18.19,18.15,18.18,67200.0,12.6572,12.6641,12.6363,12.6572,67200.0
2005-05-20 11:30:00,18.18,18.18,18.1,18.1,102200.0,12.6572,12.6572,12.6015,12.6015,102200.0
2005-05-20 12:00:00,18.1,18.16,18.07,18.13,63200.0,12.6015,12.6432,12.5806,12.6223,63200.0
2005-05-20 12:30:00,18.13,18.15,18.08,18.11,66200.0,12.6223,12.6363,12.5875,12.6084,66200.0
2005-05-20 13:00:00,18.13,18.18,18.11,18.18,31400.0,12.6223,12.6572,12.6084,12.6572,31400.0
2005-05-20 13:30:00,18.18,18.19,18.13,18.18,97200.0,12.6572,12.6641,12.6223,12.6572,97200.0
2005-05-20 14:00:00,18.18,18.23,18.18,18.21,67200.0,12.6572,12.692,12.6572,12.678,67200.0
2005-05-20 14:30:00,18.21,18.21,18.14,18.14,30000.0,12.678,12.678,12.6293,12.6293,30000.0
2005-05-20 15:00:00,18.14,18.18,18.13,18.18,32600.0,12.6293,12.6572,12.6223,12.6572,32600.0
2005-05-20 15:30:00,18.18,18.2,18.11,18.18,63400.0,12.6572,12.6711,12.6084,12.6572,63400.0
2005-05-23 09:30:00,18.18,18.25,18.18,18.25,196400.0,12.6572,12.7059,12.6572,12.7059,196400.0
2005-05-23 10:00:00,18.26,18.33,18.25,18.32,100400.0,12.7129,12.7616,12.7059,12.7546,100400.0
2005-05-23 10:30:00,18.32,18.41,18.32,18.35,217000.0,12.7546,12.8173,12.7546,12.7755,217000.0
2005-05-23 11:00:00,18.35,18.36,18.27,18.31,85400.0,12.7755,12.7825,12.7198,12.7477,85400.0
2005-05-23 11:30:00,18.31,18.36,18.31,18.36,82800.0,12.7477,12.7825,12.7477,12.7825,82800.0
2005-05-23 12:00:00,18.36,18.4,18.31,18.34,140200.0,12.7825,12.8103,12.7477,12.7686,140200.0
2005-05-23 12:30:00,18.34,18.39,18.33,18.36,71600.0,12.7686,12.8034,12.7616,12.7825,71600.0
2005-05-23 13:00:00,18.36,18.36,18.29,18.31,36200.0,12.7825,12.7825,12.7337,12.7477,36200.0
2005-05-23 13:30:00,18.3,18.34,18.29,18.32,53200.0,12.7407,12.7686,12.7337,12.7546,53200.0
2005-05-23 14:00:00,18.32,18.41,18.31,18.39,87600.0,12.7546,12.8173,12.7477,12.8034,87600.0
2005-05-23 14:30:00,18.39,18.43,18.38,18.38,59800.0,12.8034,12.8312,12.7964,12.7964,59800.0
2005-05-23 15:00:00,18.38,18.39,18.22,18.23,151200.0,12.7964,12.8034,12.685,12.692,151200.0
2005-05-23 15:30:00,18.23,18.3,18.22,18.29,129600.0,12.692,12.7407,12.685,12.7337,129600.0
2005-05-24 09:30:00,18.28,18.28,18.14,18.15,58800.0,12.7268,12.7268,12.6293,12.6363,58800.0
2005-05-24 10:00:00,18.16,18.21,18.07,18.18,64400.0,12.6432,12.678,12.5806,12.6572,64400.0
2005-05-24 10:30:00,18.18,18.18,18.15,18.16,129800.0,12.6572,12.6572,12.6363,12.6432,129800.0
2005-05-24 11:00:00,18.16,18.2,18.16,18.18,22600.0,12.6432,12.6711,12.6432,12.6572,22600.0
2005-05-24 11:30:00,18.18,18.18,18.15,18.15,80200.0,12.6572,12.6572,12.6363,12.6363,80200.0
2005-05-24 12:00:00,18.15,18.18,18.14,18.14,39200.0,12.6363,12.6572,12.6293,12.6293,39200.0
2005-05-24 12:30:00,18.15,18.18,18.14,18.14,94800.0,12.6363,12.6572,12.6293,12.6293,94800.0
2005-05-24 13:00:00,18.13,18.16,18.09,18.1,50000.0,12.6223,12.6432,12.5945,12.6015,50000.0
2005-05-24 13:30:00,18.1,18.11,18.06,18.07,55400.0,12.6015,12.6084,12.5736,12.5806,55400.0
2005-05-24 14:00:00,18.07,18.18,18.07,18.1,53800.0,12.5806,12.6572,12.5806,12.6015,53800.0
2005-05-24 14:30:00,18.1,18.16,18.09,18.1,52000.0,12.6015,12.6432,12.5945,12.6015,52000.0
2005-05-24 15:00:00,18.09,18.1,18.03,18.06,120600.0,12.5945,12.6015,12.5527,12.5736,120600.0
2005-05-24 15:30:00,18.06,18.08,18.03,18.08,139600.0,12.5736,12.5875,12.5527,12.5875,139600.0
2005-05-25 09:30:00,18.13,18.15,17.95,18.04,147400.0,12.6223,12.6363,12.497,12.5597,147400.0
2005-05-25 10:00:00,18.02,18.11,17.98,18.08,129000.0,12.5458,12.6084,12.5179,12.5875,129000.0
2005-05-25 10:30:00,18.08,18.08,17.98,18.04,142200.0,12.5875,12.5875,12.5179,12.5597,142200.0
2005-05-25 11:00:00,18.02,18.03,17.99,18.0,46800.0,12.5458,12.5527,12.5249,12.5318,46800.0
2005-05-25 11:30:00,18.0,18.0,17.91,17.91,50600.0,12.5318,12.5318,12.4692,12.4692,50600.0
2005-05-25 12:00:00,17.91,17.94,17.9,17.9,78400.0,12.4692,12.4901,12.4622,12.4622,78400.0
2005-05-25 12:30:00,17.9,17.94,17.9,17.91,58000.0,12.4622,12.4901,12.4622,12.4692,58000.0
2005-05-25 13:00:00,17.91,18.04,17.89,17.89,80600.0,12.4692,12.5597,12.4553,12.4553,80600.0
2005-05-25 13:30:00,17.88,17.88,17.79,17.81,48800.0,12.4483,12.4483,12.3856,12.3996,48800.0
2005-05-25 14:00:00,17.82,17.88,17.81,17.88,59200.0,12.4065,12.4483,12.3996,12.4483,59200.0
2005-05-25 14:30:00,17.9,17.93,17.9,17.91,78400.0,12.4622,12.4831,12.4622,12.4692,78400.0
2005-05-25 15:00:00,17.92,17.95,17.9,17.95,62000.0,12.4761,12.497,12.4622,12.497,62000.0
2005-05-25 15:30:00,17.95,17.97,17.83,17.85,183000.0,12.497,12.511,12.4135,12.4274,183000.0
2005-05-26 09:30:00,17.86,17.99,17.85,17.93,79800.0,12.4344,12.5249,12.4274,12.4831,79800.0
2005-05-26 10:00:00,17.94,18.0,17.94,17.99,156000.0,12.4901,12.5318,12.4901,12.5249,156000.0
2005-05-26 10:30:00,17.98,18.03,17.97,18.02,149800.0,12.5179,12.5527,12.511,12.5458,149800.0
2005-05-26 11:00:00,18.02,18.03,17.98,18.01,99800.0,12.5458,12.5527,12.5179,12.5388,99800.0
2005-05-26 11:30:00,18.02,18.02,17.99,18.0,28800.0,12.5458,12.5458,12.5249,12.5318,28800.0
2005-05-26 12:00:00,18.0,18.03,17.99,18.0,276200.0,12.5318,12.5527,12.5249,12.5318,276200.0
2005-05-26 12:30:00,18.0,18.01,17.97,17.98,37800.0,12.5318,12.5388,12.511,12.5179,37800.0
2005-05-26 13:00:00,17.98,18.05,17.98,18.03,495400.0,12.5179,12.5667,12.5179,12.5527,495400.0
2005-05-26 13:30:00,18.03,18.07,18.02,18.05,349600.0,12.5527,12.5806,12.5458,12.5667,349600.0
2005-05-26 14:00:00,18.08,18.11,18.0,18.11,269600.0,12.5875,12.6084,12.5318,12.6084,269600.0
2005-05-26 14:30:00,18.1,18.1,18.01,18.03,97000.0,12.6015,12.6015,12.5388,12.5527,97000.0
2005-05-26 15:00:00,18.03,18.04,17.95,17.99,79800.0,12.5527,12.5597,12.497,12.5249,79800.0
2005-05-26 15:30:00,17.99,18.06,17.98,18.02,78200.0,12.5249,12.5736,12.5179,12.5458,78200.0
2005-05-27 09:30:00,18.08,18.2,18.06,18.12,119400.0,12.5875,12.6711,12.5736,12.6154,119400.0
2005-05-27 10:00:00,18.12,18.13,18.0,18.08,53600.0,12.6154,12.6223,12.5318,12.5875,53600.0
2005-05-27 10:30:00,18.07,18.08,18.01,18.06,40600.0,12.5806,12.5875,12.5388,12.5736,40600.0
2005-05-27 11:00:00,18.06,18.13,18.04,18.08,54400.0,12.5736,12.6223,12.5597,12.5875,54400.0
2005-05-27 11:30:00,18.06,18.11,18.03,18.11,37200.0,12.5736,12.6084,12.5527,12.6084,37200.0
2005-05-27 12:00:00,18.11,18.18,18.11,18.18,78800.0,12.6084,12.6572,12.6084,12.6572,78800.0
2005-05-27 12:30:00,18.19,18.25,18.18,18.25,116400.0,12.6641,12.7059,12.6572,12.7059,116400.0
2005-05-27 13:00:00,18.25,18.35,18.24,18.33,111400.0,12.7059,12.7755,12.6989,12.7616,111400.0
2005-05-27 13:30:00,18.33,18.33,18.27,18.3,39800.0,12.7616,12.7616,12.7198,12.7407,39800.0
2005-05-27 14:00:00,18.3,18.33,18.29,18.32,33800.0,12.7407,12.7616,12.7337,12.7546,33800.0
2005-05-27 14:30:00,18.31,18.33,18.26,18.32,58200.0,12.7477,12.7616,12.7129,12.7546,58200.0
2005-05-27 15:00:00,18.33,18.37,18.32,18.37,66000.0,12.7616,12.7894,12.7546,12.7894,66000.0
2005-05-27 15:30:00,18.36,18.36,18.25,18.28,113000.0,12.7825,12.7825,12.7059,12.7268,113000.0
2005-05-31 09:30:00,18.13,18.22,18.1,18.11,71800.0,12.6223,12.685,12.6015,12.6084,71800.0
2005-05-31 10:00:00,18.11,18.18,18.07,18.12,57600.0,12.6084,12.6572,12.5806,12.6154,57600.0
2005-05-31 10:30:00,18.12,18.15,18.08,18.08,19400.0,12.6154,12.6363,12.5875,12.5875,19400.0
2005-05-31 11:00:00,18.08,18.08,17.98,18.02,38800.0,12.5875,12.5875,12.5179,12.5458,38800.0
2005-05-31 11:30:00,18.02,18.05,17.99,18.02,15800.0,12.5458,12.5667,12.5249,12.5458,15800.0
2005-05-31 12:00:00,18.02,18.03,17.94,18.0,31600.0,12.5458,12.5527,12.4901,12.5318,31600.0
2005-05-31 12:30:00,18.02,18.05,18.0,18.03,12600.0,12.5458,12.5667,12.5318,12.5527,12600.0
2005-05-31 13:00:00,18.03,18.06,18.03,18.06,19000.0,12.5527,12.5736,12.5527,12.5736,19000.0
2005-05-31 13:30:00,18.06,18.1,18.05,18.09,12200.0,12.5736,12.6015,12.5667,12.5945,12200.0
2005-05-31 14:00:00,18.08,18.11,18.03,18.11,39600.0,12.5875,12.6084,12.5527,12.6084,39600.0
2005-05-31 14:30:00,18.1,18.2,18.1,18.12,63600.0,12.6015,12.6711,12.6015,12.6154,63600.0
2005-05-31 15:00:00,18.12,18.2,18.08,18.08,45400.0,12.6154,12.6711,12.5875,12.5875,45400.0
2005-05-31 15:30:00,18.09,18.09,18.02,18.04,64800.0,12.5945,12.5945,12.5458,12.5597,64800.0
2005-06-01 09:30:00,18.0,18.05,17.96,18.05,120800.0,12.5318,12.5667,12.504,12.5667,120800.0
2005-06-01 10:00:00,18.04,18.18,18.0,18.11,82400.0,12.5597,12.6572,12.5318,12.6084,82400.0
2005-06-01 10:30:00,18.11,18.15,18.05,18.09,57800.0,12.6084,12.6363,12.5667,12.5945,57800.0
2005-06-01 11:00:00,18.09,18.15,18.09,18.13,41800.0,12.5945,12.6363,12.5945,12.6223,41800.0
2005-06-01 11:30:00,18.13,18.15,18.11,18.11,50000.0,12.6223,12.6363,12.6084,12.6084,50000.0
2005-06-01 12:00:00,18.13,18.14,18.1,18.11,27800.0,12.6223,12.6293,12.6015,12.6084,27800.0
2005-06-01 12:30:00,18.11,18.15,18.1,18.15,29000.0,12.6084,12.6363,12.6015,12.6363,29000.0
2005-06-01 13:00:00,18.15,18.25,18.15,18.25,82000.0,12.6363,12.7059,12.6363,12.7059,82000.0
2005-06-01 13:30:00,18.25,18.29,18.24,18.28,59800.0,12.7059,12.7337,12.6989,12.7268,59800.0
2005-06-01 14:00:00,18.28,18.3,18.2,18.22,73800.0,12.7268,12.7407,12.6711,12.685,73800.0
2005-06-01 14:30:00,18.23,18.23,18.07,18.08,78000.0,12.692,12.692,12.5806,12.5875,78000.0
2005-06-01 15:00:00,18.09,18.1,18.08,18.09,47000.0,12.5945,12.6015,12.5875,12.5945,47000.0
2005-06-01 15:30:00,18.1,18.19,18.1,18.18,58000.0,12.6015,12.6641,12.6015,12.6572,58000.0
2005-06-02 09:30:00,18.14,18.37,18.09,18.3,54600.0,12.6293,12.7894,12.5945,12.7407,54600.0
2005-06-02 10:00:00,18.3,18.36,18.3,18.33,116600.0,12.7407,12.7825,12.7407,12.7616,116600.0
2005-06-02 10:30:00,18.33,18.59,18.32,18.5,438400.0,12.7616,12.9426,12.7546,12.8799,438400.0
2005-06-02 11:00:00,18.5,18.51,18.41,18.43,143800.0,12.8799,12.8869,12.8173,12.8312,143800.0
2005-06-02 11:30:00,18.43,18.5,18.43,18.47,55400.0,12.8312,12.8799,12.8312,12.8591,55400.0
2005-06-02 12:00:00,18.48,18.5,18.47,18.47,31200.0,12.866,12.8799,12.8591,12.8591,31200.0
2005-06-02 12:30:00,18.47,18.47,18.34,18.34,32800.0,12.8591,12.8591,12.7686,12.7686,32800.0
2005-06-02 13:00:00,18.34,18.34,18.27,18.32,47600.0,12.7686,12.7686,12.7198,12.7546,47600.0
2005-06-02 13:30:00,18.32,18.35,18.28,18.28,32400.0,12.7546,12.7755,12.7268,12.7268,32400.0
2005-06-02 14:00:00,18.28,18.42,18.28,18.41,58400.0,12.7268,12.8243,12.7268,12.8173,58400.0
2005-06-02 14:30:00,18.42,18.45,18.38,18.43,43800.0,12.8243,12.8451,12.7964,12.8312,43800.0
2005-06-02 15:00:00,18.44,18.46,18.35,18.45,45200.0,12.8382,12.8521,12.7755,12.8451,45200.0
2005-06-02 15:30:00,18.43,18.45,18.35,18.39,70600.0,12.8312,12.8451,12.7755,12.8034,70600.0
2005-06-03 09:30:00,18.34,18.37,18.3,18.32,34800.0,12.7686,12.7894,12.7407,12.7546,34800.0
2005-06-03 10:00:00,18.32,18.32,18.13,18.21,57400.0,12.7546,12.7546,12.6223,12.678,57400.0
2005-06-03 10:30:00,18.22,18.3,18.22,18.27,77000.0,12.685,12.7407,12.685,12.7198,77000.0
2005-06-03 11:00:00,18.26,18.27,18.2,18.23,51400.0,12.7129,12.7198,12.6711,12.692,51400.0
2005-06-03 11:30:00,18.2,18.2,18.03,18.05,54800.0,12.6711,12.6711,12.5527,12.5667,54800.0
2005-06-03 12:00:00,18.05,18.1,18.04,18.06,31200.0,12.5667,12.6015,12.5597,12.5736,31200.0
2005-06-03 12:30:00,18.06,18.11,18.05,18.09,41000.0,12.5736,12.6084,12.5667,12.5945,41000.0
2005-06-03 13:00:00,18.11,18.14,18.08,18.09,131800.0,12.6084,12.6293,12.5875,12.5945,131800.0
2005-06-03 13:30:00,18.1,18.13,18.08,18.08,27200.0,12.6015,12.6223,12.5875,12.5875,27200.0
2005-06-03 14:00:00,18.08,18.13,18.08,18.11,39800.0,12.5875,12.6223,12.5875,12.6084,39800.0
2005-06-03 14:30:00,18.11,18.11,18.08,18.08,22400.0,12.6084,12.6084,12.5875,12.5875,22400.0
2005-06-03 15:00:00,18.09,18.13,18.08,18.08,28400.0,12.5945,12.6223,12.5875,12.5875,28400.0
2005-06-03 15:30:00,18.07,18.11,18.02,18.05,56400.0,12.5806,12.6084,12.5458,12.5667,56400.0
2005-06-06 09:30:00,18.05,18.17,18.05,18.17,61800.0,12.5667,12.6502,12.5667,12.6502,61800.0
2005-06-06 10:00:00,18.17,18.23,18.17,18.18,69400.0,12.6502,12.692,12.6502,12.6572,69400.0
2005-06-06 10:30:00,18.18,18.21,18.09,18.11,35800.0,12.6572,12.678,12.5945,12.6084,35800.0
2005-06-06 11:00:00,18.1,18.18,18.08,18.17,29000.0,12.6015,12.6572,12.5875,12.6502,29000.0
2005-06-06 11:30:00,18.15,18.15,18.09,18.09,26400.0,12.6363,12.6363,12.5945,12.5945,26400.0
2005-06-06 12:00:00,18.09,18.16,18.09,18.13,40600.0,12.5945,12.6432,12.5945,12.6223,40600.0
2005-06-06 12:30:00,18.13,18.19,18.13,18.16,14200.0,12.6223,12.6641,12.6223,12.6432,14200.0
2005-06-06 13:00:00,18.17,18.32,18.16,18.32,26600.0,12.6502,12.7546,12.6432,12.7546,26600.0
2005-06-06 13:30:00,18.29,18.33,18.27,18.32,50200.0,12.7337,12.7616,12.7198,12.7546,50200.0
2005-06-06 14:00:00,18.31,18.4,18.31,18.4,141800.0,12.7477,12.8103,12.7477,12.8103,141800.0
2005-06-06 14:30:00,18.38,18.4,18.33,18.39,64400.0,12.7964,12.8103,12.7616,12.8034,64400.0
2005-06-06 15:00:00,18.4,18.4,18.35,18.38,65200.0,12.8103,12.8103,12.7755,12.7964,65200.0
2005-06-06 15:30:00,18.39,18.45,18.28,18.35,126200.0,12.8034,12.8451,12.7268,12.7755,126200.0
2005-06-07 09:30:00,18.39,18.67,18.39,18.6,204800.0,12.8034,12.9983,12.8034,12.9496,204800.0
2005-06-07 10:00:00,18.6,18.67,18.52,18.65,108600.0,12.9496,12.9983,12.8939,12.9844,108600.0
2005-06-07 10:30:00,18.64,18.66,18.63,18.64,63800.0,12.9774,12.9913,12.9705,12.9774,63800.0
2005-06-07 11:00:00,18.64,18.75,18.64,18.74,53000.0,12.9774,13.054,12.9774,13.047,53000.0
2005-06-07 11:30:00,18.74,18.74,18.67,18.67,74200.0,13.047,13.047,12.9983,12.9983,74200.0
2005-06-07 12:00:00,18.67,18.67,18.63,18.63,58600.0,12.9983,12.9983,12.9705,12.9705,58600.0
2005-06-07 12:30:00,18.63,18.64,18.58,18.61,42400.0,12.9705,12.9774,12.9356,12.9565,42400.0
2005-06-07 13:00:00,18.61,18.71,18.61,18.69,63800.0,12.9565,13.0262,12.9565,13.0122,63800.0
2005-06-07 13:30:00,18.68,18.71,18.65,18.66,56200.0,13.0053,13.0262,12.9844,12.9913,56200.0
2005-06-07 14:00:00,18.65,18.65,18.49,18.55,68200.0,12.9844,12.9844,12.873,12.9148,68200.0
2005-06-07 14:30:00,18.55,18.61,18.51,18.59,27400.0,12.9148,12.9565,12.8869,12.9426,27400.0
2005-06-07 15:00:00,18.58,18.59,18.53,18.55,66800.0,12.9356,12.9426,12.9008,12.9148,66800.0
2005-06-07 15:30:00,18.54,18.54,18.45,18.45,92000.0,12.9078,12.9078,12.8451,12.8451,92000.0
2005-06-08 09:30:00,18.5,18.5,18.25,18.39,140600.0,12.8799,12.8799,12.7059,12.8034,140600.0
2005-06-08 10:00:00,18.38,18.41,18.32,18.33,37200.0,12.7964,12.8173,12.7546,12.7616,37200.0
2005-06-08 10:30:00,18.33,18.33,18.14,18.28,64800.0,12.7616,12.7616,12.6293,12.7268,64800.0
2005-06-08 11:00:00,18.27,18.27,18.17,18.26,25000.0,12.7198,12.7198,12.6502,12.7129,25000.0
2005-06-08 11:30:00,18.25,18.3,18.25,18.3,16200.0,12.7059,12.7407,12.7059,12.7407,16200.0
2005-06-08 12:00:00,18.29,18.3,18.19,18.19,32400.0,12.7337,12.7407,12.6641,12.6641,32400.0
2005-06-08 12:30:00,18.19,18.23,18.18,18.23,30200.0,12.6641,12.692,12.6572,12.692,30200.0
2005-06-08 13:00:00,18.21,18.23,18.18,18.22,27600.0,12.678,12.692,12.6572,12.685,27600.0
2005-06-08 13:30:00,18.22,18.22,18.08,18.1,54600.0,12.685,12.685,12.5875,12.6015,54600.0
2005-06-08 14:00:00,18.1,18.11,18.04,18.1,72200.0,12.6015,12.6084,12.5597,12.6015,72200.0
2005-06-08 14:30:00,18.09,18.11,18.01,18.03,77200.0,12.5945,12.6084,12.5388,12.5527,77200.0
2005-06-08 15:00:00,18.0,18.14,17.97,18.13,97200.0,12.5318,12.6293,12.511,12.6223,97200.0
2005-06-08 15:30:00,18.13,18.18,18.1,18.14,104400.0,12.6223,12.6572,12.6015,12.6293,104400.0
2005-06-09 09:30:00,18.11,18.19,18.0,18.18,54000.0,12.6084,12.6641,12.5318,12.6572,54000.0
2005-06-09 10:00:00,18.18,18.3,18.18,18.28,108800.0,12.6572,12.7407,12.6572,12.7268,108800.0
2005-06-09 10:30:00,18.27,18.33,18.21,18.3,45800.0,12.7198,12.7616,12.678,12.7407,45800.0
2005-06-09 11:00:00,18.28,18.29,18.12,18.14,26600.0,12.7268,12.7337,12.6154,12.6293,26600.0
2005-06-09 11:30:00,18.14,18.23,18.11,18.21,29600.0,12.6293,12.692,12.6084,12.678,29600.0
2005-06-09 12:00:00,18.22,18.3,18.21,18.3,29200.0,12.685,12.7407,12.678,12.7407,29200.0
2005-06-09 12:30:00,18.3,18.36,18.3,18.34,27800.0,12.7407,12.7825,12.7407,12.7686,27800.0
2005-06-09 13:00:00,18.34,18.34,18.22,18.23,19600.0,12.7686,12.7686,12.685,12.692,19600.0
2005-06-09 13:30:00,18.23,18.23,18.16,18.2,22400.0,12.692,12.692,12.6432,12.6711,22400.0
2005-06-09 14:00:00,18.2,18.2,18.08,18.1,45400.0,12.6711,12.6711,12.5875,12.6015,45400.0
2005-06-09 14:30:00,18.09,18.18,18.08,18.13,51200.0,12.5945,12.6572,12.5875,12.6223,51200.0
2005-06-09 15:00:00,18.15,18.19,18.11,18.15,51000.0,12.6363,12.6641,12.6084,12.6363,51000.0
2005-06-09 15:30:00,18.15,18.24,18.15,18.18,68600.0,12.6363,12.6989,12.6363,12.6572,68600.0
2005-06-10 09:30:00,18.2,18.2,18.13,18.13,19800.0,12.6711,12.6711,12.6223,12.6223,19800.0
2005-06-10 10:00:00,18.14,18.16,18.13,18.16,12000.0,12.6293,12.6432,12.6223,12.6432,12000.0
2005-06-10 10:30:00,18.15,18.18,18.1,18.18,18200.0,12.6363,12.6572,12.6015,12.6572,18200.0
2005-06-10 11:00:00,18.18,18.2,18.14,18.17,38600.0,12.6572,12.6711,12.6293,12.6502,38600.0
2005-06-10 11:30:00,18.16,18.16,18.11,18.11,20800.0,12.6432,12.6432,12.6084,12.6084,20800.0
2005-06-10 12:00:00,18.11,18.11,17.96,18.0,28800.0,12.6084,12.6084,12.504,12.5318,28800.0
2005-06-10 12:30:00,18.0,18.0,17.95,17.97,21000.0,12.5318,12.5318,12.497,12.511,21000.0
2005-06-10 13:00:00,17.96,17.96,17.95,17.95,8400.0,12.504,12.504,12.497,12.497,8400.0
2005-06-10 13:30:00,17.94,17.98,17.93,17.93,250400.0,12.4901,12.5179,12.4831,12.4831,250400.0
2005-06-10 14:00:00,17.95,17.96,17.91,17.92,15200.0,12.497,12.504,12.4692,12.4761,15200.0
2005-06-10 14:30:00,17.91,17.98,17.91,17.96,50200.0,12.4692,12.5179,12.4692,12.504,50200.0
2005-06-10 15:00:00,17.96,18.01,17.96,18.0,52000.0,12.504,12.5388,12.504,12.5318,52000.0
2005-06-10 15:30:00,18.01,18.02,17.95,17.98,72600.0,12.5388,12.5458,12.497,12.5179,72600.0
2005-06-13 09:30:00,17.96,18.0,17.93,18.0,29600.0,12.504,12.5318,12.4831,12.5318,29600.0
2005-06-13 10:00:00,18.0,18.06,18.0,18.03,25600.0,12.5318,12.5736,12.5318,12.5527,25600.0
2005-06-13 10:30:00,18.05,18.23,18.05,18.23,34600.0,12.5667,12.692,12.5667,12.692,34600.0
2005-06-13 11:00:00,18.24,18.29,18.19,18.23,25000.0,12.6989,12.7337,12.6641,12.692,25000.0
2005-06-13 11:30:00,18.23,18.24,18.1,18.14,30800.0,12.692,12.6989,12.6015,12.6293,30800.0
2005-06-13 12:00:00,18.13,18.13,18.06,18.08,18000.0,12.6223,12.6223,12.5736,12.5875,18000.0
2005-06-13 12:30:00,18.08,18.13,18.06,18.11,19400.0,12.5875,12.6223,12.5736,12.6084,19400.0
2005-06-13 13:00:00,18.1,18.14,18.08,18.14,21000.0,12.6015,12.6293,12.5875,12.6293,21000.0
2005-06-13 13:30:00,18.13,18.13,18.03,18.04,16800.0,12.6223,12.6223,12.5527,12.5597,16800.0
2005-06-13 14:00:00,18.03,18.03,17.93,17.95,32000.0,12.5527,12.5527,12.4831,12.497,32000.0
2005-06-13 14:30:00,17.94,18.01,17.91,18.0,31000.0,12.4901,12.5388,12.4692,12.5318,31000.0
2005-06-13 15:00:00,18.01,18.07,17.93,18.05,29600.0,12.5388,12.5806,12.4831,12.5667,29600.0
2005-06-13 15:30:00,18.05,18.07,17.98,18.0,47200.0,12.5667,12.5806,12.5179,12.5318,47200.0
2005-06-14 09:30:00,18.0,18.15,17.99,18.12,38400.0,12.5318,12.6363,12.5249,12.6154,38400.0
2005-06-14 10:00:00,18.13,18.24,18.13,18.24,23400.0,12.6223,12.6989,12.6223,12.6989,23400.0
2005-06-14 10:30:00,18.23,18.33,18.22,18.28,38200.0,12.692,12.7616,12.685,12.7268,38200.0
2005-06-14 11:00:00,18.31,18.34,18.29,18.29,11800.0,12.7477,12.7686,12.7337,12.7337,11800.0
2005-06-14 11:30:00,18.28,18.29,18.23,18.23,16800.0,12.7268,12.7337,12.692,12.692,16800.0
2005-06-14 12:00:00,18.23,18.23,18.15,18.16,19400.0,12.692,12.692,12.6363,12.6432,19400.0
2005-06-14 12:30:00,18.15,18.23,18.15,18.21,23000.0,12.6363,12.692,12.6363,12.678,23000.0
2005-06-14 13:00:00,18.2,18.25,18.18,18.25,17800.0,12.6711,12.7059,12.6572,12.7059,17800.0
2005-06-14 13:30:00,18.25,18.32,18.25,18.32,27000.0,12.7059,12.7546,12.7059,12.7546,27000.0
2005-06-14 14:00:00,18.33,18.34,18.25,18.27,41200.0,12.7616,12.7686,12.7059,12.7198,41200.0
2005-06-14 14:30:00,18.28,18.34,18.25,18.33,58400.0,12.7268,12.7686,12.7059,12.7616,58400.0
2005-06-14 15:00:00,18.33,18.39,18.33,18.38,69800.0,12.7616,12.8034,12.7616,12.7964,69800.0
2005-06-14 15:30:00,18.38,18.5,18.38,18.5,171000.0,12.7964,12.8799,12.7964,12.8799,171000.0
2005-06-15 09:30:00,18.58,18.59,18.38,18.49,132600.0,12.9356,12.9426,12.7964,12.873,132600.0
2005-06-15 10:00:00,18.45,18.53,18.45,18.48,95200.0,12.8451,12.9008,12.8451,12.866,95200.0
2005-06-15 10:30:00,18.48,18.5,18.44,18.47,95200.0,12.866,12.8799,12.8382,12.8591,95200.0
2005-06-15 11:00:00,18.46,18.54,18.44,18.5,43800.0,12.8521,12.9078,12.8382,12.8799,43800.0
2005-06-15 11:30:00,18.5,18.51,18.48,18.49,33800.0,12.8799,12.8869,12.866,12.873,33800.0
2005-06-15 12:00:00,18.49,18.55,18.49,18.52,18600.0,12.873,12.9148,12.873,12.8939,18600.0
2005-06-15 12:30:00,18.52,18.54,18.5,18.5,25200.0,12.8939,12.9078,12.8799,12.8799,25200.0
2005-06-15 13:00:00,18.5,18.52,18.4,18.4,78800.0,12.8799,12.8939,12.8103,12.8103,78800.0
2005-06-15 13:30:00,18.4,18.4,18.33,18.39,42400.0,12.8103,12.8103,12.7616,12.8034,42400.0
2005-06-15 14:00:00,18.36,18.4,18.33,18.4,42000.0,12.7825,12.8103,12.7616,12.8103,42000.0
2005-06-15 14:30:00,18.41,18.46,18.4,18.45,34000.0,12.8173,12.8521,12.8103,12.8451,34000.0
2005-06-15 15:00:00,18.44,18.59,18.43,18.59,104400.0,12.8382,12.9426,12.8312,12.9426,104400.0
2005-06-15 15:30:00,18.59,18.73,18.57,18.64,150800.0,12.9426,13.0401,12.9287,12.9774,150800.0
2005-06-16 09:30:00,18.68,18.88,18.68,18.75,94600.0,13.0053,13.1445,13.0053,13.054,94600.0
2005-06-16 10:00:00,18.75,18.8,18.74,18.76,41600.0,13.054,13.0888,13.047,13.061,41600.0
2005-06-16 10:30:00,18.77,18.86,18.74,18.83,79000.0,13.0679,13.1306,13.047,13.1097,79000.0
2005-06-16 11:00:00,18.83,18.88,18.83,18.86,80800.0,13.1097,13.1445,13.1097,13.1306,80800.0
2005-06-16 11:30:00,18.86,18.91,18.85,18.91,63200.0,13.1306,13.1654,13.1236,13.1654,63200.0
2005-06-16 12:00:00,18.91,18.93,18.88,18.92,170600.0,13.1654,13.1793,13.1445,13.1724,170600.0
2005-06-16 12:30:00,18.92,18.96,18.88,18.93,135000.0,13.1724,13.2002,13.1445,13.1793,135000.0
2005-06-16 13:00:00,18.94,19.03,18.93,19.02,53000.0,13.1863,13.2489,13.1793,13.242,53000.0
2005-06-16 13:30:00,19.03,19.03,18.99,18.99,108200.0,13.2489,13.2489,13.2211,13.2211,108200.0
2005-06-16 14:00:00,19.0,19.0,18.91,18.91,102600.0,13.2281,13.2281,13.1654,13.1654,102600.0
2005-06-16 14:30:00,18.92,19.0,18.92,18.95,78200.0,13.1724,13.2281,13.1724,13.1932,78200.0
2005-06-16 15:00:00,18.95,18.98,18.95,18.98,119200.0,13.1932,13.2141,13.1932,13.2141,119200.0
2005-06-16 15:30:00,18.99,19.09,18.99,19.03,312800.0,13.2211,13.2907,13.2211,13.2489,312800.0
2005-06-17 09:30:00,19.05,19.09,18.98,19.05,328000.0,13.2629,13.2907,13.2141,13.2629,328000.0
2005-06-17 10:00:00,19.07,19.08,18.91,18.92,136400.0,13.2768,13.2838,13.1654,13.1724,136400.0
2005-06-17 10:30:00,18.92,18.97,18.73,18.75,152400.0,13.1724,13.2072,13.0401,13.054,152400.0
2005-06-17 11:00:00,18.75,18.77,18.63,18.68,87600.0,13.054,13.0679,12.9705,13.0053,87600.0
2005-06-17 11:30:00,18.66,18.68,18.62,18.63,44800.0,12.9913,13.0053,12.9635,12.9705,44800.0
2005-06-17 12:00:00,18.63,18.63,18.56,18.56,24400.0,12.9705,12.9705,12.9217,12.9217,24400.0
2005-06-17 12:30:00,18.56,18.63,18.55,18.61,18800.0,12.9217,12.9705,12.9148,12.9565,18800.0
2005-06-17 13:00:00,18.6,18.75,18.6,18.75,36000.0,12.9496,13.054,12.9496,13.054,36000.0
2005-06-17 13:30:00,18.75,18.82,18.74,18.8,54800.0,13.054,13.1027,13.047,13.0888,54800.0
2005-06-17 14:00:00,18.8,18.8,18.69,18.69,30400.0,13.0888,13.0888,13.0122,13.0122,30400.0
2005-06-17 14:30:00,18.68,18.7,18.65,18.65,41800.0,13.0053,13.0192,12.9844,12.9844,41800.0
2005-06-17 15:00:00,18.65,18.74,18.62,18.73,59200.0,12.9844,13.047,12.9635,13.0401,59200.0
2005-06-17 15:30:00,18.74,18.85,18.65,18.71,137400.0,13.047,13.1236,12.9844,13.0262,137400.0
2005-06-20 09:30:00,18.61,18.63,18.52,18.53,72000.0,12.9565,12.9705,12.8939,12.9008,72000.0
2005-06-20 10:00:00,18.53,18.53,18.43,18.43,29400.0,12.9008,12.9008,12.8312,12.8312,29400.0
2005-06-20 10:30:00,18.43,18.56,18.41,18.54,37400.0,12.8312,12.9217,12.8173,12.9078,37400.0
2005-06-20 11:00:00,18.55,18.61,18.5,18.58,24400.0,12.9148,12.9565,12.8799,12.9356,24400.0
2005-06-20 11:30:00,18.61,18.7,18.6,18.7,29600.0,12.9565,13.0192,12.9496,13.0192,29600.0
2005-06-20 12:00:00,18.68,18.75,18.63,18.75,32400.0,13.0053,13.054,12.9705,13.054,32400.0
2005-06-20 12:30:00,18.75,18.82,18.75,18.82,47000.0,13.054,13.1027,13.054,13.1027,47000.0
2005-06-20 13:00:00,18.83,18.84,18.78,18.8,35200.0,13.1097,13.1167,13.0749,13.0888,35200.0
2005-06-20 13:30:00,18.79,18.83,18.77,18.79,26000.0,13.0819,13.1097,13.0679,13.0819,26000.0
2005-06-20 14:00:00,18.79,18.84,18.78,18.83,92800.0,13.0819,13.1167,13.0749,13.1097,92800.0
2005-06-20 14:30:00,18.83,18.88,18.8,18.86,39600.0,13.1097,13.1445,13.0888,13.1306,39600.0
2005-06-20 15:00:00,18.86,18.92,18.83,18.84,43600.0,13.1306,13.1724,13.1097,13.1167,43600.0
2005-06-20 15:30:00,18.84,18.84,18.8,18.8,66600.0,13.1167,13.1167,13.0888,13.0888,66600.0
2005-06-21 09:30:00,18.8,18.82,18.53,18.54,39400.0,13.0888,13.1027,12.9008,12.9078,39400.0
2005-06-21 10:00:00,18.54,18.64,18.54,18.64,29200.0,12.9078,12.9774,12.9078,12.9774,29200.0
2005-06-21 10:30:00,18.64,18.69,18.62,18.62,26000.0,12.9774,13.0122,12.9635,12.9635,26000.0
2005-06-21 11:00:00,18.63,18.68,18.6,18.62,23000.0,12.9705,13.0053,12.9496,12.9635,23000.0
2005-06-21 11:30:00,18.61,18.62,18.58,18.58,11800.0,12.9565,12.9635,12.9356,12.9356,11800.0
2005-06-21 12:00:00,18.59,18.61,18.58,18.6,8600.0,12.9426,12.9565,12.9356,12.9496,8600.0
2005-06-21 12:30:00,18.6,18.66,18.59,18.64,9800.0,12.9496,12.9913,12.9426,12.9774,9800.0
2005-06-21 13:00:00,18.63,18.66,18.63,18.64,23600.0,12.9705,12.9913,12.9705,12.9774,23600.0
2005-06-21 13:30:00,18.64,18.64,18.63,18.63,19000.0,12.9774,12.9774,12.9705,12.9705,19000.0
2005-06-21 14:00:00,18.63,18.63,18.54,18.55,23400.0,12.9705,12.9705,12.9078,12.9148,23400.0
2005-06-21 14:30:00,18.55,18.55,18.5,18.52,18800.0,12.9148,12.9148,12.8799,12.8939,18800.0
2005-06-21 15:00:00,18.52,18.52,18.43,18.47,34600.0,12.8939,12.8939,12.8312,12.8591,34600.0
2005-06-21 15:30:00,18.47,18.55,18.47,18.53,53400.0,12.8591,12.9148,12.8591,12.9008,53400.0
2005-06-22 09:30:00,18.63,18.66,18.53,18.53,19000.0,12.9705,12.9913,12.9008,12.9008,19000.0
2005-06-22 10:00:00,18.53,18.53,18.43,18.47,22600.0,12.9008,12.9008,12.8312,12.8591,22600.0
2005-06-22 10:30:00,18.47,18.55,18.43,18.43,27600.0,12.8591,12.9148,12.8312,12.8312,27600.0
2005-06-22 11:00:00,18.45,18.45,18.32,18.41,39000.0,12.8451,12.8451,12.7546,12.8173,39000.0
2005-06-22 11:30:00,18.41,18.41,18.33,18.33,22600.0,12.8173,12.8173,12.7616,12.7616,22600.0
2005-06-22 12:00:00,18.33,18.37,18.29,18.37,35800.0,12.7616,12.7894,12.7337,12.7894,35800.0
2005-06-22 12:30:00,18.37,18.47,18.37,18.47,58600.0,12.7894,12.8591,12.7894,12.8591,58600.0
2005-06-22 13:00:00,18.48,18.6,18.48,18.6,57200.0,12.866,12.9496,12.866,12.9496,57200.0
2005-06-22 13:30:00,18.6,18.69,18.59,18.64,66000.0,12.9496,13.0122,12.9426,12.9774,66000.0
2005-06-22 14:00:00,18.64,18.67,18.56,18.65,84400.0,12.9774,12.9983,12.9217,12.9844,84400.0
2005-06-22 14:30:00,18.64,18.65,18.61,18.64,66200.0,12.9774,12.9844,12.9565,12.9774,66200.0
2005-06-22 15:00:00,18.65,18.72,18.64,18.72,41000.0,12.9844,13.0331,12.9774,13.0331,41000.0
2005-06-22 15:30:00,18.71,18.86,18.71,18.83,307000.0,13.0262,13.1306,13.0262,13.1097,307000.0
2005-06-23 09:30:00,18.83,19.15,18.83,19.15,440000.0,13.1097,13.3325,13.1097,13.3325,440000.0
2005-06-23 10:00:00,19.16,19.18,19.02,19.1,295000.0,13.3394,13.3534,13.242,13.2977,295000.0
2005-06-23 10:30:00,19.12,19.16,19.08,19.11,123200.0,13.3116,13.3394,13.2838,13.3046,123200.0
2005-06-23 11:00:00,19.11,19.4,19.11,19.36,279400.0,13.3046,13.5065,13.3046,13.4787,279400.0
2005-06-23 11:30:00,19.36,19.48,19.36,19.48,253800.0,13.4787,13.5622,13.4787,13.5622,253800.0
2005-06-23 12:00:00,19.49,19.54,19.45,19.49,122400.0,13.5692,13.604,13.5414,13.5692,122400.0
2005-06-23 12:30:00,19.49,19.52,19.44,19.44,62800.0,13.5692,13.5901,13.5344,13.5344,62800.0
2005-06-23 13:00:00,19.43,19.43,19.31,19.32,158400.0,13.5274,13.5274,13.4439,13.4508,158400.0
2005-06-23 13:30:00,19.32,19.35,19.08,19.15,173400.0,13.4508,13.4717,13.2838,13.3325,173400.0
2005-06-23 14:00:00,19.14,19.3,19.14,19.19,143200.0,13.3255,13.4369,13.3255,13.3603,143200.0
2005-06-23 14:30:00,19.19,19.35,19.19,19.3,169800.0,13.3603,13.4717,13.3603,13.4369,169800.0
2005-06-23 15:00:00,19.3,19.33,19.18,19.19,247000.0,13.4369,13.4578,13.3534,13.3603,247000.0
2005-06-23 15:30:00,19.18,19.18,19.07,19.08,153000.0,13.3534,13.3534,13.2768,13.2838,153000.0
2005-06-24 09:30:00,19.01,19.18,19.01,19.07,172400.0,13.235,13.3534,13.235,13.2768,172400.0
2005-06-24 10:00:00,19.07,19.11,19.07,19.08,135000.0,13.2768,13.3046,13.2768,13.2838,135000.0
2005-06-24 10:30:00,19.09,19.11,19.07,19.11,103000.0,13.2907,13.3046,13.2768,13.3046,103000.0
2005-06-24 11:00:00,19.11,19.24,19.11,19.11,298400.0,13.3046,13.3951,13.3046,13.3046,298400.0
2005-06-24 11:30:00,19.11,19.18,19.1,19.13,134800.0,13.3046,13.3534,13.2977,13.3186,134800.0
2005-06-24 12:00:00,19.15,19.22,19.11,19.15,129000.0,13.3325,13.3812,13.3046,13.3325,129000.0
2005-06-24 12:30:00,19.14,19.14,19.05,19.09,22200.0,13.3255,13.3255,13.2629,13.2907,22200.0
2005-06-24 13:00:00,19.1,19.11,19.05,19.08,54600.0,13.2977,13.3046,13.2629,13.2838,54600.0
2005-06-24 13:30:00,19.07,19.08,18.71,18.73,144000.0,13.2768,13.2838,13.0262,13.0401,144000.0
2005-06-24 14:00:00,18.73,18.8,18.69,18.8,111000.0,13.0401,13.0888,13.0122,13.0888,111000.0
2005-06-24 14:30:00,18.8,18.98,18.78,18.97,178000.0,13.0888,13.2141,13.0749,13.2072,178000.0
2005-06-24 15:00:00,18.97,18.98,18.93,18.98,121400.0,13.2072,13.2141,13.1793,13.2141,121400.0
2005-06-24 15:30:00,18.98,19.1,18.98,19.1,542200.0,13.2141,13.2977,13.2141,13.2977,542200.0
2005-06-27 09:30:00,19.0,19.36,18.98,19.31,196200.0,13.2281,13.4787,13.2141,13.4439,196200.0
2005-06-27 10:00:00,19.31,19.34,19.25,19.29,149400.0,13.4439,13.4648,13.4021,13.43,149400.0
2005-06-27 10:30:00,19.29,19.3,19.25,19.25,72800.0,13.43,13.4369,13.4021,13.4021,72800.0
2005-06-27 11:00:00,19.25,19.29,19.19,19.27,87400.0,13.4021,13.43,13.3603,13.416,87400.0
2005-06-27 11:30:00,19.25,19.27,19.23,19.23,90600.0,13.4021,13.416,13.3882,13.3882,90600.0
2005-06-27 12:00:00,19.24,19.24,19.17,19.21,84400.0,13.3951,13.3951,13.3464,13.3743,84400.0
2005-06-27 12:30:00,19.21,19.21,19.1,19.11,56200.0,13.3743,13.3743,13.2977,13.3046,56200.0
2005-06-27 13:00:00,19.11,19.18,19.08,19.14,76600.0,13.3046,13.3534,13.2838,13.3255,76600.0
2005-06-27 13:30:00,19.14,19.21,19.13,19.17,73800.0,13.3255,13.3743,13.3186,13.3464,73800.0
2005-06-27 14:00:00,19.21,19.22,19.15,19.2,90600.0,13.3743,13.3812,13.3325,13.3673,90600.0
2005-06-27 14:30:00,19.2,19.36,19.18,19.33,152200.0,13.3673,13.4787,13.3534,13.4578,152200.0
2005-06-27 15:00:00,19.34,19.36,19.21,19.24,155600.0,13.4648,13.4787,13.3743,13.3951,155600.0
2005-06-27 15:30:00,19.24,19.25,19.22,19.24,160600.0,13.3951,13.4021,13.3812,13.3951,160600.0
2005-06-28 09:30:00,19.22,19.33,19.2,19.25,95800.0,13.3812,13.4578,13.3673,13.4021,95800.0
2005-06-28 10:00:00,19.25,19.3,19.22,19.23,82200.0,13.4021,13.4369,13.3812,13.3882,82200.0
2005-06-28 10:30:00,19.23,19.25,19.18,19.24,52600.0,13.3882,13.4021,13.3534,13.3951,52600.0
2005-06-28 11:00:00,19.25,19.27,19.2,19.26,243200.0,13.4021,13.416,13.3673,13.4091,243200.0
2005-06-28 11:30:00,19.27,19.3,19.26,19.29,37600.0,13.416,13.4369,13.4091,13.43,37600.0
2005-06-28 12:00:00,19.29,19.33,19.29,19.3,68600.0,13.43,13.4578,13.43,13.4369,68600.0
2005-06-28 12:30:00,19.3,19.31,19.25,19.28,75400.0,13.4369,13.4439,13.4021,13.423,75400.0
2005-06-28 13:00:00,19.28,19.33,19.28,19.31,39800.0,13.423,13.4578,13.423,13.4439,39800.0
2005-06-28 13:30:00,19.3,19.31,19.27,19.3,44600.0,13.4369,13.4439,13.416,13.4369,44600.0
2005-06-28 14:00:00,19.3,19.32,19.28,19.29,32600.0,13.4369,13.4508,13.423,13.43,32600.0
2005-06-28 14:30:00,19.29,19.36,19.28,19.33,32200.0,13.43,13.4787,13.423,13.4578,32200.0
2005-06-28 15:00:00,19.33,19.37,19.3,19.32,53000.0,13.4578,13.4857,13.4369,13.4508,53000.0
2005-06-28 15:30:00,19.32,19.33,19.3,19.32,57400.0,13.4508,13.4578,13.4369,13.4508,57400.0
2005-06-29 09:30:00,19.32,19.35,19.21,19.23,47400.0,13.4508,13.4717,13.3743,13.3882,47400.0
2005-06-29 10:00:00,19.23,19.26,19.17,19.25,37200.0,13.3882,13.4091,13.3464,13.4021,37200.0
2005-06-29 10:30:00,19.28,19.36,19.25,19.28,105400.0,13.423,13.4787,13.4021,13.423,105400.0
2005-06-29 11:00:00,19.27,19.31,19.25,19.29,42400.0,13.416,13.4439,13.4021,13.43,42400.0
2005-06-29 11:30:00,19.3,19.3,19.25,19.28,23400.0,13.4369,13.4369,13.4021,13.423,23400.0
2005-06-29 12:00:00,19.27,19.28,19.23,19.25,17600.0,13.416,13.423,13.3882,13.4021,17600.0
2005-06-29 12:30:00,19.25,19.3,19.21,19.28,36600.0,13.4021,13.4369,13.3743,13.423,36600.0
2005-06-29 13:00:00,19.28,19.31,19.26,19.29,53400.0,13.423,13.4439,13.4091,13.43,53400.0
2005-06-29 13:30:00,19.29,19.29,19.26,19.26,49400.0,13.43,13.43,13.4091,13.4091,49400.0
2005-06-29 14:00:00,19.25,19.3,19.23,19.28,12400.0,13.4021,13.4369,13.3882,13.423,12400.0
2005-06-29 14:30:00,19.28,19.3,19.25,19.25,52800.0,13.423,13.4369,13.4021,13.4021,52800.0
2005-06-29 15:00:00,19.25,19.3,19.25,19.3,90400.0,13.4021,13.4369,13.4021,13.4369,90400.0
2005-06-29 15:30:00,19.31,19.35,19.28,19.3,66800.0,13.4439,13.4717,13.423,13.4369,66800.0
2005-06-30 09:30:00,19.3,19.47,19.3,19.46,57400.0,13.4369,13.5553,13.4369,13.5483,57400.0
2005-06-30 10:00:00,19.43,19.48,19.43,19.45,33400.0,13.5274,13.5622,13.5274,13.5414,33400.0
2005-06-30 10:30:00,19.45,19.48,19.45,19.45,21000.0,13.5414,13.5622,13.5414,13.5414,21000.0
2005-06-30 11:00:00,19.46,19.47,19.44,19.45,31600.0,13.5483,13.5553,13.5344,13.5414,31600.0
2005-06-30 11:30:00,19.45,19.45,19.4,19.4,28600.0,13.5414,13.5414,13.5065,13.5065,28600.0
2005-06-30 12:00:00,19.4,19.42,19.36,19.4,14000.0,13.5065,13.5205,13.4787,13.5065,14000.0
2005-06-30 12:30:00,19.4,19.41,19.38,19.4,6800.0,13.5065,13.5135,13.4926,13.5065,6800.0
2005-06-30 13:00:00,19.42,19.42,19.39,19.39,7000.0,13.5205,13.5205,13.4996,13.4996,7000.0
2005-06-30 13:30:00,19.39,19.42,19.34,19.42,37800.0,13.4996,13.5205,13.4648,13.5205,37800.0
2005-06-30 14:00:00,19.42,19.43,19.38,19.38,26400.0,13.5205,13.5274,13.4926,13.4926,26400.0
2005-06-30 14:30:00,19.39,19.39,19.21,19.28,38400.0,13.4996,13.4996,13.3743,13.423,38400.0
2005-06-30 15:00:00,19.28,19.36,19.28,19.36,48800.0,13.423,13.4787,13.423,13.4787,48800.0
2005-06-30 15:30:00,19.38,19.38,19.25,19.25,31000.0,13.4926,13.4926,13.4021,13.4021,31000.0
2005-07-01 09:30:00,19.35,19.38,19.11,19.11,85600.0,13.4717,13.4926,13.3046,13.3046,85600.0
2005-07-01 10:00:00,19.09,19.16,19.06,19.16,32400.0,13.2907,13.3394,13.2698,13.3394,32400.0
2005-07-01 10:30:00,19.14,19.23,19.12,19.19,59400.0,13.3255,13.3882,13.3116,13.3603,59400.0
2005-07-01 11:00:00,19.18,19.18,18.98,19.07,77200.0,13.3534,13.3534,13.2141,13.2768,77200.0
2005-07-01 11:30:00,19.08,19.11,19.04,19.09,11400.0,13.2838,13.3046,13.2559,13.2907,11400.0
2005-07-01 12:00:00,19.08,19.09,19.03,19.03,11200.0,13.2838,13.2907,13.2489,13.2489,11200.0
2005-07-01 12:30:00,19.03,19.03,19.02,19.03,19000.0,13.2489,13.2489,13.242,13.2489,19000.0
2005-07-01 13:00:00,19.02,19.15,19.02,19.13,38800.0,13.242,13.3325,13.242,13.3186,38800.0
2005-07-01 13:30:00,19.13,19.17,19.1,19.17,41400.0,13.3186,13.3464,13.2977,13.3464,41400.0
2005-07-01 14:00:00,19.15,19.2,19.15,19.18,29200.0,13.3325,13.3673,13.3325,13.3534,29200.0
2005-07-01 14:30:00,19.18,19.24,19.18,19.24,19800.0,13.3534,13.3951,13.3534,13.3951,19800.0
2005-07-01 15:00:00,19.24,19.29,19.23,19.28,41000.0,13.3951,13.43,13.3882,13.423,41000.0
2005-07-01 15:30:00,19.28,19.31,19.27,19.27,60600.0,13.423,13.4439,13.416,13.416,60600.0
2005-07-05 09:30:00,19.25,19.29,19.21,19.28,102200.0,13.4021,13.43,13.3743,13.423,102200.0
2005-07-05 10:00:00,19.3,19.41,19.3,19.39,28400.0,13.4369,13.5135,13.4369,13.4996,28400.0
2005-07-05 10:30:00,19.39,19.43,19.36,19.41,42000.0,13.4996,13.5274,13.4787,13.5135,42000.0
2005-07-05 11:00:00,19.4,19.45,19.38,19.43,36000.0,13.5065,13.5414,13.4926,13.5274,36000.0
2005-07-05 11:30:00,19.43,19.48,19.4,19.48,20800.0,13.5274,13.5622,13.5065,13.5622,20800.0
2005-07-05 12:00:00,19.48,19.54,19.48,19.51,22600.0,13.5622,13.604,13.5622,13.5831,22600.0
2005-07-05 12:30:00,19.51,19.61,19.51,19.59,25200.0,13.5831,13.6527,13.5831,13.6388,25200.0
2005-07-05 13:00:00,19.6,19.6,19.57,19.57,30200.0,13.6458,13.6458,13.6249,13.6249,30200.0
2005-07-05 13:30:00,19.57,19.58,19.4,19.48,52400.0,13.6249,13.6319,13.5065,13.5622,52400.0
2005-07-05 14:00:00,19.48,19.5,19.34,19.38,72800.0,13.5622,13.5762,13.4648,13.4926,72800.0
2005-07-05 14:30:00,19.38,19.42,19.34,19.41,85200.0,13.4926,13.5205,13.4648,13.5135,85200.0
2005-07-05 15:00:00,19.41,19.52,19.41,19.52,26400.0,13.5135,13.5901,13.5135,13.5901,26400.0
2005-07-05 15:30:00,19.52,19.75,19.5,19.67,173600.0,13.5901,13.7502,13.5762,13.6945,173600.0
2005-07-06 09:30:00,19.59,19.6,19.51,19.55,27000.0,13.6388,13.6458,13.5831,13.611,27000.0
2005-07-06 10:00:00,19.55,19.61,19.55,19.57,109200.0,13.611,13.6527,13.611,13.6249,109200.0
2005-07-06 10:30:00,19.57,19.66,19.57,19.63,108600.0,13.6249,13.6876,13.6249,13.6667,108600.0
2005-07-06 11:00:00,19.63,19.65,19.61,19.61,59600.0,13.6667,13.6806,13.6527,13.6527,59600.0
2005-07-06 11:30:00,19.61,19.63,19.61,19.61,15000.0,13.6527,13.6667,13.6527,13.6527,15000.0
2005-07-06 12:00:00,19.61,19.65,19.61,19.61,27600.0,13.6527,13.6806,13.6527,13.6527,27600.0
2005-07-06 12:30:00,19.61,19.65,19.61,19.63,26200.0,13.6527,13.6806,13.6527,13.6667,26200.0
2005-07-06 13:00:00,19.63,19.67,19.63,19.67,16400.0,13.6667,13.6945,13.6667,13.6945,16400.0
2005-07-06 13:30:00,19.68,19.75,19.66,19.66,41600.0,13.7015,13.7502,13.6876,13.6876,41600.0
2005-07-06 14:00:00,19.65,19.66,19.62,19.66,36000.0,13.6806,13.6876,13.6597,13.6876,36000.0
2005-07-06 14:30:00,19.65,19.65,19.57,19.61,66600.0,13.6806,13.6806,13.6249,13.6527,66600.0
2005-07-06 15:00:00,19.61,19.66,19.6,19.61,59200.0,13.6527,13.6876,13.6458,13.6527,59200.0
2005-07-06 15:30:00,19.62,19.64,19.59,19.61,93000.0,13.6597,13.6736,13.6388,13.6527,93000.0
2005-07-07 09:30:00,19.45,19.52,19.4,19.49,57400.0,13.5414,13.5901,13.5065,13.5692,57400.0
2005-07-07 10:00:00,19.48,19.5,19.41,19.48,35800.0,13.5622,13.5762,13.5135,13.5622,35800.0
2005-07-07 10:30:00,19.46,19.47,19.42,19.46,124600.0,13.5483,13.5553,13.5205,13.5483,124600.0
2005-07-07 11:00:00,19.46,19.53,19.43,19.52,63400.0,13.5483,13.597,13.5274,13.5901,63400.0
2005-07-07 11:30:00,19.52,19.57,19.5,19.55,28000.0,13.5901,13.6249,13.5762,13.611,28000.0
2005-07-07 12:00:00,19.55,19.58,19.5,19.55,101600.0,13.611,13.6319,13.5762,13.611,101600.0
2005-07-07 12:30:00,19.55,19.56,19.51,19.51,48800.0,13.611,13.6179,13.5831,13.5831,48800.0
2005-07-07 13:00:00,19.53,19.57,19.5,19.54,14400.0,13.597,13.6249,13.5762,13.604,14400.0
2005-07-07 13:30:00,19.54,19.6,19.54,19.57,35600.0,13.604,13.6458,13.604,13.6249,35600.0
2005-07-07 14:00:00,19.58,19.65,19.58,19.63,131800.0,13.6319,13.6806,13.6319,13.6667,131800.0
2005-07-07 14:30:00,19.63,19.66,19.61,19.63,36400.0,13.6667,13.6876,13.6527,13.6667,36400.0
2005-07-07 15:00:00,19.64,19.67,19.61,19.63,74000.0,13.6736,13.6945,13.6527,13.6667,74000.0
2005-07-07 15:30:00,19.63,19.69,19.63,19.64,139600.0,13.6667,13.7084,13.6667,13.6736,139600.0
2005-07-08 09:30:00,19.67,19.83,19.67,19.79,43200.0,13.6945,13.8059,13.6945,13.7781,43200.0
2005-07-08 10:00:00,19.77,19.86,19.7,19.81,61600.0,13.7641,13.8268,13.7154,13.792,61600.0
2005-07-08 10:30:00,19.83,19.91,19.83,19.91,85400.0,13.8059,13.8616,13.8059,13.8616,85400.0
2005-07-08 11:00:00,19.88,19.89,19.81,19.81,60200.0,13.8407,13.8477,13.792,13.792,60200.0
2005-07-08 11:30:00,19.81,19.86,19.81,19.85,50800.0,13.792,13.8268,13.792,13.8198,50800.0
2005-07-08 12:00:00,19.86,19.93,19.85,19.93,65200.0,13.8268,13.8755,13.8198,13.8755,65200.0
2005-07-08 12:30:00,19.94,20.0,19.94,19.98,32800.0,13.8825,13.9243,13.8825,13.9103,32800.0
2005-07-08 13:00:00,19.96,19.98,19.92,19.95,35000.0,13.8964,13.9103,13.8686,13.8895,35000.0
2005-07-08 13:30:00,19.93,19.95,19.92,19.93,29000.0,13.8755,13.8895,13.8686,13.8755,29000.0
2005-07-08 14:00:00,19.92,19.93,19.91,19.93,37600.0,13.8686,13.8755,13.8616,13.8755,37600.0
2005-07-08 14:30:00,19.93,19.95,19.92,19.92,39400.0,13.8755,13.8895,13.8686,13.8686,39400.0
2005-07-08 15:00:00,19.93,20.08,19.93,20.07,101400.0,13.8755,13.98,13.8755,13.973,101400.0
2005-07-08 15:30:00,20.07,20.2,20.02,20.1,181200.0,13.973,14.0635,13.9382,13.9939,181200.0
2005-07-11 09:30:00,20.0,20.09,19.98,19.98,54600.0,13.9243,13.9869,13.9103,13.9103,54600.0
2005-07-11 10:00:00,19.95,19.99,19.81,19.98,133200.0,13.8895,13.9173,13.792,13.9103,133200.0
2005-07-11 10:30:00,19.97,19.99,19.96,19.99,23400.0,13.9034,13.9173,13.8964,13.9173,23400.0
2005-07-11 11:00:00,19.97,20.01,19.95,20.0,117600.0,13.9034,13.9312,13.8895,13.9243,117600.0
2005-07-11 11:30:00,20.0,20.05,20.0,20.03,111400.0,13.9243,13.9591,13.9243,13.9452,111400.0
2005-07-11 12:00:00,20.02,20.05,20.0,20.0,86200.0,13.9382,13.9591,13.9243,13.9243,86200.0
2005-07-11 12:30:00,20.0,20.02,20.0,20.0,83200.0,13.9243,13.9382,13.9243,13.9243,83200.0
2005-07-11 13:00:00,20.0,20.04,20.0,20.02,76000.0,13.9243,13.9521,13.9243,13.9382,76000.0
2005-07-11 13:30:00,20.02,20.03,20.0,20.01,14400.0,13.9382,13.9452,13.9243,13.9312,14400.0
2005-07-11 14:00:00,20.01,20.08,20.0,20.05,92400.0,13.9312,13.98,13.9243,13.9591,92400.0
2005-07-11 14:30:00,20.05,20.08,20.04,20.04,154800.0,13.9591,13.98,13.9521,13.9521,154800.0
2005-07-11 15:00:00,20.04,20.04,19.99,20.02,162600.0,13.9521,13.9521,13.9173,13.9382,162600.0
2005-07-11 15:30:00,20.02,20.03,20.0,20.03,114800.0,13.9382,13.9452,13.9243,13.9452,114800.0
2005-07-12 09:30:00,20.0,20.06,19.99,20.04,59200.0,13.9243,13.966,13.9173,13.9521,59200.0
2005-07-12 10:00:00,20.04,20.04,20.0,20.01,23800.0,13.9521,13.9521,13.9243,13.9312,23800.0
2005-07-12 10:30:00,20.01,20.03,20.0,20.0,41200.0,13.9312,13.9452,13.9243,13.9243,41200.0
2005-07-12 11:00:00,20.0,20.02,19.98,19.99,65400.0,13.9243,13.9382,13.9103,13.9173,65400.0
2005-07-12 11:30:00,20.0,20.01,20.0,20.0,32200.0,13.9243,13.9312,13.9243,13.9243,32200.0
2005-07-12 12:00:00,20.0,20.04,20.0,20.0,73800.0,13.9243,13.9521,13.9243,13.9243,73800.0
2005-07-12 12:30:00,20.0,20.04,20.0,20.04,54800.0,13.9243,13.9521,13.9243,13.9521,54800.0
2005-07-12 13:00:00,20.03,20.09,20.02,20.08,38800.0,13.9452,13.9869,13.9382,13.98,38800.0
2005-07-12 13:30:00,20.08,20.09,20.06,20.09,21600.0,13.98,13.9869,13.966,13.9869,21600.0
2005-07-12 14:00:00,20.12,20.14,20.11,20.14,35600.0,14.0078,14.0217,14.0009,14.0217,35600.0
2005-07-12 14:30:00,20.14,20.21,20.13,20.18,41000.0,14.0217,14.0705,14.0148,14.0496,41000.0
2005-07-12 15:00:00,20.18,20.21,20.11,20.11,31200.0,14.0496,14.0705,14.0009,14.0009,31200.0
2005-07-12 15:30:00,20.11,20.11,20.03,20.05,121800.0,14.0009,14.0009,13.9452,13.9591,121800.0
2005-07-13 09:30:00,20.1,20.14,20.05,20.08,51600.0,13.9939,14.0217,13.9591,13.98,51600.0
2005-07-13 10:00:00,20.09,20.13,20.03,20.07,39600.0,13.9869,14.0148,13.9452,13.973,39600.0
2005-07-13 10:30:00,20.08,20.08,20.01,20.02,34000.0,13.98,13.98,13.9312,13.9382,34000.0
2005-07-13 11:00:00,20.03,20.05,20.0,20.02,65000.0,13.9452,13.9591,13.9243,13.9382,65000.0
2005-07-13 11:30:00,20.03,20.03,19.96,19.97,80200.0,13.9452,13.9452,13.8964,13.9034,80200.0
2005-07-13 12:00:00,19.97,20.01,19.97,20.0,26800.0,13.9034,13.9312,13.9034,13.9243,26800.0
2005-07-13 12:30:00,20.0,20.01,19.98,19.98,22200.0,13.9243,13.9312,13.9103,13.9103,22200.0
2005-07-13 13:00:00,19.98,19.98,19.97,19.97,29000.0,13.9103,13.9103,13.9034,13.9034,29000.0
2005-07-13 13:30:00,19.98,20.0,19.97,19.97,64800.0,13.9103,13.9243,13.9034,13.9034,64800.0
2005-07-13 14:00:00,19.97,20.0,19.97,19.97,39000.0,13.9034,13.9243,13.9034,13.9034,39000.0
2005-07-13 14:30:00,19.97,19.99,19.94,19.94,25000.0,13.9034,13.9173,13.8825,13.8825,25000.0
2005-07-13 15:00:00,19.93,20.0,19.93,20.0,48000.0,13.8755,13.9243,13.8755,13.9243,48000.0
2005-07-13 15:30:00,20.0,20.0,19.96,19.98,64600.0,13.9243,13.9243,13.8964,13.9103,64600.0
2005-07-14 09:30:00,20.0,20.14,20.0,20.05,125800.0,13.9243,14.0217,13.9243,13.9591,125800.0
2005-07-14 10:00:00,20.03,20.04,19.95,20.04,89600.0,13.9452,13.9521,13.8895,13.9521,89600.0
2005-07-14 10:30:00,20.02,20.05,20.01,20.01,34800.0,13.9382,13.9591,13.9312,13.9312,34800.0
2005-07-14 11:00:00,20.0,20.07,19.96,19.96,101400.0,13.9243,13.973,13.8964,13.8964,101400.0
2005-07-14 11:30:00,19.97,19.97,19.9,19.91,33800.0,13.9034,13.9034,13.8546,13.8616,33800.0
2005-07-14 12:00:00,19.89,19.98,19.88,19.9,44400.0,13.8477,13.9103,13.8407,13.8546,44400.0
2005-07-14 12:30:00,19.9,19.9,19.78,19.82,61800.0,13.8546,13.8546,13.7711,13.799,61800.0
2005-07-14 13:00:00,19.83,19.87,19.82,19.84,38600.0,13.8059,13.8338,13.799,13.8129,38600.0
2005-07-14 13:30:00,19.84,19.84,19.78,19.81,31000.0,13.8129,13.8129,13.7711,13.792,31000.0
2005-07-14 14:00:00,19.81,19.82,19.75,19.77,53000.0,13.792,13.799,13.7502,13.7641,53000.0
2005-07-14 14:30:00,19.76,19.8,19.73,19.75,60400.0,13.7572,13.785,13.7363,13.7502,60400.0
2005-07-14 15:00:00,19.75,19.78,19.74,19.77,128600.0,13.7502,13.7711,13.7433,13.7641,128600.0
2005-07-14 15:30:00,19.78,19.95,19.77,19.87,148800.0,13.7711,13.8895,13.7641,13.8338,148800.0
2005-07-15 09:30:00,19.82,19.9,19.53,19.54,63000.0,13.799,13.8546,13.597,13.604,63000.0
2005-07-15 10:00:00,19.54,19.61,19.33,19.48,175000.0,13.604,13.6527,13.4578,13.5622,175000.0
2005-07-15 10:30:00,19.49,19.51,19.44,19.48,151000.0,13.5692,13.5831,13.5344,13.5622,151000.0
2005-07-15 11:00:00,19.46,19.52,19.43,19.45,60600.0,13.5483,13.5901,13.5274,13.5414,60600.0
2005-07-15 11:30:00,19.45,19.47,19.4,19.4,31600.0,13.5414,13.5553,13.5065,13.5065,31600.0
2005-07-15 12:00:00,19.4,19.43,19.4,19.42,39400.0,13.5065,13.5274,13.5065,13.5205,39400.0
2005-07-15 12:30:00,19.41,19.45,19.41,19.42,28800.0,13.5135,13.5414,13.5135,13.5205,28800.0
2005-07-15 13:00:00,19.42,19.49,19.42,19.49,35400.0,13.5205,13.5692,13.5205,13.5692,35400.0
2005-07-15 13:30:00,19.48,19.54,19.48,19.52,39800.0,13.5622,13.604,13.5622,13.5901,39800.0
2005-07-15 14:00:00,19.52,19.54,19.49,19.5,213200.0,13.5901,13.604,13.5692,13.5762,213200.0
2005-07-15 14:30:00,19.49,19.69,19.49,19.69,131600.0,13.5692,13.7084,13.5692,13.7084,131600.0
2005-07-15 15:00:00,19.68,19.72,19.67,19.68,53800.0,13.7015,13.7293,13.6945,13.7015,53800.0
2005-07-15 15:30:00,19.68,19.7,19.51,19.56,314400.0,13.7015,13.7154,13.5831,13.6179,314400.0
2005-07-18 09:30:00,19.5,19.58,19.44,19.55,40800.0,13.5762,13.6319,13.5344,13.611,40800.0
2005-07-18 10:00:00,19.55,19.59,19.48,19.57,32400.0,13.611,13.6388,13.5622,13.6249,32400.0
2005-07-18 10:30:00,19.53,19.55,19.49,19.54,38800.0,13.597,13.611,13.5692,13.604,38800.0
2005-07-18 11:00:00,19.54,19.54,19.43,19.43,52800.0,13.604,13.604,13.5274,13.5274,52800.0
2005-07-18 11:30:00,19.44,19.44,19.38,19.41,21400.0,13.5344,13.5344,13.4926,13.5135,21400.0
2005-07-18 12:00:00,19.41,19.42,19.37,19.38,39400.0,13.5135,13.5205,13.4857,13.4926,39400.0
2005-07-18 12:30:00,19.39,19.4,19.36,19.38,32600.0,13.4996,13.5065,13.4787,13.4926,32600.0
2005-07-18 13:00:00,19.37,19.38,19.31,19.31,26800.0,13.4857,13.4926,13.4439,13.4439,26800.0
2005-07-18 13:30:00,19.31,19.49,19.3,19.47,88400.0,13.4439,13.5692,13.4369,13.5553,88400.0
2005-07-18 14:00:00,19.48,19.49,19.46,19.47,40000.0,13.5622,13.5692,13.5483,13.5553,40000.0
2005-07-18 14:30:00,19.47,19.5,19.47,19.5,62200.0,13.5553,13.5762,13.5553,13.5762,62200.0
2005-07-18 15:00:00,19.5,19.5,19.48,19.5,367600.0,13.5762,13.5762,13.5622,13.5762,367600.0
2005-07-18 15:30:00,19.5,19.5,19.43,19.47,101800.0,13.5762,13.5762,13.5274,13.5553,101800.0
2005-07-19 09:30:00,19.49,19.52,19.43,19.52,140000.0,13.5692,13.5901,13.5274,13.5901,140000.0
2005-07-19 10:00:00,19.55,19.62,19.51,19.59,83600.0,13.611,13.6597,13.5831,13.6388,83600.0
2005-07-19 10:30:00,19.59,19.59,19.53,19.55,30200.0,13.6388,13.6388,13.597,13.611,30200.0
2005-07-19 11:00:00,19.55,19.58,19.48,19.52,88800.0,13.611,13.6319,13.5622,13.5901,88800.0
2005-07-19 11:30:00,19.52,19.55,19.5,19.55,36400.0,13.5901,13.611,13.5762,13.611,36400.0
2005-07-19 12:00:00,19.55,19.59,19.54,19.59,39400.0,13.611,13.6388,13.604,13.6388,39400.0
2005-07-19 12:30:00,19.59,19.65,19.59,19.65,23800.0,13.6388,13.6806,13.6388,13.6806,23800.0
2005-07-19 13:00:00,19.65,19.67,19.63,19.67,35000.0,13.6806,13.6945,13.6667,13.6945,35000.0
2005-07-19 13:30:00,19.67,19.7,19.63,19.7,319000.0,13.6945,13.7154,13.6667,13.7154,319000.0
2005-07-19 14:00:00,19.7,19.72,19.68,19.72,21800.0,13.7154,13.7293,13.7015,13.7293,21800.0
2005-07-19 14:30:00,19.71,19.74,19.68,19.73,95200.0,13.7224,13.7433,13.7015,13.7363,95200.0
2005-07-19 15:00:00,19.74,19.78,19.72,19.77,68200.0,13.7433,13.7711,13.7293,13.7641,68200.0
2005-07-19 15:30:00,19.77,19.84,19.7,19.73,184800.0,13.7641,13.8129,13.7154,13.7363,184800.0
2005-07-20 09:30:00,19.65,19.65,19.58,19.59,140400.0,13.6806,13.6806,13.6319,13.6388,140400.0
2005-07-20 10:00:00,19.59,19.59,19.55,19.57,107200.0,13.6388,13.6388,13.611,13.6249,107200.0
2005-07-20 10:30:00,19.57,19.58,19.42,19.45,35800.0,13.6249,13.6319,13.5205,13.5414,35800.0
2005-07-20 11:00:00,19.45,19.54,19.44,19.49,70000.0,13.5414,13.604,13.5344,13.5692,70000.0
2005-07-20 11:30:00,19.5,19.5,19.43,19.49,61800.0,13.5762,13.5762,13.5274,13.5692,61800.0
2005-07-20 12:00:00,19.49,19.5,19.47,19.49,29800.0,13.5692,13.5762,13.5553,13.5692,29800.0
2005-07-20 12:30:00,19.49,19.49,19.46,19.46,40400.0,13.5692,13.5692,13.5483,13.5483,40400.0
2005-07-20 13:00:00,19.47,19.5,19.46,19.5,29800.0,13.5553,13.5762,13.5483,13.5762,29800.0
2005-07-20 13:30:00,19.5,19.52,19.49,19.49,16200.0,13.5762,13.5901,13.5692,13.5692,16200.0
2005-07-20 14:00:00,19.47,19.5,19.45,19.5,44800.0,13.5553,13.5762,13.5414,13.5762,44800.0
2005-07-20 14:30:00,19.52,19.52,19.47,19.5,82200.0,13.5901,13.5901,13.5553,13.5762,82200.0
2005-07-20 15:00:00,19.5,19.5,19.46,19.48,88200.0,13.5762,13.5762,13.5483,13.5622,88200.0
2005-07-20 15:30:00,19.48,19.5,19.47,19.5,98400.0,13.5622,13.5762,13.5553,13.5762,98400.0
2005-07-21 09:30:00,19.5,19.52,19.47,19.5,31600.0,13.5762,13.5901,13.5553,13.5762,31600.0
2005-07-21 10:00:00,19.5,19.51,19.43,19.48,55400.0,13.5762,13.5831,13.5274,13.5622,55400.0
2005-07-21 10:30:00,19.5,19.5,19.32,19.43,49800.0,13.5762,13.5762,13.4508,13.5274,49800.0
2005-07-21 11:00:00,19.44,19.5,19.44,19.48,55200.0,13.5344,13.5762,13.5344,13.5622,55200.0
2005-07-21 11:30:00,19.48,19.5,19.46,19.47,10000.0,13.5622,13.5762,13.5483,13.5553,10000.0
2005-07-21 12:00:00,19.47,19.5,19.47,19.49,27400.0,13.5553,13.5762,13.5553,13.5692,27400.0
2005-07-21 12:30:00,19.49,19.59,19.49,19.59,85800.0,13.5692,13.6388,13.5692,13.6388,85800.0
2005-07-21 13:00:00,19.6,19.61,19.53,19.55,28600.0,13.6458,13.6527,13.597,13.611,28600.0
2005-07-21 13:30:00,19.55,19.56,19.52,19.53,46200.0,13.611,13.6179,13.5901,13.597,46200.0
2005-07-21 14:00:00,19.52,19.54,19.5,19.53,33000.0,13.5901,13.604,13.5762,13.597,33000.0
2005-07-21 14:30:00,19.53,19.53,19.49,19.5,168400.0,13.597,13.597,13.5692,13.5762,168400.0
2005-07-21 15:00:00,19.5,19.58,19.5,19.58,74000.0,13.5762,13.6319,13.5762,13.6319,74000.0
2005-07-21 15:30:00,19.57,19.57,19.54,19.54,108800.0,13.6249,13.6249,13.604,13.604,108800.0
2005-07-22 09:30:00,19.54,19.6,19.45,19.6,30000.0,13.604,13.6458,13.5414,13.6458,30000.0
2005-07-22 10:00:00,19.6,19.6,19.5,19.5,20600.0,13.6458,13.6458,13.5762,13.5762,20600.0
2005-07-22 10:30:00,19.5,19.5,19.42,19.47,26000.0,13.5762,13.5762,13.5205,13.5553,26000.0
2005-07-22 11:00:00,19.47,19.53,19.45,19.5,24000.0,13.5553,13.597,13.5414,13.5762,24000.0
2005-07-22 11:30:00,19.51,19.55,19.5,19.52,24200.0,13.5831,13.611,13.5762,13.5901,24200.0
2005-07-22 12:00:00,19.52,19.53,19.5,19.51,9000.0,13.5901,13.597,13.5762,13.5831,9000.0
2005-07-22 12:30:00,19.5,19.55,19.5,19.5,27800.0,13.5762,13.611,13.5762,13.5762,27800.0
2005-07-22 13:00:00,19.5,19.54,19.46,19.5,69800.0,13.5762,13.604,13.5483,13.5762,69800.0
2005-07-22 13:30:00,19.5,19.51,19.5,19.5,4400.0,13.5762,13.5831,13.5762,13.5762,4400.0
2005-07-22 14:00:00,19.5,19.51,19.47,19.47,21000.0,13.5762,13.5831,13.5553,13.5553,21000.0
2005-07-22 14:30:00,19.5,19.53,19.48,19.53,23000.0,13.5762,13.597,13.5622,13.597,23000.0
2005-07-22 15:00:00,19.53,19.58,19.5,19.57,34200.0,13.597,13.6319,13.5762,13.6249,34200.0
2005-07-22 15:30:00,19.56,19.6,19.55,19.57,95200.0,13.6179,13.6458,13.611,13.6249,95200.0
2005-07-25 09:30:00,19.59,19.62,19.54,19.59,17600.0,13.6388,13.6597,13.604,13.6388,17600.0
2005-07-25 10:00:00,19.61,19.63,19.57,19.61,18600.0,13.6527,13.6667,13.6249,13.6527,18600.0
2005-07-25 10:30:00,19.62,19.68,19.61,19.65,18600.0,13.6597,13.7015,13.6527,13.6806,18600.0
2005-07-25 11:00:00,19.64,19.64,19.52,19.53,16600.0,13.6736,13.6736,13.5901,13.597,16600.0
2005-07-25 11:30:00,19.53,19.57,19.52,19.56,28400.0,13.597,13.6249,13.5901,13.6179,28400.0
2005-07-25 12:00:00,19.56,19.56,19.55,19.55,12000.0,13.6179,13.6179,13.611,13.611,12000.0
2005-07-25 12:30:00,19.55,19.55,19.51,19.51,7800.0,13.611,13.611,13.5831,13.5831,7800.0
2005-07-25 13:00:00,19.5,19.57,19.49,19.56,23200.0,13.5762,13.6249,13.5692,13.6179,23200.0
2005-07-25 13:30:00,19.56,19.56,19.54,19.54,9200.0,13.6179,13.6179,13.604,13.604,9200.0
2005-07-25 14:00:00,19.54,19.57,19.53,19.53,12600.0,13.604,13.6249,13.597,13.597,12600.0
2005-07-25 14:30:00,19.53,19.57,19.48,19.52,41400.0,13.597,13.6249,13.5622,13.5901,41400.0
2005-07-25 15:00:00,19.52,19.54,19.46,19.51,56200.0,13.5901,13.604,13.5483,13.5831,56200.0
2005-07-25 15:30:00,19.51,19.56,19.5,19.5,112000.0,13.5831,13.6179,13.5762,13.5762,112000.0
2005-07-26 09:30:00,19.5,19.54,19.48,19.54,179200.0,13.5762,13.604,13.5622,13.604,179200.0
2005-07-26 10:00:00,19.54,19.59,19.51,19.56,65200.0,13.604,13.6388,13.5831,13.6179,65200.0
2005-07-26 10:30:00,19.55,19.58,19.54,19.57,105400.0,13.611,13.6319,13.604,13.6249,105400.0
2005-07-26 11:00:00,19.57,19.59,19.54,19.56,76400.0,13.6249,13.6388,13.604,13.6179,76400.0
2005-07-26 11:30:00,19.55,19.58,19.53,19.55,23800.0,13.611,13.6319,13.597,13.611,23800.0
2005-07-26 12:00:00,19.55,19.56,19.53,19.53,22600.0,13.611,13.6179,13.597,13.597,22600.0
2005-07-26 12:30:00,19.53,19.54,19.5,19.5,20400.0,13.597,13.604,13.5762,13.5762,20400.0
2005-07-26 13:00:00,19.5,19.54,19.5,19.5,13400.0,13.5762,13.604,13.5762,13.5762,13400.0
2005-07-26 13:30:00,19.5,19.57,19.5,19.55,21000.0,13.5762,13.6249,13.5762,13.611,21000.0
2005-07-26 14:00:00,19.55,19.57,19.51,19.54,15400.0,13.611,13.6249,13.5831,13.604,15400.0
2005-07-26 14:30:00,19.53,19.55,19.53,19.54,16400.0,13.597,13.611,13.597,13.604,16400.0
2005-07-26 15:00:00,19.54,19.54,19.52,19.53,55200.0,13.604,13.604,13.5901,13.597,55200.0
2005-07-26 15:30:00,19.52,19.53,19.5,19.52,70000.0,13.5901,13.597,13.5762,13.5901,70000.0
2005-07-27 09:30:00,19.51,19.58,19.5,19.52,27600.0,13.5831,13.6319,13.5762,13.5901,27600.0
2005-07-27 10:00:00,19.5,19.52,19.46,19.46,112000.0,13.5762,13.5901,13.5483,13.5483,112000.0
2005-07-27 10:30:00,19.46,19.46,19.3,19.3,27000.0,13.5483,13.5483,13.4369,13.4369,27000.0
2005-07-27 11:00:00,19.29,19.29,19.24,19.29,59400.0,13.43,13.43,13.3951,13.43,59400.0
2005-07-27 11:30:00,19.29,19.35,19.29,19.35,31800.0,13.43,13.4717,13.43,13.4717,31800.0
2005-07-27 12:00:00,19.35,19.41,19.35,19.39,69800.0,13.4717,13.5135,13.4717,13.4996,69800.0
2005-07-27 12:30:00,19.39,19.42,19.38,19.4,46600.0,13.4996,13.5205,13.4926,13.5065,46600.0
2005-07-27 13:00:00,19.39,19.4,19.38,19.38,38800.0,13.4996,13.5065,13.4926,13.4926,38800.0
2005-07-27 13:30:00,19.38,19.4,19.36,19.39,81200.0,13.4926,13.5065,13.4787,13.4996,81200.0
2005-07-27 14:00:00,19.39,19.42,19.38,19.42,119600.0,13.4996,13.5205,13.4926,13.5205,119600.0
2005-07-27 14:30:00,19.42,19.46,19.42,19.43,107800.0,13.5205,13.5483,13.5205,13.5274,107800.0
2005-07-27 15:00:00,19.43,19.47,19.43,19.43,72000.0,13.5274,13.5553,13.5274,13.5274,72000.0
2005-07-27 15:30:00,19.43,19.48,19.43,19.46,139800.0,13.5274,13.5622,13.5274,13.5483,139800.0
2005-07-28 09:30:00,19.45,19.59,19.45,19.56,49800.0,13.5414,13.6388,13.5414,13.6179,49800.0
2005-07-28 10:00:00,19.55,19.57,19.52,19.54,120400.0,13.611,13.6249,13.5901,13.604,120400.0
2005-07-28 10:30:00,19.54,19.64,19.54,19.63,62800.0,13.604,13.6736,13.604,13.6667,62800.0
2005-07-28 11:00:00,19.64,19.68,19.61,19.68,46600.0,13.6736,13.7015,13.6527,13.7015,46600.0
2005-07-28 11:30:00,19.68,19.72,19.68,19.7,43600.0,13.7015,13.7293,13.7015,13.7154,43600.0
2005-07-28 12:00:00,19.69,19.72,19.68,19.7,39400.0,13.7084,13.7293,13.7015,13.7154,39400.0
2005-07-28 12:30:00,19.7,19.72,19.7,19.71,12200.0,13.7154,13.7293,13.7154,13.7224,12200.0
2005-07-28 13:00:00,19.71,19.71,19.7,19.7,23600.0,13.7224,13.7224,13.7154,13.7154,23600.0
2005-07-28 13:30:00,19.7,19.71,19.68,19.7,18200.0,13.7154,13.7224,13.7015,13.7154,18200.0
2005-07-28 14:00:00,19.7,19.72,19.7,19.71,58000.0,13.7154,13.7293,13.7154,13.7224,58000.0
2005-07-28 14:30:00,19.71,19.73,19.64,19.71,63800.0,13.7224,13.7363,13.6736,13.7224,63800.0
2005-07-28 15:00:00,19.72,19.75,19.68,19.71,66200.0,13.7293,13.7502,13.7015,13.7224,66200.0
2005-07-28 15:30:00,19.71,19.74,19.7,19.74,124000.0,13.7224,13.7433,13.7154,13.7433,124000.0
2005-07-29 09:30:00,19.7,19.71,19.64,19.67,22200.0,13.7154,13.7224,13.6736,13.6945,22200.0
2005-07-29 10:00:00,19.68,19.78,19.68,19.71,108200.0,13.7015,13.7711,13.7015,13.7224,108200.0
2005-07-29 10:30:00,19.7,19.73,19.63,19.71,32200.0,13.7154,13.7363,13.6667,13.7224,32200.0
2005-07-29 11:00:00,19.68,19.69,19.61,19.69,16800.0,13.7015,13.7084,13.6527,13.7084,16800.0
2005-07-29 11:30:00,19.71,19.71,19.68,19.69,18200.0,13.7224,13.7224,13.7015,13.7084,18200.0
2005-07-29 12:00:00,19.69,19.75,19.68,19.75,49800.0,13.7084,13.7502,13.7015,13.7502,49800.0
2005-07-29 12:30:00,19.75,19.78,19.75,19.75,28600.0,13.7502,13.7711,13.7502,13.7502,28600.0
2005-07-29 13:00:00,19.75,19.76,19.75,19.75,18800.0,13.7502,13.7572,13.7502,13.7502,18800.0
2005-07-29 13:30:00,19.75,19.77,19.74,19.75,31000.0,13.7502,13.7641,13.7433,13.7502,31000.0
2005-07-29 14:00:00,19.75,19.86,19.75,19.85,31600.0,13.7502,13.8268,13.7502,13.8198,31600.0
2005-07-29 14:30:00,19.85,19.86,19.81,19.82,37000.0,13.8198,13.8268,13.792,13.799,37000.0
2005-07-29 15:00:00,19.82,19.88,19.8,19.81,77200.0,13.799,13.8407,13.785,13.792,77200.0
2005-07-29 15:30:00,19.81,19.89,19.81,19.86,105400.0,13.792,13.8477,13.792,13.8268,105400.0
2005-08-01 09:30:00,19.39,20.0,19.39,19.97,31800.0,13.4996,13.9243,13.4996,13.9034,31800.0
2005-08-01 10:00:00,19.95,19.95,19.8,19.88,250600.0,13.8895,13.8895,13.785,13.8407,250600.0
2005-08-01 10:30:00,19.88,19.88,19.79,19.8,104200.0,13.8407,13.8407,13.7781,13.785,104200.0
2005-08-01 11:00:00,19.81,19.81,19.77,19.78,47000.0,13.792,13.792,13.7641,13.7711,47000.0
2005-08-01 11:30:00,19.79,19.84,19.77,19.8,60400.0,13.7781,13.8129,13.7641,13.785,60400.0
2005-08-01 12:00:00,19.8,19.8,19.78,19.78,17800.0,13.785,13.785,13.7711,13.7711,17800.0
2005-08-01 12:30:00,19.79,19.8,19.78,19.8,17800.0,13.7781,13.785,13.7711,13.785,17800.0
2005-08-01 13:00:00,19.8,19.91,19.8,19.89,68400.0,13.785,13.8616,13.785,13.8477,68400.0
2005-08-01 13:30:00,19.89,19.92,19.86,19.89,139600.0,13.8477,13.8686,13.8268,13.8477,139600.0
2005-08-01 14:00:00,19.9,20.02,19.88,19.97,108600.0,13.8546,13.9382,13.8407,13.9034,108600.0
2005-08-01 14:30:00,19.97,19.97,19.9,19.93,47400.0,13.9034,13.9034,13.8546,13.8755,47400.0
2005-08-01 15:00:00,19.93,19.96,19.88,19.91,108800.0,13.8755,13.8964,13.8407,13.8616,108800.0
2005-08-01 15:30:00,19.91,19.99,19.87,19.92,277800.0,13.8616,13.9173,13.8338,13.8686,277800.0
2005-08-02 09:30:00,19.93,19.98,19.9,19.93,66600.0,13.8755,13.9103,13.8546,13.8755,66600.0
2005-08-02 10:00:00,19.93,20.0,19.92,19.96,84400.0,13.8755,13.9243,13.8686,13.8964,84400.0
2005-08-02 10:30:00,19.95,20.04,19.93,19.93,101400.0,13.8895,13.9521,13.8755,13.8755,101400.0
2005-08-02 11:00:00,19.93,19.93,19.82,19.92,90000.0,13.8755,13.8755,13.799,13.8686,90000.0
2005-08-02 11:30:00,19.92,19.96,19.88,19.9,113400.0,13.8686,13.8964,13.8407,13.8546,113400.0
2005-08-02 12:00:00,19.9,19.93,19.89,19.92,10400.0,13.8546,13.8755,13.8477,13.8686,10400.0
2005-08-02 12:30:00,19.92,19.95,19.92,19.93,8600.0,13.8686,13.8895,13.8686,13.8755,8600.0
2005-08-02 13:00:00,19.93,19.96,19.92,19.93,18000.0,13.8755,13.8964,13.8686,13.8755,18000.0
2005-08-02 13:30:00,19.95,19.98,19.95,19.98,38200.0,13.8895,13.9103,13.8895,13.9103,38200.0
2005-08-02 14:00:00,19.98,20.0,19.98,19.99,11400.0,13.9103,13.9243,13.9103,13.9173,11400.0
2005-08-02 14:30:00,19.98,20.03,19.98,20.03,49000.0,13.9103,13.9452,13.9103,13.9452,49000.0
2005-08-02 15:00:00,20.03,20.04,19.99,20.0,148200.0,13.9452,13.9521,13.9173,13.9243,148200.0
2005-08-02 15:30:00,20.0,20.08,19.99,20.03,149200.0,13.9243,13.98,13.9173,13.9452,149200.0
2005-08-03 09:30:00,19.94,19.94,19.75,19.8,33400.0,13.8825,13.8825,13.7502,13.785,33400.0
2005-08-03 10:00:00,19.8,19.8,19.67,19.67,43200.0,13.785,13.785,13.6945,13.6945,43200.0
2005-08-03 10:30:00,19.67,19.73,19.59,19.61,144000.0,13.6945,13.7363,13.6388,13.6527,144000.0
2005-08-03 11:00:00,19.61,19.61,19.39,19.46,87600.0,13.6527,13.6527,13.4996,13.5483,87600.0
2005-08-03 11:30:00,19.47,19.62,19.47,19.57,108600.0,13.5553,13.6597,13.5553,13.6249,108600.0
2005-08-03 12:00:00,19.57,19.63,19.56,19.57,79600.0,13.6249,13.6667,13.6179,13.6249,79600.0
2005-08-03 12:30:00,19.57,19.68,19.56,19.63,37600.0,13.6249,13.7015,13.6179,13.6667,37600.0
2005-08-03 13:00:00,19.64,19.64,19.58,19.58,28200.0,13.6736,13.6736,13.6319,13.6319,28200.0
2005-08-03 13:30:00,19.59,19.63,19.56,19.56,33000.0,13.6388,13.6667,13.6179,13.6179,33000.0
2005-08-03 14:00:00,19.56,19.6,19.54,19.56,43400.0,13.6179,13.6458,13.604,13.6179,43400.0
2005-08-03 14:30:00,19.57,19.59,19.56,19.56,49000.0,13.6249,13.6388,13.6179,13.6179,49000.0
2005-08-03 15:00:00,19.56,19.59,19.56,19.59,49000.0,13.6179,13.6388,13.6179,13.6388,49000.0
2005-08-03 15:30:00,19.58,19.59,19.52,19.57,97200.0,13.6319,13.6388,13.5901,13.6249,97200.0
2005-08-04 09:30:00,19.54,19.54,19.3,19.33,52200.0,13.604,13.604,13.4369,13.4578,52200.0
2005-08-04 10:00:00,19.27,19.3,19.15,19.3,62800.0,13.416,13.4369,13.3325,13.4369,62800.0
2005-08-04 10:30:00,19.3,19.36,19.27,19.36,91800.0,13.4369,13.4787,13.416,13.4787,91800.0
2005-08-04 11:00:00,19.36,19.36,19.31,19.31,68000.0,13.4787,13.4787,13.4439,13.4439,68000.0
2005-08-04 11:30:00,19.31,19.31,19.2,19.21,37200.0,13.4439,13.4439,13.3673,13.3743,37200.0
2005-08-04 12:00:00,19.21,19.25,19.2,19.25,16800.0,13.3743,13.4021,13.3673,13.4021,16800.0
2005-08-04 12:30:00,19.25,19.3,19.25,19.29,24200.0,13.4021,13.4369,13.4021,13.43,24200.0
2005-08-04 13:00:00,19.3,19.31,19.29,19.3,23000.0,13.4369,13.4439,13.43,13.4369,23000.0
2005-08-04 13:30:00,19.3,19.34,19.29,19.34,25600.0,13.4369,13.4648,13.43,13.4648,25600.0
2005-08-04 14:00:00,19.34,19.36,19.34,19.35,27000.0,13.4648,13.4787,13.4648,13.4717,27000.0
2005-08-04 14:30:00,19.36,19.38,19.34,19.35,44600.0,13.4787,13.4926,13.4648,13.4717,44600.0
2005-08-04 15:00:00,19.34,19.36,19.34,19.36,23600.0,13.4648,13.4787,13.4648,13.4787,23600.0
2005-08-04 15:30:00,19.36,19.38,19.34,19.36,88600.0,13.4787,13.4926,13.4648,13.4787,88600.0
2005-08-05 09:30:00,19.2,19.21,19.08,19.1,63800.0,13.3673,13.3743,13.2838,13.2977,63800.0
2005-08-05 10:00:00,19.1,19.1,18.97,19.01,84400.0,13.2977,13.2977,13.2072,13.235,84400.0
2005-08-05 10:30:00,19.0,19.09,18.97,19.08,58800.0,13.2281,13.2907,13.2072,13.2838,58800.0
2005-08-05 11:00:00,19.07,19.08,19.05,19.07,38000.0,13.2768,13.2838,13.2629,13.2768,38000.0
2005-08-05 11:30:00,19.07,19.16,19.07,19.1,96000.0,13.2768,13.3394,13.2768,13.2977,96000.0
2005-08-05 12:00:00,19.1,19.13,19.08,19.11,74200.0,13.2977,13.3186,13.2838,13.3046,74200.0
2005-08-05 12:30:00,19.12,19.12,19.09,19.1,69800.0,13.3116,13.3116,13.2907,13.2977,69800.0
2005-08-05 13:00:00,19.1,19.15,19.1,19.12,83600.0,13.2977,13.3325,13.2977,13.3116,83600.0
2005-08-05 13:30:00,19.12,19.17,19.12,19.16,99600.0,13.3116,13.3464,13.3116,13.3394,99600.0
2005-08-05 14:00:00,19.16,19.18,19.13,19.14,45600.0,13.3394,13.3534,13.3186,13.3255,45600.0
2005-08-05 14:30:00,19.14,19.18,19.1,19.1,73200.0,13.3255,13.3534,13.2977,13.2977,73200.0
2005-08-05 15:00:00,19.09,19.1,18.97,19.06,82800.0,13.2907,13.2977,13.2072,13.2698,82800.0
2005-08-05 15:30:00,19.06,19.09,19.0,19.05,110600.0,13.2698,13.2907,13.2281,13.2629,110600.0
2005-08-08 09:30:00,19.1,19.18,19.05,19.16,35800.0,13.2977,13.3534,13.2629,13.3394,35800.0
2005-08-08 10:00:00,19.16,19.22,19.16,19.17,23600.0,13.3394,13.3812,13.3394,13.3464,23600.0
2005-08-08 10:30:00,19.17,19.17,19.04,19.04,40200.0,13.3464,13.3464,13.2559,13.2559,40200.0
2005-08-08 11:00:00,19.03,19.04,18.95,18.97,34600.0,13.2489,13.2559,13.1932,13.2072,34600.0
2005-08-08 11:30:00,18.97,18.97,18.92,18.94,36000.0,13.2072,13.2072,13.1724,13.1863,36000.0
2005-08-08 12:00:00,18.94,18.95,18.91,18.93,47000.0,13.1863,13.1932,13.1654,13.1793,47000.0
2005-08-08 12:30:00,18.95,18.95,18.89,18.89,19400.0,13.1932,13.1932,13.1515,13.1515,19400.0
2005-08-08 13:00:00,18.89,18.89,18.84,18.86,27000.0,13.1515,13.1515,13.1167,13.1306,27000.0
2005-08-08 13:30:00,18.86,18.87,18.84,18.87,24000.0,13.1306,13.1375,13.1167,13.1375,24000.0
2005-08-08 14:00:00,18.86,18.86,18.83,18.83,30800.0,13.1306,13.1306,13.1097,13.1097,30800.0
2005-08-08 14:30:00,18.83,18.83,18.73,18.73,43000.0,13.1097,13.1097,13.0401,13.0401,43000.0
2005-08-08 15:00:00,18.73,18.77,18.71,18.74,59600.0,13.0401,13.0679,13.0262,13.047,59600.0
2005-08-08 15:30:00,18.72,18.8,18.72,18.73,104400.0,13.0331,13.0888,13.0331,13.0401,104400.0
2005-08-09 09:30:00,18.74,18.82,18.72,18.75,95200.0,13.047,13.1027,13.0331,13.054,95200.0
2005-08-09 10:00:00,18.75,18.76,18.68,18.75,164000.0,13.054,13.061,13.0053,13.054,164000.0
2005-08-09 10:30:00,18.75,18.85,18.75,18.84,79600.0,13.054,13.1236,13.054,13.1167,79600.0
2005-08-09 11:00:00,18.84,18.88,18.78,18.78,43800.0,13.1167,13.1445,13.0749,13.0749,43800.0
2005-08-09 11:30:00,18.78,18.78,18.74,18.76,36800.0,13.0749,13.0749,13.047,13.061,36800.0
2005-08-09 12:00:00,18.75,18.75,18.68,18.68,107600.0,13.054,13.054,13.0053,13.0053,107600.0
2005-08-09 12:30:00,18.69,18.69,18.66,18.68,56600.0,13.0122,13.0122,12.9913,13.0053,56600.0
2005-08-09 13:00:00,18.68,18.68,18.65,18.66,47800.0,13.0053,13.0053,12.9844,12.9913,47800.0
2005-08-09 13:30:00,18.66,18.71,18.6,18.68,80400.0,12.9913,13.0262,12.9496,13.0053,80400.0
2005-08-09 14:00:00,18.68,18.68,18.61,18.64,38000.0,13.0053,13.0053,12.9565,12.9774,38000.0
2005-08-09 14:30:00,18.64,18.83,18.64,18.79,62600.0,12.9774,13.1097,12.9774,13.0819,62600.0
2005-08-09 15:00:00,18.79,18.81,18.74,18.75,70200.0,13.0819,13.0958,13.047,13.054,70200.0
2005-08-09 15:30:00,18.77,18.79,18.7,18.72,110600.0,13.0679,13.0819,13.0192,13.0331,110600.0
2005-08-10 09:30:00,18.72,18.81,18.65,18.8,210000.0,13.0331,13.0958,12.9844,13.0888,210000.0
2005-08-10 10:00:00,18.8,18.91,18.78,18.91,137200.0,13.0888,13.1654,13.0749,13.1654,137200.0
2005-08-10 10:30:00,18.93,19.22,18.93,19.15,157400.0,13.1793,13.3812,13.1793,13.3325,157400.0
2005-08-10 11:00:00,19.15,19.3,19.15,19.25,117800.0,13.3325,13.4369,13.3325,13.4021,117800.0
2005-08-10 11:30:00,19.27,19.33,19.19,19.3,68400.0,13.416,13.4578,13.3603,13.4369,68400.0
2005-08-10 12:00:00,19.3,19.45,19.3,19.41,114200.0,13.4369,13.5414,13.4369,13.5135,114200.0
2005-08-10 12:30:00,19.41,19.45,19.35,19.45,188000.0,13.5135,13.5414,13.4717,13.5414,188000.0
2005-08-10 13:00:00,19.45,19.51,19.39,19.5,159400.0,13.5414,13.5831,13.4996,13.5762,159400.0
2005-08-10 13:30:00,19.5,19.54,19.46,19.5,137800.0,13.5762,13.604,13.5483,13.5762,137800.0
2005-08-10 14:00:00,19.51,19.54,19.48,19.53,143200.0,13.5831,13.604,13.5622,13.597,143200.0
2005-08-10 14:30:00,19.53,19.61,19.49,19.56,238800.0,13.597,13.6527,13.5692,13.6179,238800.0
2005-08-10 15:00:00,19.57,19.6,19.49,19.53,165200.0,13.6249,13.6458,13.5692,13.597,165200.0
2005-08-10 15:30:00,19.53,19.63,19.51,19.62,205600.0,13.597,13.6667,13.5831,13.6597,205600.0
2005-08-11 09:30:00,19.59,19.64,19.43,19.46,46400.0,13.6388,13.6736,13.5274,13.5483,46400.0
2005-08-11 10:00:00,19.46,19.66,19.32,19.66,58000.0,13.5483,13.6876,13.4508,13.6876,58000.0
2005-08-11 10:30:00,19.66,19.72,19.62,19.71,63600.0,13.6876,13.7293,13.6597,13.7224,63600.0
2005-08-11 11:00:00,19.72,19.82,19.71,19.78,77600.0,13.7293,13.799,13.7224,13.7711,77600.0
2005-08-11 11:30:00,19.79,19.82,19.74,19.78,50200.0,13.7781,13.799,13.7433,13.7711,50200.0
2005-08-11 12:00:00,19.78,19.81,19.75,19.8,83600.0,13.7711,13.792,13.7502,13.785,83600.0
2005-08-11 12:30:00,19.8,19.81,19.78,19.79,55400.0,13.785,13.792,13.7711,13.7781,55400.0
2005-08-11 13:00:00,19.78,19.81,19.78,19.8,51400.0,13.7711,13.792,13.7711,13.785,51400.0
2005-08-11 13:30:00,19.8,19.82,19.78,19.8,87000.0,13.785,13.799,13.7711,13.785,87000.0
2005-08-11 14:00:00,19.81,19.81,19.75,19.75,84000.0,13.792,13.792,13.7502,13.7502,84000.0
2005-08-11 14:30:00,19.75,19.78,19.74,19.77,65200.0,13.7502,13.7711,13.7433,13.7641,65200.0
2005-08-11 15:00:00,19.77,19.81,19.75,19.8,80600.0,13.7641,13.792,13.7502,13.785,80600.0
2005-08-11 15:30:00,19.8,19.85,19.8,19.82,132000.0,13.785,13.8198,13.785,13.799,132000.0
2005-08-12 09:30:00,19.75,19.75,19.68,19.68,79600.0,13.7502,13.7502,13.7015,13.7015,79600.0
2005-08-12 10:00:00,19.68,19.68,19.64,19.68,42000.0,13.7015,13.7015,13.6736,13.7015,42000.0
2005-08-12 10:30:00,19.68,19.7,19.66,19.66,39200.0,13.7015,13.7154,13.6876,13.6876,39200.0
2005-08-12 11:00:00,19.66,19.68,19.63,19.63,43000.0,13.6876,13.7015,13.6667,13.6667,43000.0
2005-08-12 11:30:00,19.63,19.63,19.49,19.51,44400.0,13.6667,13.6667,13.5692,13.5831,44400.0
2005-08-12 12:00:00,19.51,19.54,19.43,19.5,70800.0,13.5831,13.604,13.5274,13.5762,70800.0
2005-08-12 12:30:00,19.5,19.5,19.34,19.39,49200.0,13.5762,13.5762,13.4648,13.4996,49200.0
2005-08-12 13:00:00,19.39,19.39,19.32,19.36,60400.0,13.4996,13.4996,13.4508,13.4787,60400.0
2005-08-12 13:30:00,19.36,19.45,19.36,19.45,79600.0,13.4787,13.5414,13.4787,13.5414,79600.0
2005-08-12 14:00:00,19.45,19.61,19.45,19.57,132400.0,13.5414,13.6527,13.5414,13.6249,132400.0
2005-08-12 14:30:00,19.57,19.61,19.5,19.61,97800.0,13.6249,13.6527,13.5762,13.6527,97800.0
2005-08-12 15:00:00,19.62,19.68,19.6,19.68,105400.0,13.6597,13.7015,13.6458,13.7015,105400.0
2005-08-12 15:30:00,19.68,19.73,19.61,19.67,193600.0,13.7015,13.7363,13.6527,13.6945,193600.0
2005-08-15 09:30:00,19.75,19.82,19.65,19.67,219800.0,13.7502,13.799,13.6806,13.6945,219800.0
2005-08-15 10:00:00,19.65,19.65,19.32,19.39,184800.0,13.6806,13.6806,13.4508,13.4996,184800.0
2005-08-15 10:30:00,19.38,19.38,19.25,19.32,130000.0,13.4926,13.4926,13.4021,13.4508,130000.0
2005-08-15 11:00:00,19.32,19.39,19.3,19.36,249600.0,13.4508,13.4996,13.4369,13.4787,249600.0
2005-08-15 11:30:00,19.35,19.36,19.25,19.32,105200.0,13.4717,13.4787,13.4021,13.4508,105200.0
2005-08-15 12:00:00,19.31,19.47,19.28,19.44,70200.0,13.4439,13.5553,13.423,13.5344,70200.0
2005-08-15 12:30:00,19.43,19.53,19.43,19.48,80400.0,13.5274,13.597,13.5274,13.5622,80400.0
2005-08-15 13:00:00,19.48,19.56,19.43,19.43,95200.0,13.5622,13.6179,13.5274,13.5274,95200.0
2005-08-15 13:30:00,19.43,19.49,19.43,19.45,71000.0,13.5274,13.5692,13.5274,13.5414,71000.0
2005-08-15 14:00:00,19.45,19.45,19.23,19.24,107800.0,13.5414,13.5414,13.3882,13.3951,107800.0
2005-08-15 14:30:00,19.23,19.36,19.2,19.32,138200.0,13.3882,13.4787,13.3673,13.4508,138200.0
2005-08-15 15:00:00,19.34,19.48,19.25,19.48,188800.0,13.4648,13.5622,13.4021,13.5622,188800.0
2005-08-15 15:30:00,19.49,19.58,19.42,19.58,296200.0,13.5692,13.6319,13.5205,13.6319,296200.0
2005-08-16 09:30:00,17.38,17.6,16.88,16.9,6782000.0,12.1002,12.2534,11.7521,11.766,6782000.0
2005-08-16 10:00:00,16.89,17.05,16.85,16.96,3923800.0,11.759,11.8704,11.7312,11.8078,3923800.0
2005-08-16 10:30:00,16.97,16.97,16.6,16.91,3870000.0,11.8147,11.8147,11.5571,11.773,3870000.0
2005-08-16 11:00:00,16.93,17.0,16.75,16.93,2564200.0,11.7869,11.8356,11.6616,11.7869,2564200.0
2005-08-16 11:30:00,16.92,16.99,16.8,16.84,1317000.0,11.7799,11.8287,11.6964,11.7242,1317000.0
2005-08-16 12:00:00,16.83,17.02,16.83,16.99,1166200.0,11.7173,11.8496,11.7173,11.8287,1166200.0
2005-08-16 12:30:00,17.0,17.06,16.82,16.88,1548600.0,11.8356,11.8774,11.7103,11.7521,1548600.0
2005-08-16 13:00:00,16.89,16.89,16.72,16.72,1649600.0,11.759,11.759,11.6407,11.6407,1649600.0
2005-08-16 13:30:00,16.74,16.75,16.67,16.71,1475600.0,11.6546,11.6616,11.6059,11.6337,1475600.0
2005-08-16 14:00:00,16.72,16.75,16.54,16.68,1288000.0,11.6407,11.6616,11.5154,11.6128,1288000.0
2005-08-16 14:30:00,16.68,16.74,16.64,16.67,1182400.0,11.6128,11.6546,11.585,11.6059,1182400.0
2005-08-16 15:00:00,16.66,16.73,16.61,16.63,1282600.0,11.5989,11.6477,11.5641,11.578,1282600.0
2005-08-16 15:30:00,16.63,16.64,16.43,16.5,2951400.0,11.578,11.585,11.4388,11.4875,2951400.0
2005-08-17 09:30:00,16.45,16.67,16.08,16.12,1929400.0,11.4527,11.6059,11.1951,11.223,1929400.0
2005-08-17 10:00:00,16.14,16.23,16.05,16.1,919600.0,11.2369,11.2995,11.1742,11.209,919600.0
2005-08-17 10:30:00,16.12,16.19,15.99,16.17,1017200.0,11.223,11.2717,11.1325,11.2578,1017200.0
2005-08-17 11:00:00,16.18,16.3,16.1,16.17,795400.0,11.2647,11.3483,11.209,11.2578,795400.0
2005-08-17 11:30:00,16.16,16.29,16.11,16.27,358000.0,11.2508,11.3413,11.216,11.3274,358000.0
2005-08-17 12:00:00,16.28,16.44,16.22,16.39,523600.0,11.3344,11.4457,11.2926,11.4109,523600.0
2005-08-17 12:30:00,16.39,16.43,16.29,16.38,183200.0,11.4109,11.4388,11.3413,11.404,183200.0
2005-08-17 13:00:00,16.38,16.38,16.33,16.33,172400.0,11.404,11.404,11.3692,11.3692,172400.0
2005-08-17 13:30:00,16.33,16.33,16.2,16.21,222200.0,11.3692,11.3692,11.2787,11.2856,222200.0
2005-08-17 14:00:00,16.21,16.33,16.21,16.24,189000.0,11.2856,11.3692,11.2856,11.3065,189000.0
2005-08-17 14:30:00,16.24,16.24,16.06,16.09,421400.0,11.3065,11.3065,11.1812,11.2021,421400.0
2005-08-17 15:00:00,16.09,16.2,16.09,16.16,509800.0,11.2021,11.2787,11.2021,11.2508,509800.0
2005-08-17 15:30:00,16.15,16.18,16.04,16.05,641600.0,11.2438,11.2647,11.1673,11.1742,641600.0
2005-08-18 09:30:00,16.01,16.21,15.93,16.18,704200.0,11.1464,11.2856,11.0907,11.2647,704200.0
2005-08-18 10:00:00,16.2,16.48,16.06,16.35,907200.0,11.2787,11.4736,11.1812,11.3831,907200.0
2005-08-18 10:30:00,16.34,16.54,16.34,16.46,997800.0,11.3761,11.5154,11.3761,11.4597,997800.0
2005-08-18 11:00:00,16.46,16.47,16.39,16.43,217600.0,11.4597,11.4666,11.4109,11.4388,217600.0
2005-08-18 11:30:00,16.43,16.47,16.38,16.43,334400.0,11.4388,11.4666,11.404,11.4388,334400.0
2005-08-18 12:00:00,16.42,16.44,16.42,16.44,169600.0,11.4318,11.4457,11.4318,11.4457,169600.0
2005-08-18 12:30:00,16.43,16.5,16.43,16.46,319000.0,11.4388,11.4875,11.4388,11.4597,319000.0
2005-08-18 13:00:00,16.46,16.48,16.38,16.47,227800.0,11.4597,11.4736,11.404,11.4666,227800.0
2005-08-18 13:30:00,16.45,16.46,16.32,16.35,447400.0,11.4527,11.4597,11.3622,11.3831,447400.0
2005-08-18 14:00:00,16.36,16.36,16.34,16.36,195200.0,11.3901,11.3901,11.3761,11.3901,195200.0
2005-08-18 14:30:00,16.36,16.41,16.31,16.33,258800.0,11.3901,11.4249,11.3552,11.3692,258800.0
2005-08-18 15:00:00,16.34,16.36,16.27,16.28,264200.0,11.3761,11.3901,11.3274,11.3344,264200.0
2005-08-18 15:30:00,16.28,16.34,16.16,16.2,440200.0,11.3344,11.3761,11.2508,11.2787,440200.0
2005-08-19 09:30:00,16.35,16.43,16.35,16.38,231200.0,11.3831,11.4388,11.3831,11.404,231200.0
2005-08-19 10:00:00,16.39,16.5,16.38,16.5,371200.0,11.4109,11.4875,11.404,11.4875,371200.0
2005-08-19 10:30:00,16.5,16.52,16.43,16.48,214800.0,11.4875,11.5014,11.4388,11.4736,214800.0
2005-08-19 11:00:00,16.48,16.5,16.45,16.45,156600.0,11.4736,11.4875,11.4527,11.4527,156600.0
2005-08-19 11:30:00,16.45,16.48,16.4,16.45,372200.0,11.4527,11.4736,11.4179,11.4527,372200.0
2005-08-19 12:00:00,16.45,16.47,16.42,16.45,178200.0,11.4527,11.4666,11.4318,11.4527,178200.0
2005-08-19 12:30:00,16.45,16.45,16.41,16.45,140600.0,11.4527,11.4527,11.4249,11.4527,140600.0
2005-08-19 13:00:00,16.45,16.45,16.42,16.43,108400.0,11.4527,11.4527,11.4318,11.4388,108400.0
2005-08-19 13:30:00,16.44,16.44,16.4,16.42,88600.0,11.4457,11.4457,11.4179,11.4318,88600.0
2005-08-19 14:00:00,16.42,16.42,16.33,16.37,244000.0,11.4318,11.4318,11.3692,11.397,244000.0
2005-08-19 14:30:00,16.37,16.38,16.32,16.34,193800.0,11.397,11.404,11.3622,11.3761,193800.0
2005-08-19 15:00:00,16.33,16.34,16.26,16.3,106000.0,11.3692,11.3761,11.3204,11.3483,106000.0
2005-08-19 15:30:00,16.3,16.36,16.25,16.32,289600.0,11.3483,11.3901,11.3135,11.3622,289600.0
2005-08-22 09:30:00,16.35,16.35,16.21,16.26,262000.0,11.3831,11.3831,11.2856,11.3204,262000.0
2005-08-22 10:00:00,16.26,16.31,16.25,16.28,278400.0,11.3204,11.3552,11.3135,11.3344,278400.0
2005-08-22 10:30:00,16.28,16.3,16.23,16.23,124800.0,11.3344,11.3483,11.2995,11.2995,124800.0
2005-08-22 11:00:00,16.23,16.28,16.13,16.18,134200.0,11.2995,11.3344,11.2299,11.2647,134200.0
2005-08-22 11:30:00,16.18,16.2,16.07,16.11,112000.0,11.2647,11.2787,11.1882,11.216,112000.0
2005-08-22 12:00:00,16.12,16.12,16.0,16.06,167400.0,11.223,11.223,11.1394,11.1812,167400.0
2005-08-22 12:30:00,16.06,16.08,16.0,16.04,86000.0,11.1812,11.1951,11.1394,11.1673,86000.0
2005-08-22 13:00:00,16.05,16.09,15.98,16.07,135000.0,11.1742,11.2021,11.1255,11.1882,135000.0
2005-08-22 13:30:00,16.08,16.08,15.99,16.02,118000.0,11.1951,11.1951,11.1325,11.1533,118000.0
2005-08-22 14:00:00,16.02,16.03,15.94,15.99,229400.0,11.1533,11.1603,11.0976,11.1325,229400.0
2005-08-22 14:30:00,15.99,16.05,15.99,15.99,133000.0,11.1325,11.1742,11.1325,11.1325,133000.0
2005-08-22 15:00:00,16.0,16.01,15.96,15.98,171800.0,11.1394,11.1464,11.1116,11.1255,171800.0
2005-08-22 15:30:00,16.0,16.05,15.98,16.03,320800.0,11.1394,11.1742,11.1255,11.1603,320800.0
2005-08-23 09:30:00,16.03,16.03,15.93,15.93,249000.0,11.1603,11.1603,11.0907,11.0907,249000.0
2005-08-23 10:00:00,15.92,15.94,15.8,15.93,255800.0,11.0837,11.0976,11.0002,11.0907,255800.0
2005-08-23 10:30:00,15.9,15.93,15.82,15.84,180600.0,11.0698,11.0907,11.0141,11.028,180600.0
2005-08-23 11:00:00,15.84,15.85,15.7,15.77,257400.0,11.028,11.035,10.9306,10.9793,257400.0
2005-08-23 11:30:00,15.77,15.78,15.71,15.73,144000.0,10.9793,10.9862,10.9375,10.9514,144000.0
2005-08-23 12:00:00,15.74,15.78,15.71,15.78,69800.0,10.9584,10.9862,10.9375,10.9862,69800.0
2005-08-23 12:30:00,15.78,15.84,15.74,15.82,117800.0,10.9862,11.028,10.9584,11.0141,117800.0
2005-08-23 13:00:00,15.81,15.86,15.8,15.85,108800.0,11.0071,11.0419,11.0002,11.035,108800.0
2005-08-23 13:30:00,15.85,15.86,15.83,15.85,84800.0,11.035,11.0419,11.0211,11.035,84800.0
2005-08-23 14:00:00,15.85,15.9,15.83,15.88,116400.0,11.035,11.0698,11.0211,11.0559,116400.0
2005-08-23 14:30:00,15.88,15.9,15.86,15.88,311600.0,11.0559,11.0698,11.0419,11.0559,311600.0
2005-08-23 15:00:00,15.88,15.88,15.84,15.86,95000.0,11.0559,11.0559,11.028,11.0419,95000.0
2005-08-23 15:30:00,15.85,15.9,15.82,15.9,177000.0,11.035,11.0698,11.0141,11.0698,177000.0
2005-08-24 09:30:00,15.9,15.97,15.85,15.96,152800.0,11.0698,11.1185,11.035,11.1116,152800.0
2005-08-24 10:00:00,15.96,16.02,15.94,15.99,237200.0,11.1116,11.1533,11.0976,11.1325,237200.0
2005-08-24 10:30:00,15.98,15.99,15.94,15.94,263200.0,11.1255,11.1325,11.0976,11.0976,263200.0
2005-08-24 11:00:00,15.94,15.97,15.9,15.94,229400.0,11.0976,11.1185,11.0698,11.0976,229400.0
2005-08-24 11:30:00,15.94,15.96,15.93,15.95,145400.0,11.0976,11.1116,11.0907,11.1046,145400.0
2005-08-24 12:00:00,15.95,15.95,15.91,15.92,136400.0,11.1046,11.1046,11.0768,11.0837,136400.0
2005-08-24 12:30:00,15.92,15.93,15.88,15.89,93600.0,11.0837,11.0907,11.0559,11.0628,93600.0
2005-08-24 13:00:00,15.9,15.9,15.86,15.88,200000.0,11.0698,11.0698,11.0419,11.0559,200000.0
2005-08-24 13:30:00,15.89,15.93,15.86,15.89,132600.0,11.0628,11.0907,11.0419,11.0628,132600.0
2005-08-24 14:00:00,15.9,15.93,15.88,15.89,96600.0,11.0698,11.0907,11.0559,11.0628,96600.0
2005-08-24 14:30:00,15.89,15.91,15.87,15.9,347200.0,11.0628,11.0768,11.0489,11.0698,347200.0
2005-08-24 15:00:00,15.89,15.91,15.8,15.88,235400.0,11.0628,11.0768,11.0002,11.0559,235400.0
2005-08-24 15:30:00,15.88,15.9,15.84,15.84,284600.0,11.0559,11.0698,11.028,11.028,284600.0
2005-08-25 09:30:00,15.81,15.9,15.71,15.71,173600.0,11.0071,11.0698,10.9375,10.9375,173600.0
2005-08-25 10:00:00,15.74,15.81,15.72,15.77,208800.0,10.9584,11.0071,10.9445,10.9793,208800.0
2005-08-25 10:30:00,15.79,15.8,15.71,15.73,65400.0,10.9932,11.0002,10.9375,10.9514,65400.0
2005-08-25 11:00:00,15.73,15.79,15.73,15.78,107200.0,10.9514,10.9932,10.9514,10.9862,107200.0
2005-08-25 11:30:00,15.78,15.79,15.74,15.76,56200.0,10.9862,10.9932,10.9584,10.9723,56200.0
2005-08-25 12:00:00,15.76,15.79,15.76,15.79,35000.0,10.9723,10.9932,10.9723,10.9932,35000.0
2005-08-25 12:30:00,15.79,15.79,15.76,15.77,35000.0,10.9932,10.9932,10.9723,10.9793,35000.0
2005-08-25 13:00:00,15.78,15.78,15.74,15.76,57400.0,10.9862,10.9862,10.9584,10.9723,57400.0
2005-08-25 13:30:00,15.76,15.78,15.72,15.76,51200.0,10.9723,10.9862,10.9445,10.9723,51200.0
2005-08-25 14:00:00,15.76,15.78,15.74,15.76,80800.0,10.9723,10.9862,10.9584,10.9723,80800.0
2005-08-25 14:30:00,15.77,15.8,15.74,15.8,82200.0,10.9793,11.0002,10.9584,11.0002,82200.0
2005-08-25 15:00:00,15.8,15.8,15.76,15.76,148200.0,11.0002,11.0002,10.9723,10.9723,148200.0
2005-08-25 15:30:00,15.77,15.85,15.72,15.85,157000.0,10.9793,11.035,10.9445,11.035,157000.0
2005-08-26 09:30:00,15.76,15.83,15.62,15.63,115000.0,10.9723,11.0211,10.8749,10.8818,115000.0
2005-08-26 10:00:00,15.67,15.72,15.61,15.71,144600.0,10.9097,10.9445,10.8679,10.9375,144600.0
2005-08-26 10:30:00,15.71,15.78,15.7,15.77,128600.0,10.9375,10.9862,10.9306,10.9793,128600.0
2005-08-26 11:00:00,15.8,15.8,15.77,15.77,76400.0,11.0002,11.0002,10.9793,10.9793,76400.0
2005-08-26 11:30:00,15.78,15.78,15.74,15.74,124200.0,10.9862,10.9862,10.9584,10.9584,124200.0
2005-08-26 12:00:00,15.74,15.78,15.74,15.77,91200.0,10.9584,10.9862,10.9584,10.9793,91200.0
2005-08-26 12:30:00,15.77,15.77,15.75,15.76,36800.0,10.9793,10.9793,10.9654,10.9723,36800.0
2005-08-26 13:00:00,15.76,15.76,15.75,15.76,86400.0,10.9723,10.9723,10.9654,10.9723,86400.0
2005-08-26 13:30:00,15.76,15.81,15.76,15.78,63400.0,10.9723,11.0071,10.9723,10.9862,63400.0
2005-08-26 14:00:00,15.78,15.87,15.77,15.87,160800.0,10.9862,11.0489,10.9793,11.0489,160800.0
2005-08-26 14:30:00,15.87,15.87,15.83,15.85,130800.0,11.0489,11.0489,11.0211,11.035,130800.0
2005-08-26 15:00:00,15.86,15.88,15.78,15.78,226200.0,11.0419,11.0559,10.9862,10.9862,226200.0
2005-08-26 15:30:00,15.78,15.81,15.74,15.75,219000.0,10.9862,11.0071,10.9584,10.9654,219000.0
2005-08-29 09:30:00,15.7,15.76,15.65,15.7,191800.0,10.9306,10.9723,10.8957,10.9306,191800.0
2005-08-29 10:00:00,15.69,15.69,15.61,15.65,105200.0,10.9236,10.9236,10.8679,10.8957,105200.0
2005-08-29 10:30:00,15.65,15.65,15.56,15.6,96800.0,10.8957,10.8957,10.8331,10.8609,96800.0
2005-08-29 11:00:00,15.6,15.64,15.59,15.61,64200.0,10.8609,10.8888,10.854,10.8679,64200.0
2005-08-29 11:30:00,15.61,15.61,15.56,15.59,70600.0,10.8679,10.8679,10.8331,10.854,70600.0
2005-08-29 12:00:00,15.59,15.63,15.58,15.6,60000.0,10.854,10.8818,10.847,10.8609,60000.0
2005-08-29 12:30:00,15.6,15.61,15.54,15.55,101800.0,10.8609,10.8679,10.8192,10.8261,101800.0
2005-08-29 13:00:00,15.54,15.63,15.54,15.62,137000.0,10.8192,10.8818,10.8192,10.8749,137000.0
2005-08-29 13:30:00,15.62,15.67,15.6,15.64,65200.0,10.8749,10.9097,10.8609,10.8888,65200.0
2005-08-29 14:00:00,15.64,15.67,15.6,15.62,484000.0,10.8888,10.9097,10.8609,10.8749,484000.0
2005-08-29 14:30:00,15.61,15.65,15.6,15.64,203400.0,10.8679,10.8957,10.8609,10.8888,203400.0
2005-08-29 15:00:00,15.64,15.65,15.6,15.63,157400.0,10.8888,10.8957,10.8609,10.8818,157400.0
2005-08-29 15:30:00,15.62,15.65,15.62,15.63,432600.0,10.8749,10.8957,10.8749,10.8818,432600.0
2005-08-30 09:30:00,15.51,15.55,15.3,15.38,305400.0,10.7983,10.8261,10.6521,10.7078,305400.0
2005-08-30 10:00:00,15.38,15.4,15.31,15.36,230600.0,10.7078,10.7217,10.659,10.6938,230600.0
2005-08-30 10:30:00,15.35,15.43,15.34,15.4,266200.0,10.6869,10.7426,10.6799,10.7217,266200.0
2005-08-30 11:00:00,15.38,15.4,15.28,15.28,163200.0,10.7078,10.7217,10.6381,10.6381,163200.0
2005-08-30 11:30:00,15.29,15.29,15.13,15.14,190800.0,10.6451,10.6451,10.5337,10.5407,190800.0
2005-08-30 12:00:00,15.15,15.23,15.13,15.18,187800.0,10.5476,10.6033,10.5337,10.5685,187800.0
2005-08-30 12:30:00,15.19,15.24,15.17,15.2,162000.0,10.5755,10.6103,10.5616,10.5824,162000.0
2005-08-30 13:00:00,15.19,15.27,15.19,15.26,325400.0,10.5755,10.6312,10.5755,10.6242,325400.0
2005-08-30 13:30:00,15.26,15.31,15.23,15.31,265600.0,10.6242,10.659,10.6033,10.659,265600.0
2005-08-30 14:00:00,15.3,15.39,15.3,15.38,318600.0,10.6521,10.7147,10.6521,10.7078,318600.0
2005-08-30 14:30:00,15.38,15.43,15.35,15.38,273600.0,10.7078,10.7426,10.6869,10.7078,273600.0
2005-08-30 15:00:00,15.38,15.38,15.3,15.36,174800.0,10.7078,10.7078,10.6521,10.6938,174800.0
2005-08-30 15:30:00,15.36,15.45,15.35,15.43,418600.0,10.6938,10.7565,10.6869,10.7426,418600.0
2005-08-31 09:30:00,15.47,15.74,15.46,15.58,225800.0,10.7704,10.9584,10.7635,10.847,225800.0
2005-08-31 10:00:00,15.58,15.59,15.5,15.55,101600.0,10.847,10.854,10.7913,10.8261,101600.0
2005-08-31 10:30:00,15.55,15.58,15.49,15.52,151400.0,10.8261,10.847,10.7843,10.8052,151400.0
2005-08-31 11:00:00,15.52,15.63,15.51,15.6,81200.0,10.8052,10.8818,10.7983,10.8609,81200.0
2005-08-31 11:30:00,15.59,15.63,15.59,15.63,124400.0,10.854,10.8818,10.854,10.8818,124400.0
2005-08-31 12:00:00,15.63,15.7,15.63,15.7,188000.0,10.8818,10.9306,10.8818,10.9306,188000.0
2005-08-31 12:30:00,15.68,15.69,15.58,15.58,63600.0,10.9166,10.9236,10.847,10.847,63600.0
2005-08-31 13:00:00,15.58,15.62,15.56,15.59,79800.0,10.847,10.8749,10.8331,10.854,79800.0
2005-08-31 13:30:00,15.6,15.65,15.6,15.65,93800.0,10.8609,10.8957,10.8609,10.8957,93800.0
2005-08-31 14:00:00,15.65,15.67,15.62,15.63,58200.0,10.8957,10.9097,10.8749,10.8818,58200.0
2005-08-31 14:30:00,15.63,15.68,15.62,15.64,69800.0,10.8818,10.9166,10.8749,10.8888,69800.0
2005-08-31 15:00:00,15.64,15.73,15.64,15.73,328200.0,10.8888,10.9514,10.8888,10.9514,328200.0
2005-08-31 15:30:00,15.72,15.79,15.68,15.79,262200.0,10.9445,10.9932,10.9166,10.9932,262200.0
2005-09-01 09:30:00,16.0,16.1,15.93,15.95,320000.0,11.1394,11.209,11.0907,11.1046,320000.0
2005-09-01 10:00:00,15.95,15.96,15.83,15.85,263800.0,11.1046,11.1116,11.0211,11.035,263800.0
2005-09-01 10:30:00,15.83,15.86,15.72,15.72,218800.0,11.0211,11.0419,10.9445,10.9445,218800.0
2005-09-01 11:00:00,15.72,15.76,15.67,15.74,267400.0,10.9445,10.9723,10.9097,10.9584,267400.0
2005-09-01 11:30:00,15.76,15.8,15.72,15.79,139200.0,10.9723,11.0002,10.9445,10.9932,139200.0
2005-09-01 12:00:00,15.76,15.83,15.76,15.81,89400.0,10.9723,11.0211,10.9723,11.0071,89400.0
2005-09-01 12:30:00,15.81,15.85,15.76,15.76,53800.0,11.0071,11.035,10.9723,10.9723,53800.0
2005-09-01 13:00:00,15.76,15.78,15.72,15.74,128800.0,10.9723,10.9862,10.9445,10.9584,128800.0
2005-09-01 13:30:00,15.74,15.77,15.73,15.74,90400.0,10.9584,10.9793,10.9514,10.9584,90400.0
2005-09-01 14:00:00,15.74,15.74,15.68,15.7,203000.0,10.9584,10.9584,10.9166,10.9306,203000.0
2005-09-01 14:30:00,15.7,15.72,15.63,15.65,138000.0,10.9306,10.9445,10.8818,10.8957,138000.0
2005-09-01 15:00:00,15.63,15.72,15.59,15.59,88600.0,10.8818,10.9445,10.854,10.854,88600.0
2005-09-01 15:30:00,15.6,15.63,15.49,15.51,317400.0,10.8609,10.8818,10.7843,10.7983,317400.0
2005-09-02 09:30:00,15.53,15.58,15.3,15.43,127200.0,10.8122,10.847,10.6521,10.7426,127200.0
2005-09-02 10:00:00,15.43,15.6,15.39,15.49,113600.0,10.7426,10.8609,10.7147,10.7843,113600.0
2005-09-02 10:30:00,15.49,15.49,15.4,15.43,77800.0,10.7843,10.7843,10.7217,10.7426,77800.0
2005-09-02 11:00:00,15.43,15.47,15.32,15.34,53400.0,10.7426,10.7704,10.666,10.6799,53400.0
2005-09-02 11:30:00,15.33,15.42,15.33,15.38,55800.0,10.673,10.7356,10.673,10.7078,55800.0
2005-09-02 12:00:00,15.38,15.44,15.38,15.4,110800.0,10.7078,10.7495,10.7078,10.7217,110800.0
2005-09-02 12:30:00,15.4,15.48,15.4,15.45,40800.0,10.7217,10.7774,10.7217,10.7565,40800.0
2005-09-02 13:00:00,15.45,15.47,15.42,15.44,37600.0,10.7565,10.7704,10.7356,10.7495,37600.0
2005-09-02 13:30:00,15.47,15.48,15.43,15.48,84000.0,10.7704,10.7774,10.7426,10.7774,84000.0
2005-09-02 14:00:00,15.47,15.5,15.44,15.45,88200.0,10.7704,10.7913,10.7495,10.7565,88200.0
2005-09-02 14:30:00,15.45,15.45,15.39,15.39,86600.0,10.7565,10.7565,10.7147,10.7147,86600.0
2005-09-02 15:00:00,15.4,15.44,15.38,15.43,48200.0,10.7217,10.7495,10.7078,10.7426,48200.0
2005-09-02 15:30:00,15.42,15.44,15.38,15.4,148000.0,10.7356,10.7495,10.7078,10.7217,148000.0
2005-09-06 09:30:00,15.42,15.59,15.33,15.33,103200.0,10.7356,10.854,10.673,10.673,103200.0
2005-09-06 10:00:00,15.33,15.42,15.28,15.35,155600.0,10.673,10.7356,10.6381,10.6869,155600.0
2005-09-06 10:30:00,15.36,15.48,15.31,15.47,146200.0,10.6938,10.7774,10.659,10.7704,146200.0
2005-09-06 11:00:00,15.47,15.47,15.37,15.44,76600.0,10.7704,10.7704,10.7008,10.7495,76600.0
2005-09-06 11:30:00,15.43,15.47,15.39,15.43,52600.0,10.7426,10.7704,10.7147,10.7426,52600.0
2005-09-06 12:00:00,15.43,15.52,15.4,15.4,82400.0,10.7426,10.8052,10.7217,10.7217,82400.0
2005-09-06 12:30:00,15.4,15.42,15.37,15.41,81000.0,10.7217,10.7356,10.7008,10.7286,81000.0
2005-09-06 13:00:00,15.41,15.44,15.4,15.43,197400.0,10.7286,10.7495,10.7217,10.7426,197400.0
2005-09-06 13:30:00,15.43,15.51,15.42,15.5,166400.0,10.7426,10.7983,10.7356,10.7913,166400.0
2005-09-06 14:00:00,15.5,15.55,15.43,15.49,136000.0,10.7913,10.8261,10.7426,10.7843,136000.0
2005-09-06 14:30:00,15.5,15.55,15.47,15.47,126600.0,10.7913,10.8261,10.7704,10.7704,126600.0
2005-09-06 15:00:00,15.47,15.52,15.47,15.5,243000.0,10.7704,10.8052,10.7704,10.7913,243000.0
2005-09-06 15:30:00,15.5,15.54,15.49,15.52,234200.0,10.7913,10.8192,10.7843,10.8052,234200.0
2005-09-07 09:30:00,15.55,15.55,15.44,15.51,121600.0,10.8261,10.8261,10.7495,10.7983,121600.0
2005-09-07 10:00:00,15.51,15.61,15.51,15.59,167200.0,10.7983,10.8679,10.7983,10.854,167200.0
2005-09-07 10:30:00,15.59,15.72,15.59,15.71,202200.0,10.854,10.9445,10.854,10.9375,202200.0
2005-09-07 11:00:00,15.72,15.84,15.7,15.84,380000.0,10.9445,11.028,10.9306,11.028,380000.0
2005-09-07 11:30:00,15.81,15.9,15.81,15.89,334200.0,11.0071,11.0698,11.0071,11.0628,334200.0
2005-09-07 12:00:00,15.89,15.9,15.83,15.83,162000.0,11.0628,11.0698,11.0211,11.0211,162000.0
2005-09-07 12:30:00,15.83,15.84,15.78,15.81,65800.0,11.0211,11.028,10.9862,11.0071,65800.0
2005-09-07 13:00:00,15.81,15.92,15.76,15.76,175400.0,11.0071,11.0837,10.9723,10.9723,175400.0
2005-09-07 13:30:00,15.76,15.82,15.76,15.81,60000.0,10.9723,11.0141,10.9723,11.0071,60000.0
2005-09-07 14:00:00,15.81,15.83,15.73,15.75,97000.0,11.0071,11.0211,10.9514,10.9654,97000.0
2005-09-07 14:30:00,15.75,15.83,15.69,15.8,119400.0,10.9654,11.0211,10.9236,11.0002,119400.0
2005-09-07 15:00:00,15.79,15.92,15.76,15.88,149200.0,10.9932,11.0837,10.9723,11.0559,149200.0
2005-09-07 15:30:00,15.87,15.88,15.8,15.83,198200.0,11.0489,11.0559,11.0002,11.0211,198200.0
2005-09-08 09:30:00,15.85,15.86,15.76,15.77,113200.0,11.035,11.0419,10.9723,10.9793,113200.0
2005-09-08 10:00:00,15.76,15.83,15.75,15.76,101800.0,10.9723,11.0211,10.9654,10.9723,101800.0
2005-09-08 10:30:00,15.77,15.81,15.76,15.81,75200.0,10.9793,11.0071,10.9723,11.0071,75200.0
2005-09-08 11:00:00,15.81,15.85,15.81,15.82,84000.0,11.0071,11.035,11.0071,11.0141,84000.0
2005-09-08 11:30:00,15.81,15.88,15.81,15.87,42600.0,11.0071,11.0559,11.0071,11.0489,42600.0
2005-09-08 12:00:00,15.87,15.88,15.82,15.83,86400.0,11.0489,11.0559,11.0141,11.0211,86400.0
2005-09-08 12:30:00,15.83,15.83,15.75,15.75,118000.0,11.0211,11.0211,10.9654,10.9654,118000.0
2005-09-08 13:00:00,15.76,15.76,15.68,15.74,74400.0,10.9723,10.9723,10.9166,10.9584,74400.0
2005-09-08 13:30:00,15.73,15.73,15.72,15.72,48000.0,10.9514,10.9514,10.9445,10.9445,48000.0
2005-09-08 14:00:00,15.71,15.74,15.69,15.73,81000.0,10.9375,10.9584,10.9236,10.9514,81000.0
2005-09-08 14:30:00,15.74,15.75,15.72,15.75,83400.0,10.9584,10.9654,10.9445,10.9654,83400.0
2005-09-08 15:00:00,15.76,15.78,15.75,15.77,163800.0,10.9723,10.9862,10.9654,10.9793,163800.0
2005-09-08 15:30:00,15.77,15.78,15.75,15.78,137000.0,10.9793,10.9862,10.9654,10.9862,137000.0
2005-09-09 09:30:00,15.81,15.84,15.62,15.62,140400.0,11.0071,11.028,10.8749,10.8749,140400.0
2005-09-09 10:00:00,15.61,15.76,15.61,15.74,114200.0,10.8679,10.9723,10.8679,10.9584,114200.0
2005-09-09 10:30:00,15.74,15.74,15.67,15.68,82200.0,10.9584,10.9584,10.9097,10.9166,82200.0
2005-09-09 11:00:00,15.69,15.84,15.68,15.83,68200.0,10.9236,11.028,10.9166,11.0211,68200.0
2005-09-09 11:30:00,15.82,15.82,15.78,15.8,45200.0,11.0141,11.0141,10.9862,11.0002,45200.0
2005-09-09 12:00:00,15.8,15.82,15.76,15.81,65400.0,11.0002,11.0141,10.9723,11.0071,65400.0
2005-09-09 12:30:00,15.81,15.88,15.8,15.88,36400.0,11.0071,11.0559,11.0002,11.0559,36400.0
2005-09-09 13:00:00,15.88,15.88,15.82,15.83,58800.0,11.0559,11.0559,11.0141,11.0211,58800.0
2005-09-09 13:30:00,15.83,15.87,15.83,15.86,55600.0,11.0211,11.0489,11.0211,11.0419,55600.0
2005-09-09 14:00:00,15.86,15.87,15.86,15.86,94800.0,11.0419,11.0489,11.0419,11.0419,94800.0
2005-09-09 14:30:00,15.86,15.87,15.77,15.8,107400.0,11.0419,11.0489,10.9793,11.0002,107400.0
2005-09-09 15:00:00,15.8,15.8,15.76,15.76,78200.0,11.0002,11.0002,10.9723,10.9723,78200.0
2005-09-09 15:30:00,15.76,15.78,15.74,15.76,125600.0,10.9723,10.9862,10.9584,10.9723,125600.0
2005-09-12 09:30:00,15.7,15.95,15.7,15.92,74400.0,10.9306,11.1046,10.9306,11.0837,74400.0
2005-09-12 10:00:00,15.93,15.93,15.83,15.9,51800.0,11.0907,11.0907,11.0211,11.0698,51800.0
2005-09-12 10:30:00,15.89,15.9,15.85,15.86,28600.0,11.0628,11.0698,11.035,11.0419,28600.0
2005-09-12 11:00:00,15.87,15.9,15.86,15.9,25400.0,11.0489,11.0698,11.0419,11.0698,25400.0
2005-09-12 11:30:00,15.9,16.04,15.88,15.97,128400.0,11.0698,11.1673,11.0559,11.1185,128400.0
2005-09-12 12:00:00,15.98,16.06,15.98,16.06,57600.0,11.1255,11.1812,11.1255,11.1812,57600.0
2005-09-12 12:30:00,16.05,16.08,16.0,16.07,37200.0,11.1742,11.1951,11.1394,11.1882,37200.0
2005-09-12 13:00:00,16.07,16.11,16.06,16.11,46200.0,11.1882,11.216,11.1812,11.216,46200.0
2005-09-12 13:30:00,16.11,16.13,16.02,16.06,41400.0,11.216,11.2299,11.1533,11.1812,41400.0
2005-09-12 14:00:00,16.06,16.11,16.06,16.1,33200.0,11.1812,11.216,11.1812,11.209,33200.0
2005-09-12 14:30:00,16.1,16.13,16.08,16.1,57200.0,11.209,11.2299,11.1951,11.209,57200.0
2005-09-12 15:00:00,16.11,16.11,16.05,16.09,78000.0,11.216,11.216,11.1742,11.2021,78000.0
2005-09-12 15:30:00,16.09,16.11,16.08,16.11,139600.0,11.2021,11.216,11.1951,11.216,139600.0
2005-09-13 09:30:00,16.08,16.08,15.78,15.83,131000.0,11.1951,11.1951,10.9862,11.0211,131000.0
2005-09-13 10:00:00,15.8,15.82,15.72,15.76,185000.0,11.0002,11.0141,10.9445,10.9723,185000.0
2005-09-13 10:30:00,15.76,15.79,15.74,15.75,170200.0,10.9723,10.9932,10.9584,10.9654,170200.0
2005-09-13 11:00:00,15.75,15.79,15.74,15.76,230800.0,10.9654,10.9932,10.9584,10.9723,230800.0
2005-09-13 11:30:00,15.76,15.79,15.75,15.76,64600.0,10.9723,10.9932,10.9654,10.9723,64600.0
2005-09-13 12:00:00,15.75,15.79,15.74,15.74,151800.0,10.9654,10.9932,10.9584,10.9584,151800.0
2005-09-13 12:30:00,15.74,15.76,15.74,15.76,42800.0,10.9584,10.9723,10.9584,10.9723,42800.0
2005-09-13 13:00:00,15.76,15.79,15.73,15.76,67600.0,10.9723,10.9932,10.9514,10.9723,67600.0
2005-09-13 13:30:00,15.76,15.79,15.75,15.76,72200.0,10.9723,10.9932,10.9654,10.9723,72200.0
2005-09-13 14:00:00,15.76,15.85,15.75,15.8,82000.0,10.9723,11.035,10.9654,11.0002,82000.0
2005-09-13 14:30:00,15.8,15.8,15.77,15.78,59600.0,11.0002,11.0002,10.9793,10.9862,59600.0
2005-09-13 15:00:00,15.78,15.79,15.74,15.78,198800.0,10.9862,10.9932,10.9584,10.9862,198800.0
2005-09-13 15:30:00,15.77,15.77,15.71,15.73,145800.0,10.9793,10.9793,10.9375,10.9514,145800.0
2005-09-14 09:30:00,15.72,15.75,15.59,15.6,70400.0,10.9445,10.9654,10.854,10.8609,70400.0
2005-09-14 10:00:00,15.6,15.67,15.51,15.58,82000.0,10.8609,10.9097,10.7983,10.847,82000.0
2005-09-14 10:30:00,15.58,15.65,15.58,15.61,155400.0,10.847,10.8957,10.847,10.8679,155400.0
2005-09-14 11:00:00,15.61,15.69,15.59,15.66,99600.0,10.8679,10.9236,10.854,10.9027,99600.0
2005-09-14 11:30:00,15.67,15.72,15.65,15.7,130600.0,10.9097,10.9445,10.8957,10.9306,130600.0
2005-09-14 12:00:00,15.7,15.71,15.65,15.7,83600.0,10.9306,10.9375,10.8957,10.9306,83600.0
2005-09-14 12:30:00,15.7,15.74,15.68,15.74,69400.0,10.9306,10.9584,10.9166,10.9584,69400.0
2005-09-14 13:00:00,15.71,15.72,15.68,15.69,39400.0,10.9375,10.9445,10.9166,10.9236,39400.0
2005-09-14 13:30:00,15.69,15.7,15.69,15.7,89600.0,10.9236,10.9306,10.9236,10.9306,89600.0
2005-09-14 14:00:00,15.69,15.69,15.62,15.62,29400.0,10.9236,10.9236,10.8749,10.8749,29400.0
2005-09-14 14:30:00,15.62,15.68,15.62,15.64,36200.0,10.8749,10.9166,10.8749,10.8888,36200.0
2005-09-14 15:00:00,15.63,15.68,15.63,15.65,106400.0,10.8818,10.9166,10.8818,10.8957,106400.0
2005-09-14 15:30:00,15.65,15.66,15.63,15.64,111600.0,10.8957,10.9027,10.8818,10.8888,111600.0
2005-09-15 09:30:00,15.65,15.76,15.63,15.67,61400.0,10.8957,10.9723,10.8818,10.9097,61400.0
2005-09-15 10:00:00,15.68,15.68,15.58,15.58,72200.0,10.9166,10.9166,10.847,10.847,72200.0
2005-09-15 10:30:00,15.58,15.6,15.5,15.5,129400.0,10.847,10.8609,10.7913,10.7913,129400.0
2005-09-15 11:00:00,15.5,15.52,15.48,15.49,67400.0,10.7913,10.8052,10.7774,10.7843,67400.0
2005-09-15 11:30:00,15.49,15.49,15.43,15.47,81400.0,10.7843,10.7843,10.7426,10.7704,81400.0
2005-09-15 12:00:00,15.46,15.46,15.38,15.39,61600.0,10.7635,10.7635,10.7078,10.7147,61600.0
2005-09-15 12:30:00,15.39,15.4,15.28,15.3,107000.0,10.7147,10.7217,10.6381,10.6521,107000.0
2005-09-15 13:00:00,15.3,15.39,15.3,15.31,54000.0,10.6521,10.7147,10.6521,10.659,54000.0
2005-09-15 13:30:00,15.3,15.35,15.3,15.35,54000.0,10.6521,10.6869,10.6521,10.6869,54000.0
2005-09-15 14:00:00,15.35,15.36,15.28,15.3,99200.0,10.6869,10.6938,10.6381,10.6521,99200.0
2005-09-15 14:30:00,15.29,15.31,15.27,15.29,124600.0,10.6451,10.659,10.6312,10.6451,124600.0
2005-09-15 15:00:00,15.28,15.29,15.05,15.19,263800.0,10.6381,10.6451,10.478,10.5755,263800.0
2005-09-15 15:30:00,15.19,15.21,15.15,15.21,214200.0,10.5755,10.5894,10.5476,10.5894,214200.0
2005-09-16 09:30:00,15.25,15.3,15.2,15.21,73000.0,10.6173,10.6521,10.5824,10.5894,73000.0
2005-09-16 10:00:00,15.22,15.35,15.22,15.33,88200.0,10.5964,10.6869,10.5964,10.673,88200.0
2005-09-16 10:30:00,15.33,15.38,15.32,15.32,81200.0,10.673,10.7078,10.666,10.666,81200.0
2005-09-16 11:00:00,15.32,15.38,15.31,15.34,61000.0,10.666,10.7078,10.659,10.6799,61000.0
2005-09-16 11:30:00,15.34,15.36,15.32,15.32,71000.0,10.6799,10.6938,10.666,10.666,71000.0
2005-09-16 12:00:00,15.31,15.4,15.31,15.35,137800.0,10.659,10.7217,10.659,10.6869,137800.0
2005-09-16 12:30:00,15.38,15.46,15.37,15.44,91600.0,10.7078,10.7635,10.7008,10.7495,91600.0
2005-09-16 13:00:00,15.44,15.46,15.31,15.32,89400.0,10.7495,10.7635,10.659,10.666,89400.0
2005-09-16 13:30:00,15.33,15.33,15.25,15.3,74200.0,10.673,10.673,10.6173,10.6521,74200.0
2005-09-16 14:00:00,15.3,15.4,15.29,15.36,89200.0,10.6521,10.7217,10.6451,10.6938,89200.0
2005-09-16 14:30:00,15.37,15.37,15.33,15.34,67000.0,10.7008,10.7008,10.673,10.6799,67000.0
2005-09-16 15:00:00,15.34,15.39,15.34,15.39,83400.0,10.6799,10.7147,10.6799,10.7147,83400.0
2005-09-16 15:30:00,15.38,15.45,15.38,15.45,217000.0,10.7078,10.7565,10.7078,10.7565,217000.0
2005-09-19 09:30:00,15.42,15.6,15.41,15.58,147400.0,10.7356,10.8609,10.7286,10.847,147400.0
2005-09-19 10:00:00,15.58,15.58,15.49,15.49,108400.0,10.847,10.847,10.7843,10.7843,108400.0
2005-09-19 10:30:00,15.49,15.49,15.44,15.47,91800.0,10.7843,10.7843,10.7495,10.7704,91800.0
2005-09-19 11:00:00,15.47,15.51,15.47,15.48,109000.0,10.7704,10.7983,10.7704,10.7774,109000.0
2005-09-19 11:30:00,15.47,15.49,15.4,15.44,215600.0,10.7704,10.7843,10.7217,10.7495,215600.0
2005-09-19 12:00:00,15.44,15.45,15.38,15.4,173400.0,10.7495,10.7565,10.7078,10.7217,173400.0
2005-09-19 12:30:00,15.4,15.51,15.4,15.5,46800.0,10.7217,10.7983,10.7217,10.7913,46800.0
2005-09-19 13:00:00,15.5,15.5,15.46,15.48,42400.0,10.7913,10.7913,10.7635,10.7774,42400.0
2005-09-19 13:30:00,15.49,15.49,15.47,15.48,45000.0,10.7843,10.7843,10.7704,10.7774,45000.0
2005-09-19 14:00:00,15.47,15.5,15.44,15.45,118000.0,10.7704,10.7913,10.7495,10.7565,118000.0
2005-09-19 14:30:00,15.45,15.47,15.44,15.46,83800.0,10.7565,10.7704,10.7495,10.7635,83800.0
2005-09-19 15:00:00,15.46,15.56,15.46,15.53,154800.0,10.7635,10.8331,10.7635,10.8122,154800.0
2005-09-19 15:30:00,15.53,15.56,15.51,15.54,124400.0,10.8122,10.8331,10.7983,10.8192,124400.0
2005-09-20 09:30:00,15.53,15.58,15.45,15.5,74600.0,10.8122,10.847,10.7565,10.7913,74600.0
2005-09-20 10:00:00,15.51,15.58,15.5,15.54,114600.0,10.7983,10.847,10.7913,10.8192,114600.0
2005-09-20 10:30:00,15.54,15.54,15.45,15.46,56600.0,10.8192,10.8192,10.7565,10.7635,56600.0
2005-09-20 11:00:00,15.46,15.46,15.4,15.42,109000.0,10.7635,10.7635,10.7217,10.7356,109000.0
2005-09-20 11:30:00,15.42,15.51,15.4,15.49,81600.0,10.7356,10.7983,10.7217,10.7843,81600.0
2005-09-20 12:00:00,15.5,15.5,15.34,15.36,58600.0,10.7913,10.7913,10.6799,10.6938,58600.0
2005-09-20 12:30:00,15.36,15.36,15.3,15.33,64200.0,10.6938,10.6938,10.6521,10.673,64200.0
2005-09-20 13:00:00,15.31,15.31,15.21,15.24,64000.0,10.659,10.659,10.5894,10.6103,64000.0
2005-09-20 13:30:00,15.22,15.24,15.18,15.18,69800.0,10.5964,10.6103,10.5685,10.5685,69800.0
2005-09-20 14:00:00,15.18,15.29,15.15,15.18,98600.0,10.5685,10.6451,10.5476,10.5685,98600.0
2005-09-20 14:30:00,15.18,15.23,15.05,15.08,139000.0,10.5685,10.6033,10.478,10.4989,139000.0
2005-09-20 15:00:00,15.07,15.1,14.88,14.91,333000.0,10.4919,10.5128,10.3597,10.3805,333000.0
2005-09-20 15:30:00,14.9,14.9,14.77,14.81,420600.0,10.3736,10.3736,10.2831,10.3109,420600.0
2005-09-21 09:30:00,14.85,14.87,14.71,14.71,172000.0,10.3388,10.3527,10.2413,10.2413,172000.0
2005-09-21 10:00:00,14.72,14.77,14.6,14.65,216400.0,10.2483,10.2831,10.1647,10.1995,216400.0
2005-09-21 10:30:00,14.65,14.67,14.56,14.57,185400.0,10.1995,10.2135,10.1369,10.1438,185400.0
2005-09-21 11:00:00,14.57,14.65,14.55,14.55,238000.0,10.1438,10.1995,10.1299,10.1299,238000.0
2005-09-21 11:30:00,14.55,14.55,14.49,14.55,187600.0,10.1299,10.1299,10.0881,10.1299,187600.0
2005-09-21 12:00:00,14.55,14.55,14.53,14.55,47600.0,10.1299,10.1299,10.116,10.1299,47600.0
2005-09-21 12:30:00,14.55,14.62,14.55,14.62,64200.0,10.1299,10.1786,10.1299,10.1786,64200.0
2005-09-21 13:00:00,14.62,14.62,14.54,14.55,81600.0,10.1786,10.1786,10.1229,10.1299,81600.0
2005-09-21 13:30:00,14.54,14.54,14.36,14.49,162800.0,10.1229,10.1229,9.9976,10.0881,162800.0
2005-09-21 14:00:00,14.49,14.53,14.45,14.53,266600.0,10.0881,10.116,10.0603,10.116,266600.0
2005-09-21 14:30:00,14.52,14.58,14.51,14.56,84600.0,10.109,10.1508,10.1021,10.1369,84600.0
2005-09-21 15:00:00,14.56,14.61,14.55,14.58,149200.0,10.1369,10.1717,10.1299,10.1508,149200.0
2005-09-21 15:30:00,14.58,14.65,14.53,14.6,222400.0,10.1508,10.1995,10.116,10.1647,222400.0
2005-09-22 09:30:00,14.53,14.55,14.45,14.46,122400.0,10.116,10.1299,10.0603,10.0672,122400.0
2005-09-22 10:00:00,14.46,14.57,14.45,14.52,119000.0,10.0672,10.1438,10.0603,10.109,119000.0
2005-09-22 10:30:00,14.53,14.53,14.49,14.51,69800.0,10.116,10.116,10.0881,10.1021,69800.0
2005-09-22 11:00:00,14.51,14.53,14.5,14.51,38000.0,10.1021,10.116,10.0951,10.1021,38000.0
2005-09-22 11:30:00,14.51,14.51,14.46,14.46,81600.0,10.1021,10.1021,10.0672,10.0672,81600.0
2005-09-22 12:00:00,14.46,14.49,14.46,14.48,45400.0,10.0672,10.0881,10.0672,10.0812,45400.0
2005-09-22 12:30:00,14.49,14.5,14.47,14.5,29400.0,10.0881,10.0951,10.0742,10.0951,29400.0
2005-09-22 13:00:00,14.49,14.71,14.49,14.71,108000.0,10.0881,10.2413,10.0881,10.2413,108000.0
2005-09-22 13:30:00,14.73,14.8,14.63,14.74,69400.0,10.2552,10.304,10.1856,10.2622,69400.0
2005-09-22 14:00:00,14.74,14.77,14.7,14.75,63800.0,10.2622,10.2831,10.2343,10.2691,63800.0
2005-09-22 14:30:00,14.76,14.85,14.75,14.83,52400.0,10.2761,10.3388,10.2691,10.3248,52400.0
2005-09-22 15:00:00,14.83,15.01,14.81,15.01,113600.0,10.3248,10.4502,10.3109,10.4502,113600.0
2005-09-22 15:30:00,15.0,15.04,14.97,15.0,279600.0,10.4432,10.4711,10.4223,10.4432,279600.0
2005-09-23 09:30:00,14.96,15.0,14.64,14.68,88200.0,10.4154,10.4432,10.1926,10.2204,88200.0
2005-09-23 10:00:00,14.68,14.74,14.63,14.7,123600.0,10.2204,10.2622,10.1856,10.2343,123600.0
2005-09-23 10:30:00,14.7,14.8,14.67,14.79,80200.0,10.2343,10.304,10.2135,10.297,80200.0
2005-09-23 11:00:00,14.78,14.87,14.76,14.81,84000.0,10.29,10.3527,10.2761,10.3109,84000.0
2005-09-23 11:30:00,14.81,14.84,14.76,14.79,75000.0,10.3109,10.3318,10.2761,10.297,75000.0
2005-09-23 12:00:00,14.8,14.83,14.78,14.81,103600.0,10.304,10.3248,10.29,10.3109,103600.0
2005-09-23 12:30:00,14.81,14.83,14.8,14.83,60000.0,10.3109,10.3248,10.304,10.3248,60000.0
2005-09-23 13:00:00,14.83,14.9,14.82,14.9,91200.0,10.3248,10.3736,10.3179,10.3736,91200.0
2005-09-23 13:30:00,14.91,14.95,14.85,14.9,47800.0,10.3805,10.4084,10.3388,10.3736,47800.0
2005-09-23 14:00:00,14.9,14.95,14.88,14.88,58600.0,10.3736,10.4084,10.3597,10.3597,58600.0
2005-09-23 14:30:00,14.88,14.95,14.88,14.88,96400.0,10.3597,10.4084,10.3597,10.3597,96400.0
2005-09-23 15:00:00,14.88,14.92,14.86,14.92,41000.0,10.3597,10.3875,10.3457,10.3875,41000.0
2005-09-23 15:30:00,14.92,14.94,14.85,14.9,91200.0,10.3875,10.4014,10.3388,10.3736,91200.0
2005-09-26 09:30:00,15.63,15.65,15.38,15.47,409200.0,10.8818,10.8957,10.7078,10.7704,409200.0
2005-09-26 10:00:00,15.47,15.49,15.42,15.47,180400.0,10.7704,10.7843,10.7356,10.7704,180400.0
2005-09-26 10:30:00,15.47,15.6,15.43,15.58,231000.0,10.7704,10.8609,10.7426,10.847,231000.0
2005-09-26 11:00:00,15.58,15.61,15.53,15.59,208800.0,10.847,10.8679,10.8122,10.854,208800.0
2005-09-26 11:30:00,15.6,15.7,15.58,15.65,137600.0,10.8609,10.9306,10.847,10.8957,137600.0
2005-09-26 12:00:00,15.65,15.65,15.61,15.62,103600.0,10.8957,10.8957,10.8679,10.8749,103600.0
2005-09-26 12:30:00,15.62,15.63,15.53,15.61,70600.0,10.8749,10.8818,10.8122,10.8679,70600.0
2005-09-26 13:00:00,15.61,15.62,15.56,15.58,56200.0,10.8679,10.8749,10.8331,10.847,56200.0
2005-09-26 13:30:00,15.58,15.62,15.53,15.62,142600.0,10.847,10.8749,10.8122,10.8749,142600.0
2005-09-26 14:00:00,15.61,15.61,15.55,15.56,176600.0,10.8679,10.8679,10.8261,10.8331,176600.0
2005-09-26 14:30:00,15.55,15.56,15.53,15.54,219200.0,10.8261,10.8331,10.8122,10.8192,219200.0
2005-09-26 15:00:00,15.54,15.69,15.54,15.59,239000.0,10.8192,10.9236,10.8192,10.854,239000.0
2005-09-26 15:30:00,15.59,15.67,15.59,15.65,209800.0,10.854,10.9097,10.854,10.8957,209800.0
2005-09-27 09:30:00,15.56,15.69,15.51,15.63,67600.0,10.8331,10.9236,10.7983,10.8818,67600.0
2005-09-27 10:00:00,15.63,15.65,15.6,15.61,177600.0,10.8818,10.8957,10.8609,10.8679,177600.0
2005-09-27 10:30:00,15.62,15.65,15.58,15.6,87200.0,10.8749,10.8957,10.847,10.8609,87200.0
2005-09-27 11:00:00,15.59,15.59,15.55,15.57,73400.0,10.854,10.854,10.8261,10.84,73400.0
2005-09-27 11:30:00,15.57,15.59,15.55,15.58,46600.0,10.84,10.854,10.8261,10.847,46600.0
2005-09-27 12:00:00,15.57,15.6,15.53,15.56,81400.0,10.84,10.8609,10.8122,10.8331,81400.0
2005-09-27 12:30:00,15.57,15.63,15.56,15.59,166000.0,10.84,10.8818,10.8331,10.854,166000.0
2005-09-27 13:00:00,15.59,15.59,15.56,15.57,47000.0,10.854,10.854,10.8331,10.84,47000.0
2005-09-27 13:30:00,15.57,15.59,15.56,15.59,78400.0,10.84,10.854,10.8331,10.854,78400.0
2005-09-27 14:00:00,15.59,15.63,15.59,15.63,57600.0,10.854,10.8818,10.854,10.8818,57600.0
2005-09-27 14:30:00,15.63,15.68,15.58,15.68,64800.0,10.8818,10.9166,10.847,10.9166,64800.0
2005-09-27 15:00:00,15.68,15.69,15.63,15.65,65200.0,10.9166,10.9236,10.8818,10.8957,65200.0
2005-09-27 15:30:00,15.65,15.68,15.63,15.63,136400.0,10.8957,10.9166,10.8818,10.8818,136400.0
2005-09-28 09:30:00,15.63,15.64,15.45,15.5,50400.0,10.8818,10.8888,10.7565,10.7913,50400.0
2005-09-28 10:00:00,15.5,15.5,15.35,15.36,89400.0,10.7913,10.7913,10.6869,10.6938,89400.0
2005-09-28 10:30:00,15.37,15.44,15.37,15.39,80000.0,10.7008,10.7495,10.7008,10.7147,80000.0
2005-09-28 11:00:00,15.39,15.4,15.38,15.4,65800.0,10.7147,10.7217,10.7078,10.7217,65800.0
2005-09-28 11:30:00,15.4,15.4,15.28,15.28,61400.0,10.7217,10.7217,10.6381,10.6381,61400.0
2005-09-28 12:00:00,15.28,15.28,15.17,15.19,64400.0,10.6381,10.6381,10.5616,10.5755,64400.0
2005-09-28 12:30:00,15.19,15.19,15.09,15.09,85200.0,10.5755,10.5755,10.5059,10.5059,85200.0
2005-09-28 13:00:00,15.09,15.11,15.01,15.02,116400.0,10.5059,10.5198,10.4502,10.4571,116400.0
2005-09-28 13:30:00,15.02,15.03,14.96,15.03,67400.0,10.4571,10.4641,10.4154,10.4641,67400.0
2005-09-28 14:00:00,15.04,15.17,14.97,15.17,85200.0,10.4711,10.5616,10.4223,10.5616,85200.0
2005-09-28 14:30:00,15.17,15.2,15.06,15.07,79600.0,10.5616,10.5824,10.485,10.4919,79600.0
2005-09-28 15:00:00,15.06,15.08,15.03,15.05,90200.0,10.485,10.4989,10.4641,10.478,90200.0
2005-09-28 15:30:00,15.05,15.06,14.99,14.99,146000.0,10.478,10.485,10.4362,10.4362,146000.0
2005-09-29 09:30:00,15.04,15.13,14.86,14.89,55800.0,10.4711,10.5337,10.3457,10.3666,55800.0
2005-09-29 10:00:00,14.9,14.94,14.7,14.76,76800.0,10.3736,10.4014,10.2343,10.2761,76800.0
2005-09-29 10:30:00,14.76,14.85,14.73,14.74,146200.0,10.2761,10.3388,10.2552,10.2622,146200.0
2005-09-29 11:00:00,14.74,14.76,14.71,14.72,116800.0,10.2622,10.2761,10.2413,10.2483,116800.0
2005-09-29 11:30:00,14.71,14.86,14.71,14.82,70200.0,10.2413,10.3457,10.2413,10.3179,70200.0
2005-09-29 12:00:00,14.83,14.94,14.75,14.76,96200.0,10.3248,10.4014,10.2691,10.2761,96200.0
2005-09-29 12:30:00,14.76,14.81,14.76,14.76,33600.0,10.2761,10.3109,10.2761,10.2761,33600.0
2005-09-29 13:00:00,14.76,14.82,14.74,14.8,95600.0,10.2761,10.3179,10.2622,10.304,95600.0
2005-09-29 13:30:00,14.8,14.86,14.8,14.84,112000.0,10.304,10.3457,10.304,10.3318,112000.0
2005-09-29 14:00:00,14.84,14.86,14.83,14.85,52200.0,10.3318,10.3457,10.3248,10.3388,52200.0
2005-09-29 14:30:00,14.85,14.88,14.83,14.85,131000.0,10.3388,10.3597,10.3248,10.3388,131000.0
2005-09-29 15:00:00,14.86,14.86,14.72,14.83,385800.0,10.3457,10.3457,10.2483,10.3248,385800.0
2005-09-29 15:30:00,14.83,14.96,14.83,14.94,179200.0,10.3248,10.4154,10.3248,10.4014,179200.0
2005-09-30 09:30:00,14.9,14.91,14.78,14.83,85000.0,10.3736,10.3805,10.29,10.3248,85000.0
2005-09-30 10:00:00,14.85,15.02,14.81,14.99,43400.0,10.3388,10.4571,10.3109,10.4362,43400.0
2005-09-30 10:30:00,14.97,15.05,14.97,15.05,38400.0,10.4223,10.478,10.4223,10.478,38400.0
2005-09-30 11:00:00,15.05,15.06,14.99,15.04,30000.0,10.478,10.485,10.4362,10.4711,30000.0
2005-09-30 11:30:00,15.04,15.04,15.02,15.02,22000.0,10.4711,10.4711,10.4571,10.4571,22000.0
2005-09-30 12:00:00,15.03,15.1,15.02,15.06,26000.0,10.4641,10.5128,10.4571,10.485,26000.0
2005-09-30 12:30:00,15.08,15.08,14.99,15.0,23000.0,10.4989,10.4989,10.4362,10.4432,23000.0
2005-09-30 13:00:00,15.01,15.03,15.01,15.03,25400.0,10.4502,10.4641,10.4502,10.4641,25400.0
2005-09-30 13:30:00,15.03,15.03,14.99,15.01,23600.0,10.4641,10.4641,10.4362,10.4502,23600.0
2005-09-30 14:00:00,15.01,15.01,14.98,14.99,34800.0,10.4502,10.4502,10.4293,10.4362,34800.0
2005-09-30 14:30:00,14.99,15.01,14.93,14.95,63200.0,10.4362,10.4502,10.3945,10.4084,63200.0
2005-09-30 15:00:00,14.95,14.96,14.9,14.9,82800.0,10.4084,10.4154,10.3736,10.3736,82800.0
2005-09-30 15:30:00,14.9,15.05,14.89,15.02,121800.0,10.3736,10.478,10.3666,10.4571,121800.0
2005-10-03 09:30:00,15.06,15.1,15.05,15.05,45200.0,10.485,10.5128,10.478,10.478,45200.0
2005-10-03 10:00:00,15.06,15.06,14.93,14.96,86800.0,10.485,10.485,10.3945,10.4154,86800.0
2005-10-03 10:30:00,14.95,15.0,14.94,14.97,57200.0,10.4084,10.4432,10.4014,10.4223,57200.0
2005-10-03 11:00:00,14.97,15.04,14.97,15.0,22000.0,10.4223,10.4711,10.4223,10.4432,22000.0
2005-10-03 11:30:00,15.01,15.02,14.87,14.9,83000.0,10.4502,10.4571,10.3527,10.3736,83000.0
2005-10-03 12:00:00,14.87,14.87,14.75,14.77,83000.0,10.3527,10.3527,10.2691,10.2831,83000.0
2005-10-03 12:30:00,14.78,14.81,14.78,14.81,58400.0,10.29,10.3109,10.29,10.3109,58400.0
2005-10-03 13:00:00,14.81,14.9,14.81,14.82,69600.0,10.3109,10.3736,10.3109,10.3179,69600.0
2005-10-03 13:30:00,14.81,14.83,14.79,14.81,47200.0,10.3109,10.3248,10.297,10.3109,47200.0
2005-10-03 14:00:00,14.81,14.83,14.78,14.79,64200.0,10.3109,10.3248,10.29,10.297,64200.0
2005-10-03 14:30:00,14.79,14.83,14.77,14.78,59400.0,10.297,10.3248,10.2831,10.29,59400.0
2005-10-03 15:00:00,14.77,14.79,14.71,14.73,474600.0,10.2831,10.297,10.2413,10.2552,474600.0
2005-10-03 15:30:00,14.73,14.78,14.71,14.76,266000.0,10.2552,10.29,10.2413,10.2761,266000.0
2005-10-04 09:30:00,14.77,14.82,14.71,14.77,43200.0,10.2831,10.3179,10.2413,10.2831,43200.0
2005-10-04 10:00:00,14.77,14.79,14.56,14.63,157800.0,10.2831,10.297,10.1369,10.1856,157800.0
2005-10-04 10:30:00,14.65,14.72,14.6,14.7,93200.0,10.1995,10.2483,10.1647,10.2343,93200.0
2005-10-04 11:00:00,14.69,14.71,14.62,14.69,105600.0,10.2274,10.2413,10.1786,10.2274,105600.0
2005-10-04 11:30:00,14.7,14.74,14.65,14.67,95400.0,10.2343,10.2622,10.1995,10.2135,95400.0
2005-10-04 12:00:00,14.68,14.72,14.66,14.71,33200.0,10.2204,10.2483,10.2065,10.2413,33200.0
2005-10-04 12:30:00,14.72,14.72,14.66,14.7,57200.0,10.2483,10.2483,10.2065,10.2343,57200.0
2005-10-04 13:00:00,14.7,14.72,14.65,14.65,53200.0,10.2343,10.2483,10.1995,10.1995,53200.0
2005-10-04 13:30:00,14.65,14.67,14.63,14.65,283200.0,10.1995,10.2135,10.1856,10.1995,283200.0
2005-10-04 14:00:00,14.65,14.74,14.65,14.69,76800.0,10.1995,10.2622,10.1995,10.2274,76800.0
2005-10-04 14:30:00,14.69,14.75,14.69,14.74,79000.0,10.2274,10.2691,10.2274,10.2622,79000.0
2005-10-04 15:00:00,14.74,14.74,14.65,14.74,137400.0,10.2622,10.2622,10.1995,10.2622,137400.0
2005-10-04 15:30:00,14.74,14.75,14.71,14.72,150800.0,10.2622,10.2691,10.2413,10.2483,150800.0
2005-10-05 09:30:00,14.72,14.72,14.53,14.62,58200.0,10.2483,10.2483,10.116,10.1786,58200.0
2005-10-05 10:00:00,14.58,14.59,14.42,14.44,96000.0,10.1508,10.1578,10.0394,10.0533,96000.0
2005-10-05 10:30:00,14.45,14.49,14.31,14.38,156000.0,10.0603,10.0881,9.9628,10.0115,156000.0
2005-10-05 11:00:00,14.38,14.46,14.38,14.4,42400.0,10.0115,10.0672,10.0115,10.0255,42400.0
2005-10-05 11:30:00,14.4,14.48,14.38,14.45,85200.0,10.0255,10.0812,10.0115,10.0603,85200.0
2005-10-05 12:00:00,14.46,14.49,14.43,14.46,32000.0,10.0672,10.0881,10.0464,10.0672,32000.0
2005-10-05 12:30:00,14.49,14.53,14.46,14.49,53200.0,10.0881,10.116,10.0672,10.0881,53200.0
2005-10-05 13:00:00,14.51,14.51,14.45,14.49,174600.0,10.1021,10.1021,10.0603,10.0881,174600.0
2005-10-05 13:30:00,14.49,14.51,14.47,14.49,41200.0,10.0881,10.1021,10.0742,10.0881,41200.0
2005-10-05 14:00:00,14.49,14.53,14.47,14.5,43000.0,10.0881,10.116,10.0742,10.0951,43000.0
2005-10-05 14:30:00,14.5,14.53,14.46,14.49,65200.0,10.0951,10.116,10.0672,10.0881,65200.0
2005-10-05 15:00:00,14.49,14.52,14.49,14.51,120600.0,10.0881,10.109,10.0881,10.1021,120600.0
2005-10-05 15:30:00,14.51,14.52,14.43,14.49,172200.0,10.1021,10.109,10.0464,10.0881,172200.0
2005-10-06 09:30:00,14.49,14.69,14.49,14.67,64600.0,10.0881,10.2274,10.0881,10.2135,64600.0
2005-10-06 10:00:00,14.65,14.68,14.5,14.59,103200.0,10.1995,10.2204,10.0951,10.1578,103200.0
2005-10-06 10:30:00,14.59,14.65,14.55,14.62,50800.0,10.1578,10.1995,10.1299,10.1786,50800.0
2005-10-06 11:00:00,14.62,14.68,14.62,14.63,58400.0,10.1786,10.2204,10.1786,10.1856,58400.0
2005-10-06 11:30:00,14.61,14.72,14.61,14.72,85200.0,10.1717,10.2483,10.1717,10.2483,85200.0
2005-10-06 12:00:00,14.72,14.74,14.68,14.68,80000.0,10.2483,10.2622,10.2204,10.2204,80000.0
2005-10-06 12:30:00,14.68,14.74,14.67,14.69,46600.0,10.2204,10.2622,10.2135,10.2274,46600.0
2005-10-06 13:00:00,14.69,14.75,14.68,14.71,46600.0,10.2274,10.2691,10.2204,10.2413,46600.0
2005-10-06 13:30:00,14.71,14.72,14.63,14.63,100800.0,10.2413,10.2483,10.1856,10.1856,100800.0
2005-10-06 14:00:00,14.63,14.65,14.58,14.6,81800.0,10.1856,10.1995,10.1508,10.1647,81800.0
2005-10-06 14:30:00,14.6,14.6,14.5,14.53,148400.0,10.1647,10.1647,10.0951,10.116,148400.0
2005-10-06 15:00:00,14.53,14.56,14.49,14.5,230200.0,10.116,10.1369,10.0881,10.0951,230200.0
2005-10-06 15:30:00,14.5,14.57,14.49,14.56,232200.0,10.0951,10.1438,10.0881,10.1369,232200.0
2005-10-07 09:30:00,14.58,14.7,14.58,14.65,37000.0,10.1508,10.2343,10.1508,10.1995,37000.0
2005-10-07 10:00:00,14.65,14.65,14.6,14.63,19600.0,10.1995,10.1995,10.1647,10.1856,19600.0
2005-10-07 10:30:00,14.63,14.63,14.53,14.55,23200.0,10.1856,10.1856,10.116,10.1299,23200.0
2005-10-07 11:00:00,14.55,14.65,14.55,14.64,27600.0,10.1299,10.1995,10.1299,10.1926,27600.0
2005-10-07 11:30:00,14.63,14.65,14.56,14.62,26800.0,10.1856,10.1995,10.1369,10.1786,26800.0
2005-10-07 12:00:00,14.62,14.63,14.54,14.56,11800.0,10.1786,10.1856,10.1229,10.1369,11800.0
2005-10-07 12:30:00,14.56,14.56,14.5,14.53,17600.0,10.1369,10.1369,10.0951,10.116,17600.0
2005-10-07 13:00:00,14.53,14.53,14.49,14.51,30200.0,10.116,10.116,10.0881,10.1021,30200.0
2005-10-07 13:30:00,14.51,14.51,14.49,14.49,46800.0,10.1021,10.1021,10.0881,10.0881,46800.0
2005-10-07 14:00:00,14.49,14.49,14.38,14.47,93000.0,10.0881,10.0881,10.0115,10.0742,93000.0
2005-10-07 14:30:00,14.47,14.53,14.46,14.49,103000.0,10.0742,10.116,10.0672,10.0881,103000.0
2005-10-07 15:00:00,14.5,14.51,14.46,14.49,137400.0,10.0951,10.1021,10.0672,10.0881,137400.0
2005-10-07 15:30:00,14.49,14.5,14.47,14.49,163200.0,10.0881,10.0951,10.0742,10.0881,163200.0
2005-10-10 09:30:00,14.52,14.54,14.5,14.54,78200.0,10.109,10.1229,10.0951,10.1229,78200.0
2005-10-10 10:00:00,14.52,14.53,14.49,14.49,22200.0,10.109,10.116,10.0881,10.0881,22200.0
2005-10-10 10:30:00,14.51,14.54,14.49,14.52,25000.0,10.1021,10.1229,10.0881,10.109,25000.0
2005-10-10 11:00:00,14.52,14.52,14.49,14.52,41400.0,10.109,10.109,10.0881,10.109,41400.0
2005-10-10 11:30:00,14.52,14.53,14.49,14.51,87400.0,10.109,10.116,10.0881,10.1021,87400.0
2005-10-10 12:00:00,14.51,14.51,14.49,14.5,23600.0,10.1021,10.1021,10.0881,10.0951,23600.0
2005-10-10 12:30:00,14.5,14.51,14.49,14.49,147000.0,10.0951,10.1021,10.0881,10.0881,147000.0
2005-10-10 13:00:00,14.49,14.51,14.49,14.5,204000.0,10.0881,10.1021,10.0881,10.0951,204000.0
2005-10-10 13:30:00,14.51,14.52,14.49,14.49,41600.0,10.1021,10.109,10.0881,10.0881,41600.0
2005-10-10 14:00:00,14.49,14.5,14.49,14.49,66200.0,10.0881,10.0951,10.0881,10.0881,66200.0
2005-10-10 14:30:00,14.49,14.5,14.49,14.49,79800.0,10.0881,10.0951,10.0881,10.0881,79800.0
2005-10-10 15:00:00,14.49,14.5,14.46,14.47,155800.0,10.0881,10.0951,10.0672,10.0742,155800.0
2005-10-10 15:30:00,14.47,14.49,14.38,14.48,189200.0,10.0742,10.0881,10.0115,10.0812,189200.0
2005-10-11 09:30:00,14.5,14.55,14.45,14.49,36000.0,10.0951,10.1299,10.0603,10.0881,36000.0
2005-10-11 10:00:00,14.49,14.49,14.38,14.44,42800.0,10.0881,10.0881,10.0115,10.0533,42800.0
2005-10-11 10:30:00,14.43,14.45,14.4,14.43,59400.0,10.0464,10.0603,10.0255,10.0464,59400.0
2005-10-11 11:00:00,14.43,14.44,14.38,14.38,84200.0,10.0464,10.0533,10.0115,10.0115,84200.0
2005-10-11 11:30:00,14.4,14.4,14.3,14.33,141200.0,10.0255,10.0255,9.9559,9.9767,141200.0
2005-10-11 12:00:00,14.35,14.35,14.23,14.25,83600.0,9.9907,9.9907,9.9071,9.921,83600.0
2005-10-11 12:30:00,14.24,14.29,14.24,14.26,81600.0,9.9141,9.9489,9.9141,9.928,81600.0
2005-10-11 13:00:00,14.26,14.28,14.25,14.25,99800.0,9.928,9.9419,9.921,9.921,99800.0
2005-10-11 13:30:00,14.25,14.33,14.25,14.28,59000.0,9.921,9.9767,9.921,9.9419,59000.0
2005-10-11 14:00:00,14.28,14.38,14.28,14.37,97000.0,9.9419,10.0115,9.9419,10.0046,97000.0
2005-10-11 14:30:00,14.35,14.36,14.31,14.31,68400.0,9.9907,9.9976,9.9628,9.9628,68400.0
2005-10-11 15:00:00,14.32,14.34,14.3,14.3,86200.0,9.9698,9.9837,9.9559,9.9559,86200.0
2005-10-11 15:30:00,14.3,14.33,14.27,14.28,105800.0,9.9559,9.9767,9.935,9.9419,105800.0
2005-10-12 09:30:00,14.2,14.27,14.2,14.24,266000.0,9.8862,9.935,9.8862,9.9141,266000.0
2005-10-12 10:00:00,14.24,14.24,14.06,14.06,151400.0,9.9141,9.9141,9.7888,9.7888,151400.0
2005-10-12 10:30:00,14.06,14.06,13.85,13.87,162600.0,9.7888,9.7888,9.6426,9.6565,162600.0
2005-10-12 11:00:00,13.85,13.99,13.79,13.96,101400.0,9.6426,9.74,9.6008,9.7191,101400.0
2005-10-12 11:30:00,13.96,13.96,13.9,13.9,109400.0,9.7191,9.7191,9.6774,9.6774,109400.0
2005-10-12 12:00:00,13.93,13.93,13.84,13.92,185400.0,9.6983,9.6983,9.6356,9.6913,185400.0
2005-10-12 12:30:00,13.92,13.95,13.9,13.9,122200.0,9.6913,9.7122,9.6774,9.6774,122200.0
2005-10-12 13:00:00,13.9,13.99,13.9,13.95,171800.0,9.6774,9.74,9.6774,9.7122,171800.0
2005-10-12 13:30:00,13.94,13.99,13.92,13.95,82600.0,9.7052,9.74,9.6913,9.7122,82600.0
2005-10-12 14:00:00,13.95,13.96,13.9,13.96,67800.0,9.7122,9.7191,9.6774,9.7191,67800.0
2005-10-12 14:30:00,13.97,13.97,13.9,13.9,72200.0,9.7261,9.7261,9.6774,9.6774,72200.0
2005-10-12 15:00:00,13.9,13.94,13.9,13.92,140600.0,9.6774,9.7052,9.6774,9.6913,140600.0
2005-10-12 15:30:00,13.92,13.98,13.89,13.95,286800.0,9.6913,9.7331,9.6704,9.7122,286800.0
2005-10-13 09:30:00,13.97,13.98,13.8,13.85,81400.0,9.7261,9.7331,9.6077,9.6426,81400.0
2005-10-13 10:00:00,13.85,13.88,13.73,13.77,114000.0,9.6426,9.6634,9.559,9.5869,114000.0
2005-10-13 10:30:00,13.78,13.81,13.76,13.8,102000.0,9.5938,9.6147,9.5799,9.6077,102000.0
2005-10-13 11:00:00,13.78,13.83,13.78,13.81,100600.0,9.5938,9.6286,9.5938,9.6147,100600.0
2005-10-13 11:30:00,13.8,13.82,13.73,13.75,50400.0,9.6077,9.6217,9.559,9.5729,50400.0
2005-10-13 12:00:00,13.75,13.77,13.74,13.76,33600.0,9.5729,9.5869,9.566,9.5799,33600.0
2005-10-13 12:30:00,13.74,13.86,13.74,13.85,38400.0,9.566,9.6495,9.566,9.6426,38400.0
2005-10-13 13:00:00,13.84,13.85,13.75,13.75,24600.0,9.6356,9.6426,9.5729,9.5729,24600.0
2005-10-13 13:30:00,13.73,13.75,13.69,13.7,37600.0,9.559,9.5729,9.5312,9.5381,37600.0
2005-10-13 14:00:00,13.7,13.79,13.7,13.75,53600.0,9.5381,9.6008,9.5381,9.5729,53600.0
2005-10-13 14:30:00,13.74,13.82,13.74,13.79,107600.0,9.566,9.6217,9.566,9.6008,107600.0
2005-10-13 15:00:00,13.8,13.85,13.79,13.8,88200.0,9.6077,9.6426,9.6008,9.6077,88200.0
2005-10-13 15:30:00,13.8,13.83,13.79,13.8,226600.0,9.6077,9.6286,9.6008,9.6077,226600.0
2005-10-14 09:30:00,13.75,13.78,13.6,13.66,108000.0,9.5729,9.5938,9.4685,9.5103,108000.0
2005-10-14 10:00:00,13.66,13.67,13.52,13.52,199000.0,9.5103,9.5172,9.4128,9.4128,199000.0
2005-10-14 10:30:00,13.52,13.58,13.5,13.56,250800.0,9.4128,9.4546,9.3989,9.4407,250800.0
2005-10-14 11:00:00,13.55,13.57,13.53,13.56,330200.0,9.4337,9.4476,9.4198,9.4407,330200.0
2005-10-14 11:30:00,13.56,13.56,13.53,13.54,217200.0,9.4407,9.4407,9.4198,9.4267,217200.0
2005-10-14 12:00:00,13.55,13.55,13.54,13.55,129200.0,9.4337,9.4337,9.4267,9.4337,129200.0
2005-10-14 12:30:00,13.55,13.55,13.5,13.5,92400.0,9.4337,9.4337,9.3989,9.3989,92400.0
2005-10-14 13:00:00,13.49,13.51,13.49,13.5,82400.0,9.3919,9.4058,9.3919,9.3989,82400.0
2005-10-14 13:30:00,13.49,13.5,13.47,13.49,62200.0,9.3919,9.3989,9.378,9.3919,62200.0
2005-10-14 14:00:00,13.49,13.51,13.48,13.5,143000.0,9.3919,9.4058,9.385,9.3989,143000.0
2005-10-14 14:30:00,13.49,13.55,13.49,13.49,175400.0,9.3919,9.4337,9.3919,9.3919,175400.0
2005-10-14 15:00:00,13.5,13.56,13.49,13.51,521400.0,9.3989,9.4407,9.3919,9.4058,521400.0
2005-10-14 15:30:00,13.51,13.55,13.49,13.52,378800.0,9.4058,9.4337,9.3919,9.4128,378800.0
2005-10-17 09:30:00,13.58,13.75,13.55,13.58,256000.0,9.4546,9.5729,9.4337,9.4546,256000.0
2005-10-17 10:00:00,13.61,13.69,13.55,13.65,271400.0,9.4755,9.5312,9.4337,9.5033,271400.0
2005-10-17 10:30:00,13.65,13.67,13.6,13.64,178400.0,9.5033,9.5172,9.4685,9.4964,178400.0
2005-10-17 11:00:00,13.65,13.7,13.65,13.69,257200.0,9.5033,9.5381,9.5033,9.5312,257200.0
2005-10-17 11:30:00,13.69,13.82,13.68,13.82,214200.0,9.5312,9.6217,9.5242,9.6217,214200.0
2005-10-17 12:00:00,13.82,13.82,13.77,13.8,170800.0,9.6217,9.6217,9.5869,9.6077,170800.0
2005-10-17 12:30:00,13.8,13.82,13.78,13.79,147400.0,9.6077,9.6217,9.5938,9.6008,147400.0
2005-10-17 13:00:00,13.8,13.83,13.79,13.81,188000.0,9.6077,9.6286,9.6008,9.6147,188000.0
2005-10-17 13:30:00,13.81,13.88,13.78,13.88,219600.0,9.6147,9.6634,9.5938,9.6634,219600.0
2005-10-17 14:00:00,13.88,13.99,13.8,13.82,142800.0,9.6634,9.74,9.6077,9.6217,142800.0
2005-10-17 14:30:00,13.83,13.87,13.79,13.86,191800.0,9.6286,9.6565,9.6008,9.6495,191800.0
2005-10-17 15:00:00,13.86,14.06,13.86,14.06,236800.0,9.6495,9.7888,9.6495,9.7888,236800.0
2005-10-17 15:30:00,14.05,14.38,14.05,14.22,924800.0,9.7818,10.0115,9.7818,9.9002,924800.0
2005-10-18 09:30:00,14.3,14.51,14.23,14.49,172000.0,9.9559,10.1021,9.9071,10.0881,172000.0
2005-10-18 10:00:00,14.49,14.58,14.42,14.51,171000.0,10.0881,10.1508,10.0394,10.1021,171000.0
2005-10-18 10:30:00,14.52,14.59,14.49,14.58,101800.0,10.109,10.1578,10.0881,10.1508,101800.0
2005-10-18 11:00:00,14.58,14.61,14.54,14.57,90800.0,10.1508,10.1717,10.1229,10.1438,90800.0
2005-10-18 11:30:00,14.56,14.57,14.54,14.54,48000.0,10.1369,10.1438,10.1229,10.1229,48000.0
2005-10-18 12:00:00,14.54,14.7,14.54,14.66,171000.0,10.1229,10.2343,10.1229,10.2065,171000.0
2005-10-18 12:30:00,14.67,14.69,14.63,14.64,293800.0,10.2135,10.2274,10.1856,10.1926,293800.0
2005-10-18 13:00:00,14.65,14.65,14.5,14.55,103200.0,10.1995,10.1995,10.0951,10.1299,103200.0
2005-10-18 13:30:00,14.56,14.56,14.52,14.54,57400.0,10.1369,10.1369,10.109,10.1229,57400.0
2005-10-18 14:00:00,14.55,14.55,14.51,14.52,109600.0,10.1299,10.1299,10.1021,10.109,109600.0
2005-10-18 14:30:00,14.52,14.56,14.51,14.54,71800.0,10.109,10.1369,10.1021,10.1229,71800.0
2005-10-18 15:00:00,14.54,14.62,14.53,14.62,104600.0,10.1229,10.1786,10.116,10.1786,104600.0
2005-10-18 15:30:00,14.62,14.67,14.6,14.66,401000.0,10.1786,10.2135,10.1647,10.2065,401000.0
2005-10-19 09:30:00,14.57,14.59,14.25,14.25,100600.0,10.1438,10.1578,9.921,9.921,100600.0
2005-10-19 10:00:00,14.24,14.24,13.93,14.13,155200.0,9.9141,9.9141,9.6983,9.8375,155200.0
2005-10-19 10:30:00,14.13,14.31,14.13,14.29,132400.0,9.8375,9.9628,9.8375,9.9489,132400.0
2005-10-19 11:00:00,14.29,14.29,14.17,14.17,71400.0,9.9489,9.9489,9.8653,9.8653,71400.0
2005-10-19 11:30:00,14.17,14.22,14.13,14.14,36600.0,9.8653,9.9002,9.8375,9.8445,36600.0
2005-10-19 12:00:00,14.13,14.24,14.09,14.24,33200.0,9.8375,9.9141,9.8096,9.9141,33200.0
2005-10-19 12:30:00,14.22,14.31,14.22,14.25,49400.0,9.9002,9.9628,9.9002,9.921,49400.0
2005-10-19 13:00:00,14.26,14.43,14.26,14.4,94800.0,9.928,10.0464,9.928,10.0255,94800.0
2005-10-19 13:30:00,14.4,14.47,14.4,14.45,97200.0,10.0255,10.0742,10.0255,10.0603,97200.0
2005-10-19 14:00:00,14.45,14.49,14.4,14.49,113600.0,10.0603,10.0881,10.0255,10.0881,113600.0
2005-10-19 14:30:00,14.48,14.54,14.43,14.5,127600.0,10.0812,10.1229,10.0464,10.0951,127600.0
2005-10-19 15:00:00,14.51,14.51,14.35,14.41,159800.0,10.1021,10.1021,9.9907,10.0324,159800.0
2005-10-19 15:30:00,14.4,14.5,14.35,14.47,198400.0,10.0255,10.0951,9.9907,10.0742,198400.0
2005-10-20 09:30:00,14.4,14.58,14.38,14.58,68600.0,10.0255,10.1508,10.0115,10.1508,68600.0
2005-10-20 10:00:00,14.58,14.83,14.58,14.78,206200.0,10.1508,10.3248,10.1508,10.29,206200.0
2005-10-20 10:30:00,14.78,14.97,14.78,14.93,146000.0,10.29,10.4223,10.29,10.3945,146000.0
2005-10-20 11:00:00,14.93,15.05,14.92,15.05,259600.0,10.3945,10.478,10.3875,10.478,259600.0
2005-10-20 11:30:00,15.04,15.05,14.97,15.01,162000.0,10.4711,10.478,10.4223,10.4502,162000.0
2005-10-20 12:00:00,15.02,15.03,14.97,14.99,190600.0,10.4571,10.4641,10.4223,10.4362,190600.0
2005-10-20 12:30:00,14.99,15.03,14.99,15.02,106800.0,10.4362,10.4641,10.4362,10.4571,106800.0
2005-10-20 13:00:00,15.02,15.09,15.01,15.02,258600.0,10.4571,10.5059,10.4502,10.4571,258600.0
2005-10-20 13:30:00,15.0,15.03,14.95,15.0,467800.0,10.4432,10.4641,10.4084,10.4432,467800.0
2005-10-20 14:00:00,14.99,15.0,14.95,14.99,95200.0,10.4362,10.4432,10.4084,10.4362,95200.0
2005-10-20 14:30:00,14.99,15.04,14.97,15.04,95200.0,10.4362,10.4711,10.4223,10.4711,95200.0
2005-10-20 15:00:00,15.03,15.04,14.88,14.89,184800.0,10.4641,10.4711,10.3597,10.3666,184800.0
2005-10-20 15:30:00,14.9,14.97,14.87,14.89,369200.0,10.3736,10.4223,10.3527,10.3666,369200.0
2005-10-21 09:30:00,14.9,15.07,14.87,15.03,245200.0,10.3736,10.4919,10.3527,10.4641,245200.0
2005-10-21 10:00:00,15.01,15.19,15.0,15.15,207400.0,10.4502,10.5755,10.4432,10.5476,207400.0
2005-10-21 10:30:00,15.15,15.19,15.02,15.12,325200.0,10.5476,10.5755,10.4571,10.5267,325200.0
2005-10-21 11:00:00,15.11,15.17,15.1,15.15,495200.0,10.5198,10.5616,10.5128,10.5476,495200.0
2005-10-21 11:30:00,15.15,15.16,15.11,15.15,307600.0,10.5476,10.5546,10.5198,10.5476,307600.0
2005-10-21 12:00:00,15.15,15.16,15.1,15.12,125600.0,10.5476,10.5546,10.5128,10.5267,125600.0
2005-10-21 12:30:00,15.15,15.17,15.1,15.11,182600.0,10.5476,10.5616,10.5128,10.5198,182600.0
2005-10-21 13:00:00,15.11,15.13,15.06,15.09,80800.0,10.5198,10.5337,10.485,10.5059,80800.0
2005-10-21 13:30:00,15.1,15.12,15.08,15.11,120000.0,10.5128,10.5267,10.4989,10.5198,120000.0
2005-10-21 14:00:00,15.1,15.12,15.08,15.1,143200.0,10.5128,10.5267,10.4989,10.5128,143200.0
2005-10-21 14:30:00,15.12,15.13,15.09,15.1,159600.0,10.5267,10.5337,10.5059,10.5128,159600.0
2005-10-21 15:00:00,15.11,15.13,15.08,15.1,262400.0,10.5198,10.5337,10.4989,10.5128,262400.0
2005-10-21 15:30:00,15.1,15.13,15.08,15.13,343000.0,10.5128,10.5337,10.4989,10.5337,343000.0
2005-10-24 09:30:00,15.2,15.22,15.15,15.15,78600.0,10.5824,10.5964,10.5476,10.5476,78600.0
2005-10-24 10:00:00,15.16,15.19,15.12,15.12,123600.0,10.5546,10.5755,10.5267,10.5267,123600.0
2005-10-24 10:30:00,15.12,15.13,15.05,15.05,333200.0,10.5267,10.5337,10.478,10.478,333200.0
2005-10-24 11:00:00,15.06,15.1,15.06,15.1,124400.0,10.485,10.5128,10.485,10.5128,124400.0
2005-10-24 11:30:00,15.1,15.21,15.1,15.2,143000.0,10.5128,10.5894,10.5128,10.5824,143000.0
2005-10-24 12:00:00,15.2,15.22,15.18,15.22,78400.0,10.5824,10.5964,10.5685,10.5964,78400.0
2005-10-24 12:30:00,15.21,15.21,15.18,15.2,74200.0,10.5894,10.5894,10.5685,10.5824,74200.0
2005-10-24 13:00:00,15.2,15.25,15.2,15.21,76600.0,10.5824,10.6173,10.5824,10.5894,76600.0
2005-10-24 13:30:00,15.2,15.24,15.2,15.23,42200.0,10.5824,10.6103,10.5824,10.6033,42200.0
2005-10-24 14:00:00,15.23,15.33,15.22,15.3,212000.0,10.6033,10.673,10.5964,10.6521,212000.0
2005-10-24 14:30:00,15.3,15.33,15.28,15.32,62000.0,10.6521,10.673,10.6381,10.666,62000.0
2005-10-24 15:00:00,15.33,15.4,15.28,15.29,339000.0,10.673,10.7217,10.6381,10.6451,339000.0
2005-10-24 15:30:00,15.29,15.31,15.28,15.28,328000.0,10.6451,10.659,10.6381,10.6381,328000.0
2005-10-25 09:30:00,15.24,15.24,15.15,15.22,36400.0,10.6103,10.6103,10.5476,10.5964,36400.0
2005-10-25 10:00:00,15.21,15.23,15.2,15.22,243600.0,10.5894,10.6033,10.5824,10.5964,243600.0
2005-10-25 10:30:00,15.22,15.28,15.22,15.26,50400.0,10.5964,10.6381,10.5964,10.6242,50400.0
2005-10-25 11:00:00,15.26,15.28,15.25,15.26,469800.0,10.6242,10.6381,10.6173,10.6242,469800.0
2005-10-25 11:30:00,15.26,15.3,15.25,15.29,62200.0,10.6242,10.6521,10.6173,10.6451,62200.0
2005-10-25 12:00:00,15.29,15.36,15.29,15.31,142200.0,10.6451,10.6938,10.6451,10.659,142200.0
2005-10-25 12:30:00,15.31,15.34,15.3,15.34,158400.0,10.659,10.6799,10.6521,10.6799,158400.0
2005-10-25 13:00:00,15.33,15.33,15.3,15.3,92400.0,10.673,10.673,10.6521,10.6521,92400.0
2005-10-25 13:30:00,15.3,15.36,15.3,15.34,64000.0,10.6521,10.6938,10.6521,10.6799,64000.0
2005-10-25 14:00:00,15.33,15.43,15.31,15.38,108600.0,10.673,10.7426,10.659,10.7078,108600.0
2005-10-25 14:30:00,15.38,15.45,15.36,15.36,254200.0,10.7078,10.7565,10.6938,10.6938,254200.0
2005-10-25 15:00:00,15.36,15.37,15.3,15.35,313400.0,10.6938,10.7008,10.6521,10.6869,313400.0
2005-10-25 15:30:00,15.35,15.35,15.3,15.32,169800.0,10.6869,10.6869,10.6521,10.666,169800.0
2005-10-26 09:30:00,15.3,15.35,15.21,15.35,47200.0,10.6521,10.6869,10.5894,10.6869,47200.0
2005-10-26 10:00:00,15.33,15.38,15.3,15.37,92200.0,10.673,10.7078,10.6521,10.7008,92200.0
2005-10-26 10:30:00,15.37,15.4,15.34,15.38,91400.0,10.7008,10.7217,10.6799,10.7078,91400.0
2005-10-26 11:00:00,15.38,15.47,15.35,15.43,97400.0,10.7078,10.7704,10.6869,10.7426,97400.0
2005-10-26 11:30:00,15.43,15.44,15.38,15.4,69800.0,10.7426,10.7495,10.7078,10.7217,69800.0
2005-10-26 12:00:00,15.4,15.4,15.39,15.4,49200.0,10.7217,10.7217,10.7147,10.7217,49200.0
2005-10-26 12:30:00,15.4,15.4,15.38,15.4,92200.0,10.7217,10.7217,10.7078,10.7217,92200.0
2005-10-26 13:00:00,15.42,15.43,15.38,15.38,97400.0,10.7356,10.7426,10.7078,10.7078,97400.0
2005-10-26 13:30:00,15.38,15.38,15.33,15.33,88200.0,10.7078,10.7078,10.673,10.673,88200.0
2005-10-26 14:00:00,15.34,15.4,15.33,15.36,136000.0,10.6799,10.7217,10.673,10.6938,136000.0
2005-10-26 14:30:00,15.36,15.45,15.35,15.43,142800.0,10.6938,10.7565,10.6869,10.7426,142800.0
2005-10-26 15:00:00,15.43,15.55,15.43,15.5,287200.0,10.7426,10.8261,10.7426,10.7913,287200.0
2005-10-26 15:30:00,15.5,15.51,15.4,15.41,253800.0,10.7913,10.7983,10.7217,10.7286,253800.0
2005-10-27 09:30:00,15.38,15.38,15.1,15.13,62400.0,10.7078,10.7078,10.5128,10.5337,62400.0
2005-10-27 10:00:00,15.14,15.14,15.0,15.01,126800.0,10.5407,10.5407,10.4432,10.4502,126800.0
2005-10-27 10:30:00,15.01,15.03,14.94,14.98,347000.0,10.4502,10.4641,10.4014,10.4293,347000.0
2005-10-27 11:00:00,15.02,15.02,14.9,14.93,134400.0,10.4571,10.4571,10.3736,10.3945,134400.0
2005-10-27 11:30:00,14.94,14.97,14.93,14.96,99800.0,10.4014,10.4223,10.3945,10.4154,99800.0
2005-10-27 12:00:00,14.96,15.01,14.77,14.77,436400.0,10.4154,10.4502,10.2831,10.2831,436400.0
2005-10-27 12:30:00,14.78,14.88,14.65,14.86,424000.0,10.29,10.3597,10.1995,10.3457,424000.0
2005-10-27 13:00:00,14.88,14.94,14.83,14.83,399800.0,10.3597,10.4014,10.3248,10.3248,399800.0
2005-10-27 13:30:00,14.83,14.84,14.81,14.81,120600.0,10.3248,10.3318,10.3109,10.3109,120600.0
2005-10-27 14:00:00,14.81,14.84,14.71,14.79,159600.0,10.3109,10.3318,10.2413,10.297,159600.0
2005-10-27 14:30:00,14.76,14.81,14.72,14.79,81800.0,10.2761,10.3109,10.2483,10.297,81800.0
2005-10-27 15:00:00,14.8,14.85,14.74,14.78,157800.0,10.304,10.3388,10.2622,10.29,157800.0
2005-10-27 15:30:00,14.77,14.77,14.7,14.73,130800.0,10.2831,10.2831,10.2343,10.2552,130800.0
2005-10-28 09:30:00,14.72,14.88,14.72,14.83,315000.0,10.2483,10.3597,10.2483,10.3248,315000.0
2005-10-28 10:00:00,14.85,14.85,14.68,14.76,121000.0,10.3388,10.3388,10.2204,10.2761,121000.0
2005-10-28 10:30:00,14.75,14.75,14.61,14.63,154600.0,10.2691,10.2691,10.1717,10.1856,154600.0
2005-10-28 11:00:00,14.63,14.64,14.61,14.62,139200.0,10.1856,10.1926,10.1717,10.1786,139200.0
2005-10-28 11:30:00,14.61,14.72,14.6,14.72,258000.0,10.1717,10.2483,10.1647,10.2483,258000.0
2005-10-28 12:00:00,14.72,14.75,14.7,14.75,125200.0,10.2483,10.2691,10.2343,10.2691,125200.0
2005-10-28 12:30:00,14.75,14.75,14.67,14.67,133200.0,10.2691,10.2691,10.2135,10.2135,133200.0
2005-10-28 13:00:00,14.67,14.8,14.67,14.74,97200.0,10.2135,10.304,10.2135,10.2622,97200.0
2005-10-28 13:30:00,14.73,14.79,14.72,14.76,66200.0,10.2552,10.297,10.2483,10.2761,66200.0
2005-10-28 14:00:00,14.76,14.8,14.74,14.77,47600.0,10.2761,10.304,10.2622,10.2831,47600.0
2005-10-28 14:30:00,14.76,14.87,14.75,14.87,62000.0,10.2761,10.3527,10.2691,10.3527,62000.0
2005-10-28 15:00:00,14.87,14.87,14.78,14.81,126400.0,10.3527,10.3527,10.29,10.3109,126400.0
2005-10-28 15:30:00,14.81,14.83,14.77,14.81,178400.0,10.3109,10.3248,10.2831,10.3109,178400.0
2005-10-31 09:30:00,14.9,14.95,14.86,14.91,168200.0,10.3736,10.4084,10.3457,10.3805,168200.0
2005-10-31 10:00:00,14.92,14.95,14.88,14.95,411200.0,10.3875,10.4084,10.3597,10.4084,411200.0
2005-10-31 10:30:00,14.97,15.01,14.93,15.0,257600.0,10.4223,10.4502,10.3945,10.4432,257600.0
2005-10-31 11:00:00,15.0,15.0,14.95,14.99,325400.0,10.4432,10.4432,10.4084,10.4362,325400.0
2005-10-31 11:30:00,14.97,15.0,14.96,14.97,54400.0,10.4223,10.4432,10.4154,10.4223,54400.0
2005-10-31 12:00:00,14.97,15.02,14.96,14.99,80800.0,10.4223,10.4571,10.4154,10.4362,80800.0
2005-10-31 12:30:00,14.99,15.0,14.93,14.94,118400.0,10.4362,10.4432,10.3945,10.4014,118400.0
2005-10-31 13:00:00,14.94,15.01,14.94,14.95,113200.0,10.4014,10.4502,10.4014,10.4084,113200.0
2005-10-31 13:30:00,14.96,14.99,14.93,14.95,69200.0,10.4154,10.4362,10.3945,10.4084,69200.0
2005-10-31 14:00:00,14.95,15.0,14.95,14.97,76200.0,10.4084,10.4432,10.4084,10.4223,76200.0
2005-10-31 14:30:00,14.97,15.02,14.97,15.01,75800.0,10.4223,10.4571,10.4223,10.4502,75800.0
2005-10-31 15:00:00,15.02,15.02,14.97,15.02,135400.0,10.4571,10.4571,10.4223,10.4571,135400.0
2005-10-31 15:30:00,15.02,15.02,14.95,14.96,268400.0,10.4571,10.4571,10.4084,10.4154,268400.0
2005-11-01 09:30:00,14.9,14.9,14.72,14.78,152200.0,10.3736,10.3736,10.2483,10.29,152200.0
2005-11-01 10:00:00,14.77,14.85,14.75,14.8,70800.0,10.2831,10.3388,10.2691,10.304,70800.0
2005-11-01 10:30:00,14.82,14.95,14.81,14.95,64600.0,10.3179,10.4084,10.3109,10.4084,64600.0
2005-11-01 11:00:00,14.95,14.95,14.88,14.93,48000.0,10.4084,10.4084,10.3597,10.3945,48000.0
2005-11-01 11:30:00,14.91,14.94,14.78,14.83,46800.0,10.3805,10.4014,10.29,10.3248,46800.0
2005-11-01 12:00:00,14.94,14.94,14.83,14.93,39800.0,10.4014,10.4014,10.3248,10.3945,39800.0
2005-11-01 12:30:00,14.93,14.97,14.9,14.91,14000.0,10.3945,10.4223,10.3736,10.3805,14000.0
2005-11-01 13:00:00,14.92,14.95,14.92,14.93,19800.0,10.3875,10.4084,10.3875,10.3945,19800.0
2005-11-01 13:30:00,14.93,14.95,14.9,14.9,17800.0,10.3945,10.4084,10.3736,10.3736,17800.0
2005-11-01 14:00:00,14.9,14.94,14.9,14.93,66800.0,10.3736,10.4014,10.3736,10.3945,66800.0
2005-11-01 14:30:00,14.93,14.97,14.9,14.91,33600.0,10.3945,10.4223,10.3736,10.3805,33600.0
2005-11-01 15:00:00,14.91,14.97,14.87,14.96,89800.0,10.3805,10.4223,10.3527,10.4154,89800.0
2005-11-01 15:30:00,14.96,14.99,14.94,14.97,46800.0,10.4154,10.4362,10.4014,10.4223,46800.0
2005-11-02 09:30:00,14.96,15.05,14.94,15.02,41400.0,10.4154,10.478,10.4014,10.4571,41400.0
2005-11-02 10:00:00,15.03,15.03,14.97,14.97,43600.0,10.4641,10.4641,10.4223,10.4223,43600.0
2005-11-02 10:30:00,14.97,15.03,14.97,14.99,49000.0,10.4223,10.4641,10.4223,10.4362,49000.0
2005-11-02 11:00:00,15.01,15.04,14.97,15.02,64800.0,10.4502,10.4711,10.4223,10.4571,64800.0
2005-11-02 11:30:00,15.02,15.06,14.99,15.02,50200.0,10.4571,10.485,10.4362,10.4571,50200.0
2005-11-02 12:00:00,15.0,15.06,14.99,15.05,40000.0,10.4432,10.485,10.4362,10.478,40000.0
2005-11-02 12:30:00,15.05,15.09,14.99,15.08,37800.0,10.478,10.5059,10.4362,10.4989,37800.0
2005-11-02 13:00:00,15.08,15.12,15.05,15.06,50600.0,10.4989,10.5267,10.478,10.485,50600.0
2005-11-02 13:30:00,15.08,15.1,15.06,15.09,28000.0,10.4989,10.5128,10.485,10.5059,28000.0
2005-11-02 14:00:00,15.1,15.1,15.05,15.06,70400.0,10.5128,10.5128,10.478,10.485,70400.0
2005-11-02 14:30:00,15.06,15.1,15.05,15.08,37800.0,10.485,10.5128,10.478,10.4989,37800.0
2005-11-02 15:00:00,15.09,15.09,15.01,15.09,73200.0,10.5059,10.5059,10.4502,10.5059,73200.0
2005-11-02 15:30:00,15.09,15.11,15.06,15.1,127000.0,10.5059,10.5198,10.485,10.5128,127000.0
2005-11-03 09:30:00,15.18,15.3,15.18,15.24,126000.0,10.5685,10.6521,10.5685,10.6103,126000.0
2005-11-03 10:00:00,15.22,15.4,15.19,15.35,134000.0,10.5964,10.7217,10.5755,10.6869,134000.0
2005-11-03 10:30:00,15.35,15.39,15.33,15.38,75000.0,10.6869,10.7147,10.673,10.7078,75000.0
2005-11-03 11:00:00,15.39,15.56,15.39,15.56,172800.0,10.7147,10.8331,10.7147,10.8331,172800.0
2005-11-03 11:30:00,15.56,15.62,15.53,15.61,271000.0,10.8331,10.8749,10.8122,10.8679,271000.0
2005-11-03 12:00:00,15.61,15.67,15.58,15.65,94400.0,10.8679,10.9097,10.847,10.8957,94400.0
2005-11-03 12:30:00,15.65,15.65,15.56,15.56,92800.0,10.8957,10.8957,10.8331,10.8331,92800.0
2005-11-03 13:00:00,15.56,15.59,15.51,15.56,101800.0,10.8331,10.854,10.7983,10.8331,101800.0
2005-11-03 13:30:00,15.56,15.6,15.53,15.6,173400.0,10.8331,10.8609,10.8122,10.8609,173400.0
2005-11-03 14:00:00,15.59,15.63,15.56,15.62,118400.0,10.854,10.8818,10.8331,10.8749,118400.0
2005-11-03 14:30:00,15.63,15.78,15.63,15.71,277000.0,10.8818,10.9862,10.8818,10.9375,277000.0
2005-11-03 15:00:00,15.7,15.71,15.5,15.56,207800.0,10.9306,10.9375,10.7913,10.8331,207800.0
2005-11-03 15:30:00,15.56,15.65,15.53,15.65,283000.0,10.8331,10.8957,10.8122,10.8957,283000.0
2005-11-04 09:30:00,15.8,15.81,15.61,15.72,92800.0,11.0002,11.0071,10.8679,10.9445,92800.0
2005-11-04 10:00:00,15.77,15.78,15.6,15.63,96200.0,10.9793,10.9862,10.8609,10.8818,96200.0
2005-11-04 10:30:00,15.62,15.63,15.4,15.43,76000.0,10.8749,10.8818,10.7217,10.7426,76000.0
2005-11-04 11:00:00,15.43,15.45,15.4,15.43,58000.0,10.7426,10.7565,10.7217,10.7426,58000.0
2005-11-04 11:30:00,15.43,15.53,15.43,15.52,53600.0,10.7426,10.8122,10.7426,10.8052,53600.0
2005-11-04 12:00:00,15.51,15.54,15.47,15.54,47200.0,10.7983,10.8192,10.7704,10.8192,47200.0
2005-11-04 12:30:00,15.53,15.66,15.51,15.66,44800.0,10.8122,10.9027,10.7983,10.9027,44800.0
2005-11-04 13:00:00,15.65,15.8,15.65,15.79,111000.0,10.8957,11.0002,10.8957,10.9932,111000.0
2005-11-04 13:30:00,15.79,15.81,15.77,15.81,106000.0,10.9932,11.0071,10.9793,11.0071,106000.0
2005-11-04 14:00:00,15.81,15.97,15.81,15.88,289600.0,11.0071,11.1185,11.0071,11.0559,289600.0
2005-11-04 14:30:00,15.88,15.92,15.86,15.88,172400.0,11.0559,11.0837,11.0419,11.0559,172400.0
2005-11-04 15:00:00,15.88,15.92,15.88,15.91,174600.0,11.0559,11.0837,11.0559,11.0768,174600.0
2005-11-04 15:30:00,15.92,15.95,15.88,15.93,183800.0,11.0837,11.1046,11.0559,11.0907,183800.0
2005-11-07 09:30:00,16.07,16.2,16.07,16.11,123800.0,11.1882,11.2787,11.1882,11.216,123800.0
2005-11-07 10:00:00,16.11,16.16,16.06,16.11,84200.0,11.216,11.2508,11.1812,11.216,84200.0
2005-11-07 10:30:00,16.13,16.13,16.06,16.11,58400.0,11.2299,11.2299,11.1812,11.216,58400.0
2005-11-07 11:00:00,16.12,16.16,16.1,16.12,108000.0,11.223,11.2508,11.209,11.223,108000.0
2005-11-07 11:30:00,16.11,16.18,16.11,16.12,78000.0,11.216,11.2647,11.216,11.223,78000.0
2005-11-07 12:00:00,16.12,16.18,16.11,16.18,65800.0,11.223,11.2647,11.216,11.2647,65800.0
2005-11-07 12:30:00,16.18,16.21,16.12,16.16,88800.0,11.2647,11.2856,11.223,11.2508,88800.0
2005-11-07 13:00:00,16.16,16.18,16.11,16.13,34200.0,11.2508,11.2647,11.216,11.2299,34200.0
2005-11-07 13:30:00,16.13,16.19,16.13,16.17,47600.0,11.2299,11.2717,11.2299,11.2578,47600.0
2005-11-07 14:00:00,16.15,16.22,16.14,16.19,54400.0,11.2438,11.2926,11.2369,11.2717,54400.0
2005-11-07 14:30:00,16.2,16.2,16.15,16.19,35600.0,11.2787,11.2787,11.2438,11.2717,35600.0
2005-11-07 15:00:00,16.2,16.22,16.15,16.18,133400.0,11.2787,11.2926,11.2438,11.2647,133400.0
2005-11-07 15:30:00,16.19,16.22,16.14,16.19,88400.0,11.2717,11.2926,11.2369,11.2717,88400.0
2005-11-08 09:30:00,16.43,16.45,16.06,16.11,189800.0,11.4388,11.4527,11.1812,11.216,189800.0
2005-11-08 10:00:00,16.13,16.13,15.95,15.98,136800.0,11.2299,11.2299,11.1046,11.1255,136800.0
2005-11-08 10:30:00,15.98,16.09,15.95,15.97,85000.0,11.1255,11.2021,11.1046,11.1185,85000.0
2005-11-08 11:00:00,15.97,16.06,15.9,16.02,159400.0,11.1185,11.1812,11.0698,11.1533,159400.0
2005-11-08 11:30:00,16.02,16.06,15.94,16.04,64600.0,11.1533,11.1812,11.0976,11.1673,64600.0
2005-11-08 12:00:00,16.04,16.16,16.01,16.15,127600.0,11.1673,11.2508,11.1464,11.2438,127600.0
2005-11-08 12:30:00,16.16,16.21,16.11,16.17,58400.0,11.2508,11.2856,11.216,11.2578,58400.0
2005-11-08 13:00:00,16.17,16.18,16.11,16.16,109800.0,11.2578,11.2647,11.216,11.2508,109800.0
2005-11-08 13:30:00,16.16,16.25,16.16,16.24,74400.0,11.2508,11.3135,11.2508,11.3065,74400.0
2005-11-08 14:00:00,16.24,16.3,16.22,16.27,116400.0,11.3065,11.3483,11.2926,11.3274,116400.0
2005-11-08 14:30:00,16.27,16.29,16.23,16.23,78200.0,11.3274,11.3413,11.2995,11.2995,78200.0
2005-11-08 15:00:00,16.23,16.38,16.23,16.37,162200.0,11.2995,11.404,11.2995,11.397,162200.0
2005-11-08 15:30:00,16.37,16.39,16.32,16.38,199000.0,11.397,11.4109,11.3622,11.404,199000.0
2005-11-09 09:30:00,16.15,16.15,15.99,15.99,193800.0,11.2438,11.2438,11.1325,11.1325,193800.0
2005-11-09 10:00:00,15.97,16.0,15.88,15.88,112200.0,11.1185,11.1394,11.0559,11.0559,112200.0
2005-11-09 10:30:00,15.88,16.07,15.88,16.06,91200.0,11.0559,11.1882,11.0559,11.1812,91200.0
2005-11-09 11:00:00,16.06,16.21,16.04,16.21,61000.0,11.1812,11.2856,11.1673,11.2856,61000.0
2005-11-09 11:30:00,16.2,16.21,16.15,16.17,35200.0,11.2787,11.2856,11.2438,11.2578,35200.0
2005-11-09 12:00:00,16.16,16.18,16.1,16.13,87200.0,11.2508,11.2647,11.209,11.2299,87200.0
2005-11-09 12:30:00,16.11,16.23,16.1,16.18,68200.0,11.216,11.2995,11.209,11.2647,68200.0
2005-11-09 13:00:00,16.18,16.21,16.11,16.11,151600.0,11.2647,11.2856,11.216,11.216,151600.0
2005-11-09 13:30:00,16.11,16.25,16.11,16.24,195800.0,11.216,11.3135,11.216,11.3065,195800.0
2005-11-09 14:00:00,16.24,16.25,16.18,16.2,130400.0,11.3065,11.3135,11.2647,11.2787,130400.0
2005-11-09 14:30:00,16.2,16.25,16.18,16.25,164600.0,11.2787,11.3135,11.2647,11.3135,164600.0
2005-11-09 15:00:00,16.25,16.43,16.22,16.4,234600.0,11.3135,11.4388,11.2926,11.4179,234600.0
2005-11-09 15:30:00,16.39,16.39,16.33,16.35,366400.0,11.4109,11.4109,11.3692,11.3831,366400.0
2005-11-10 09:30:00,16.23,16.23,16.0,16.09,111800.0,11.2995,11.2995,11.1394,11.2021,111800.0
2005-11-10 10:00:00,16.09,16.11,15.97,16.02,74600.0,11.2021,11.216,11.1185,11.1533,74600.0
2005-11-10 10:30:00,16.02,16.03,15.93,16.03,59000.0,11.1533,11.1603,11.0907,11.1603,59000.0
2005-11-10 11:00:00,16.02,16.09,15.96,15.99,144400.0,11.1533,11.2021,11.1116,11.1325,144400.0
2005-11-10 11:30:00,15.99,15.99,15.93,15.94,139600.0,11.1325,11.1325,11.0907,11.0976,139600.0
2005-11-10 12:00:00,15.94,15.94,15.89,15.94,63600.0,11.0976,11.0976,11.0628,11.0976,63600.0
2005-11-10 12:30:00,15.94,15.94,15.9,15.92,43800.0,11.0976,11.0976,11.0698,11.0837,43800.0
2005-11-10 13:00:00,15.91,15.91,15.8,15.84,171400.0,11.0768,11.0768,11.0002,11.028,171400.0
2005-11-10 13:30:00,15.84,15.86,15.72,15.81,163200.0,11.028,11.0419,10.9445,11.0071,163200.0
2005-11-10 14:00:00,15.82,15.94,15.82,15.85,121600.0,11.0141,11.0976,11.0141,11.035,121600.0
2005-11-10 14:30:00,15.83,15.93,15.83,15.93,101600.0,11.0211,11.0907,11.0211,11.0907,101600.0
2005-11-10 15:00:00,15.93,15.97,15.87,15.95,200200.0,11.0907,11.1185,11.0489,11.1046,200200.0
2005-11-10 15:30:00,15.95,16.0,15.93,15.95,200000.0,11.1046,11.1394,11.0907,11.1046,200000.0
2005-11-11 09:30:00,15.75,15.87,15.68,15.84,211000.0,10.9654,11.0489,10.9166,11.028,211000.0
2005-11-11 10:00:00,15.81,15.81,15.74,15.76,59400.0,11.0071,11.0071,10.9584,10.9723,59400.0
2005-11-11 10:30:00,15.76,15.79,15.71,15.79,104600.0,10.9723,10.9932,10.9375,10.9932,104600.0
2005-11-11 11:00:00,15.79,15.83,15.79,15.81,116000.0,10.9932,11.0211,10.9932,11.0071,116000.0
2005-11-11 11:30:00,15.81,15.82,15.78,15.81,55400.0,11.0071,11.0141,10.9862,11.0071,55400.0
2005-11-11 12:00:00,15.81,15.82,15.78,15.79,110000.0,11.0071,11.0141,10.9862,10.9932,110000.0
2005-11-11 12:30:00,15.79,15.8,15.72,15.73,41600.0,10.9932,11.0002,10.9445,10.9514,41600.0
2005-11-11 13:00:00,15.73,15.76,15.72,15.74,148000.0,10.9514,10.9723,10.9445,10.9584,148000.0
2005-11-11 13:30:00,15.73,15.74,15.57,15.61,212000.0,10.9514,10.9584,10.84,10.8679,212000.0
2005-11-11 14:00:00,15.6,15.69,15.55,15.66,171200.0,10.8609,10.9236,10.8261,10.9027,171200.0
2005-11-11 14:30:00,15.69,15.69,15.65,15.65,78000.0,10.9236,10.9236,10.8957,10.8957,78000.0
2005-11-11 15:00:00,15.65,15.69,15.63,15.65,116800.0,10.8957,10.9236,10.8818,10.8957,116800.0
2005-11-11 15:30:00,15.65,15.68,15.61,15.64,170200.0,10.8957,10.9166,10.8679,10.8888,170200.0
2005-11-14 09:30:00,15.65,15.83,15.65,15.77,167800.0,10.8957,11.0211,10.8957,10.9793,167800.0
2005-11-14 10:00:00,15.78,15.79,15.66,15.72,342400.0,10.9862,10.9932,10.9027,10.9445,342400.0
2005-11-14 10:30:00,15.72,15.72,15.61,15.63,224600.0,10.9445,10.9445,10.8679,10.8818,224600.0
2005-11-14 11:00:00,15.63,15.72,15.62,15.71,204400.0,10.8818,10.9445,10.8749,10.9375,204400.0
2005-11-14 11:30:00,15.72,15.73,15.69,15.7,105800.0,10.9445,10.9514,10.9236,10.9306,105800.0
2005-11-14 12:00:00,15.69,15.69,15.65,15.65,68800.0,10.9236,10.9236,10.8957,10.8957,68800.0
2005-11-14 12:30:00,15.65,15.69,15.63,15.64,116200.0,10.8957,10.9236,10.8818,10.8888,116200.0
2005-11-14 13:00:00,15.63,15.69,15.63,15.68,105200.0,10.8818,10.9236,10.8818,10.9166,105200.0
2005-11-14 13:30:00,15.69,15.71,15.69,15.7,53400.0,10.9236,10.9375,10.9236,10.9306,53400.0
2005-11-14 14:00:00,15.7,15.7,15.58,15.58,81200.0,10.9306,10.9306,10.847,10.847,81200.0
2005-11-14 14:30:00,15.58,15.59,15.41,15.42,265200.0,10.847,10.854,10.7286,10.7356,265200.0
2005-11-14 15:00:00,15.43,15.45,15.3,15.36,435600.0,10.7426,10.7565,10.6521,10.6938,435600.0
2005-11-14 15:30:00,15.36,15.38,15.25,15.33,512800.0,10.6938,10.7078,10.6173,10.673,512800.0
2005-11-15 09:30:00,16.08,16.38,15.75,15.75,1672400.0,11.1951,11.404,10.9654,10.9654,1672400.0
2005-11-15 10:00:00,15.75,16.18,15.75,16.18,810000.0,10.9654,11.2647,10.9654,11.2647,810000.0
2005-11-15 10:30:00,16.2,16.57,16.18,16.44,1067200.0,11.2787,11.5363,11.2647,11.4457,1067200.0
2005-11-15 11:00:00,16.46,16.61,16.34,16.37,896800.0,11.4597,11.5641,11.3761,11.397,896800.0
2005-11-15 11:30:00,16.36,16.54,16.36,16.53,531800.0,11.3901,11.5154,11.3901,11.5084,531800.0
2005-11-15 12:00:00,16.54,16.58,16.45,16.57,295800.0,11.5154,11.5432,11.4527,11.5363,295800.0
2005-11-15 12:30:00,16.58,16.65,16.57,16.58,370600.0,11.5432,11.592,11.5363,11.5432,370600.0
2005-11-15 13:00:00,16.61,16.7,16.58,16.67,303400.0,11.5641,11.6268,11.5432,11.6059,303400.0
2005-11-15 13:30:00,16.67,16.7,16.54,16.68,454600.0,11.6059,11.6268,11.5154,11.6128,454600.0
2005-11-15 14:00:00,16.68,16.82,16.58,16.78,484200.0,11.6128,11.7103,11.5432,11.6825,484200.0
2005-11-15 14:30:00,16.78,16.82,16.73,16.78,486000.0,11.6825,11.7103,11.6477,11.6825,486000.0
2005-11-15 15:00:00,16.77,16.83,16.7,16.82,569000.0,11.6755,11.7173,11.6268,11.7103,569000.0
2005-11-15 15:30:00,16.82,16.98,16.77,16.88,1210600.0,11.7103,11.8217,11.6755,11.7521,1210600.0
2005-11-16 09:30:00,16.65,16.83,16.63,16.73,321000.0,11.592,11.7173,11.578,11.6477,321000.0
2005-11-16 10:00:00,16.74,16.78,16.7,16.78,281600.0,11.6546,11.6825,11.6268,11.6825,281600.0
2005-11-16 10:30:00,16.78,17.05,16.76,16.97,292200.0,11.6825,11.8704,11.6685,11.8147,292200.0
2005-11-16 11:00:00,16.99,17.07,16.95,16.95,169000.0,11.8287,11.8844,11.8008,11.8008,169000.0
2005-11-16 11:30:00,16.95,16.96,16.88,16.93,106400.0,11.8008,11.8078,11.7521,11.7869,106400.0
2005-11-16 12:00:00,16.93,17.05,16.92,17.04,150200.0,11.7869,11.8704,11.7799,11.8635,150200.0
2005-11-16 12:30:00,17.03,17.1,17.0,17.08,241000.0,11.8565,11.9053,11.8356,11.8913,241000.0
2005-11-16 13:00:00,17.08,17.13,17.0,17.13,149000.0,11.8913,11.9261,11.8356,11.9261,149000.0
2005-11-16 13:30:00,17.12,17.2,17.11,17.17,115000.0,11.9192,11.9749,11.9122,11.954,115000.0
2005-11-16 14:00:00,17.13,17.2,17.08,17.2,133200.0,11.9261,11.9749,11.8913,11.9749,133200.0
2005-11-16 14:30:00,17.2,17.38,17.15,17.32,285000.0,11.9749,12.1002,11.9401,12.0584,285000.0
2005-11-16 15:00:00,17.32,17.39,17.28,17.28,211800.0,12.0584,12.1072,12.0306,12.0306,211800.0
2005-11-16 15:30:00,17.27,17.35,17.23,17.28,187400.0,12.0236,12.0793,11.9958,12.0306,187400.0
2005-11-17 09:30:00,17.15,17.15,16.91,17.14,210000.0,11.9401,11.9401,11.773,11.9331,210000.0
2005-11-17 10:00:00,17.15,17.22,17.0,17.04,188800.0,11.9401,11.9888,11.8356,11.8635,188800.0
2005-11-17 10:30:00,17.04,17.09,17.01,17.02,122000.0,11.8635,11.8983,11.8426,11.8496,122000.0
2005-11-17 11:00:00,17.01,17.04,17.0,17.0,189200.0,11.8426,11.8635,11.8356,11.8356,189200.0
2005-11-17 11:30:00,17.0,17.04,16.99,17.02,99200.0,11.8356,11.8635,11.8287,11.8496,99200.0
2005-11-17 12:00:00,17.01,17.03,17.0,17.03,265200.0,11.8426,11.8565,11.8356,11.8565,265200.0
2005-11-17 12:30:00,17.02,17.02,16.98,16.99,116800.0,11.8496,11.8496,11.8217,11.8287,116800.0
2005-11-17 13:00:00,16.99,17.03,16.96,16.97,104800.0,11.8287,11.8565,11.8078,11.8147,104800.0
2005-11-17 13:30:00,16.97,16.99,16.93,16.96,54800.0,11.8147,11.8287,11.7869,11.8078,54800.0
2005-11-17 14:00:00,16.96,16.99,16.95,16.97,67800.0,11.8078,11.8287,11.8008,11.8147,67800.0
2005-11-17 14:30:00,16.96,17.07,16.96,17.07,192600.0,11.8078,11.8844,11.8078,11.8844,192600.0
2005-11-17 15:00:00,17.07,17.15,17.06,17.15,182000.0,11.8844,11.9401,11.8774,11.9401,182000.0
2005-11-17 15:30:00,17.15,17.16,17.1,17.14,164200.0,11.9401,11.947,11.9053,11.9331,164200.0
2005-11-18 09:30:00,17.2,17.23,17.1,17.18,106400.0,11.9749,11.9958,11.9053,11.9609,106400.0
2005-11-18 10:00:00,17.18,17.3,17.13,17.25,88000.0,11.9609,12.0445,11.9261,12.0097,88000.0
2005-11-18 10:30:00,17.27,17.34,17.23,17.24,55600.0,12.0236,12.0723,11.9958,12.0027,55600.0
2005-11-18 11:00:00,17.25,17.3,17.23,17.29,34200.0,12.0097,12.0445,11.9958,12.0375,34200.0
2005-11-18 11:30:00,17.29,17.3,17.26,17.26,64800.0,12.0375,12.0445,12.0166,12.0166,64800.0
2005-11-18 12:00:00,17.28,17.32,17.21,17.22,131400.0,12.0306,12.0584,11.9818,11.9888,131400.0
2005-11-18 12:30:00,17.22,17.24,17.15,17.18,85400.0,11.9888,12.0027,11.9401,11.9609,85400.0
2005-11-18 13:00:00,17.18,17.2,17.16,17.17,55200.0,11.9609,11.9749,11.947,11.954,55200.0
2005-11-18 13:30:00,17.17,17.2,17.13,17.13,85400.0,11.954,11.9749,11.9261,11.9261,85400.0
2005-11-18 14:00:00,17.11,17.14,17.06,17.12,176000.0,11.9122,11.9331,11.8774,11.9192,176000.0
2005-11-18 14:30:00,17.11,17.14,17.1,17.11,80400.0,11.9122,11.9331,11.9053,11.9122,80400.0
2005-11-18 15:00:00,17.11,17.11,17.1,17.1,91000.0,11.9122,11.9122,11.9053,11.9053,91000.0
2005-11-18 15:30:00,17.11,17.13,17.08,17.13,204600.0,11.9122,11.9261,11.8913,11.9261,204600.0
2005-11-21 09:30:00,17.13,17.13,16.96,17.03,98400.0,11.9261,11.9261,11.8078,11.8565,98400.0
2005-11-21 10:00:00,17.0,17.05,16.98,17.04,45200.0,11.8356,11.8704,11.8217,11.8635,45200.0
2005-11-21 10:30:00,17.04,17.13,17.03,17.13,34000.0,11.8635,11.9261,11.8565,11.9261,34000.0
2005-11-21 11:00:00,17.13,17.15,17.1,17.15,18200.0,11.9261,11.9401,11.9053,11.9401,18200.0
2005-11-21 11:30:00,17.13,17.16,17.08,17.1,26600.0,11.9261,11.947,11.8913,11.9053,26600.0
2005-11-21 12:00:00,17.11,17.16,17.11,17.14,13800.0,11.9122,11.947,11.9122,11.9331,13800.0
2005-11-21 12:30:00,17.14,17.16,17.11,17.15,27000.0,11.9331,11.947,11.9122,11.9401,27000.0
2005-11-21 13:00:00,17.16,17.22,17.16,17.22,59600.0,11.947,11.9888,11.947,11.9888,59600.0
2005-11-21 13:30:00,17.22,17.27,17.22,17.27,28800.0,11.9888,12.0236,11.9888,12.0236,28800.0
2005-11-21 14:00:00,17.29,17.3,17.18,17.27,40800.0,12.0375,12.0445,11.9609,12.0236,40800.0
2005-11-21 14:30:00,17.27,17.27,17.18,17.23,47600.0,12.0236,12.0236,11.9609,11.9958,47600.0
2005-11-21 15:00:00,17.22,17.27,17.17,17.21,95600.0,11.9888,12.0236,11.954,11.9818,95600.0
2005-11-21 15:30:00,17.2,17.34,17.18,17.32,146200.0,11.9749,12.0723,11.9609,12.0584,146200.0
2005-11-22 09:30:00,17.35,17.45,17.3,17.36,114600.0,12.0793,12.1489,12.0445,12.0863,114600.0
2005-11-22 10:00:00,17.36,17.48,17.36,17.45,93400.0,12.0863,12.1698,12.0863,12.1489,93400.0
2005-11-22 10:30:00,17.45,17.56,17.44,17.55,66800.0,12.1489,12.2255,12.142,12.2185,66800.0
2005-11-22 11:00:00,17.54,17.57,17.53,17.55,50000.0,12.2116,12.2325,12.2046,12.2185,50000.0
2005-11-22 11:30:00,17.55,17.59,17.53,17.57,53400.0,12.2185,12.2464,12.2046,12.2325,53400.0
2005-11-22 12:00:00,17.57,17.6,17.55,17.58,89400.0,12.2325,12.2534,12.2185,12.2394,89400.0
2005-11-22 12:30:00,17.58,17.61,17.55,17.57,62600.0,12.2394,12.2603,12.2185,12.2325,62600.0
2005-11-22 13:00:00,17.58,17.6,17.53,17.55,67000.0,12.2394,12.2534,12.2046,12.2185,67000.0
2005-11-22 13:30:00,17.56,17.57,17.51,17.53,109800.0,12.2255,12.2325,12.1907,12.2046,109800.0
2005-11-22 14:00:00,17.55,17.62,17.53,17.61,104000.0,12.2185,12.2673,12.2046,12.2603,104000.0
2005-11-22 14:30:00,17.61,17.64,17.59,17.61,49200.0,12.2603,12.2812,12.2464,12.2603,49200.0
2005-11-22 15:00:00,17.61,17.68,17.57,17.59,132200.0,12.2603,12.3091,12.2325,12.2464,132200.0
2005-11-22 15:30:00,17.59,17.66,17.57,17.64,137000.0,12.2464,12.2951,12.2325,12.2812,137000.0
2005-11-23 09:30:00,17.7,17.8,17.68,17.79,44600.0,12.323,12.3926,12.3091,12.3856,44600.0
2005-11-23 10:00:00,17.79,17.85,17.78,17.81,130000.0,12.3856,12.4274,12.3787,12.3996,130000.0
2005-11-23 10:30:00,17.82,17.83,17.78,17.82,91200.0,12.4065,12.4135,12.3787,12.4065,91200.0
2005-11-23 11:00:00,17.82,17.86,17.82,17.86,56000.0,12.4065,12.4344,12.4065,12.4344,56000.0
2005-11-23 11:30:00,17.86,17.92,17.83,17.85,66600.0,12.4344,12.4761,12.4135,12.4274,66600.0
2005-11-23 12:00:00,17.86,17.89,17.85,17.88,41600.0,12.4344,12.4553,12.4274,12.4483,41600.0
2005-11-23 12:30:00,17.89,17.89,17.88,17.88,32200.0,12.4553,12.4553,12.4483,12.4483,32200.0
2005-11-23 13:00:00,17.89,17.91,17.88,17.91,26800.0,12.4553,12.4692,12.4483,12.4692,26800.0
2005-11-23 13:30:00,17.91,17.91,17.89,17.9,14200.0,12.4692,12.4692,12.4553,12.4622,14200.0
2005-11-23 14:00:00,17.9,17.97,17.9,17.97,38400.0,12.4622,12.511,12.4622,12.511,38400.0
2005-11-23 14:30:00,17.97,17.98,17.93,17.93,87000.0,12.511,12.5179,12.4831,12.4831,87000.0
2005-11-23 15:00:00,17.94,17.94,17.88,17.93,165200.0,12.4901,12.4901,12.4483,12.4831,165200.0
2005-11-23 15:30:00,17.93,17.95,17.82,17.85,167000.0,12.4831,12.497,12.4065,12.4274,167000.0
2005-11-25 09:30:00,17.77,17.77,17.38,17.39,92800.0,12.3717,12.3717,12.1002,12.1072,92800.0
2005-11-25 10:00:00,17.38,17.52,17.38,17.5,59400.0,12.1002,12.1977,12.1002,12.1837,59400.0
2005-11-25 10:30:00,17.5,17.58,17.5,17.58,62400.0,12.1837,12.2394,12.1837,12.2394,62400.0
2005-11-25 11:00:00,17.57,17.63,17.53,17.58,51000.0,12.2325,12.2742,12.2046,12.2394,51000.0
2005-11-25 11:30:00,17.58,17.58,17.54,17.54,29800.0,12.2394,12.2394,12.2116,12.2116,29800.0
2005-11-25 12:00:00,17.54,17.59,17.54,17.57,41600.0,12.2116,12.2464,12.2116,12.2325,41600.0
2005-11-25 12:30:00,17.57,17.68,17.55,17.63,85600.0,12.2325,12.3091,12.2185,12.2742,85600.0
2005-11-25 13:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-28 09:30:00,17.61,17.61,17.34,17.43,87400.0,12.2603,12.2603,12.0723,12.135,87400.0
2005-11-28 10:00:00,17.42,17.5,17.42,17.47,124200.0,12.128,12.1837,12.128,12.1628,124200.0
2005-11-28 10:30:00,17.47,17.51,17.46,17.48,98400.0,12.1628,12.1907,12.1559,12.1698,98400.0
2005-11-28 11:00:00,17.48,17.48,17.43,17.45,27200.0,12.1698,12.1698,12.135,12.1489,27200.0
2005-11-28 11:30:00,17.45,17.46,17.43,17.43,22400.0,12.1489,12.1559,12.135,12.135,22400.0
2005-11-28 12:00:00,17.42,17.42,17.36,17.36,16800.0,12.128,12.128,12.0863,12.0863,16800.0
2005-11-28 12:30:00,17.36,17.4,17.36,17.39,19600.0,12.0863,12.1141,12.0863,12.1072,19600.0
2005-11-28 13:00:00,17.39,17.39,17.28,17.34,58400.0,12.1072,12.1072,12.0306,12.0723,58400.0
2005-11-28 13:30:00,17.34,17.4,17.3,17.39,31600.0,12.0723,12.1141,12.0445,12.1072,31600.0
2005-11-28 14:00:00,17.38,17.42,17.36,17.39,34400.0,12.1002,12.128,12.0863,12.1072,34400.0
2005-11-28 14:30:00,17.38,17.39,17.35,17.35,64600.0,12.1002,12.1072,12.0793,12.0793,64600.0
2005-11-28 15:00:00,17.36,17.37,17.35,17.35,97800.0,12.0863,12.0932,12.0793,12.0793,97800.0
2005-11-28 15:30:00,17.35,17.37,17.32,17.33,84800.0,12.0793,12.0932,12.0584,12.0654,84800.0
2005-11-29 09:30:00,17.43,17.61,17.42,17.59,89200.0,12.135,12.2603,12.128,12.2464,89200.0
2005-11-29 10:00:00,17.59,17.72,17.59,17.7,116200.0,12.2464,12.3369,12.2464,12.323,116200.0
2005-11-29 10:30:00,17.69,17.69,17.52,17.53,72600.0,12.316,12.316,12.1977,12.2046,72600.0
2005-11-29 11:00:00,17.53,17.54,17.46,17.49,45600.0,12.2046,12.2116,12.1559,12.1768,45600.0
2005-11-29 11:30:00,17.49,17.61,17.49,17.6,39000.0,12.1768,12.2603,12.1768,12.2534,39000.0
2005-11-29 12:00:00,17.61,17.61,17.53,17.55,54800.0,12.2603,12.2603,12.2046,12.2185,54800.0
2005-11-29 12:30:00,17.55,17.56,17.5,17.55,22000.0,12.2185,12.2255,12.1837,12.2185,22000.0
2005-11-29 13:00:00,17.55,17.56,17.49,17.5,50200.0,12.2185,12.2255,12.1768,12.1837,50200.0
2005-11-29 13:30:00,17.5,17.54,17.43,17.49,60600.0,12.1837,12.2116,12.135,12.1768,60600.0
2005-11-29 14:00:00,17.49,17.53,17.49,17.49,39800.0,12.1768,12.2046,12.1768,12.1768,39800.0
2005-11-29 14:30:00,17.49,17.59,17.49,17.56,25400.0,12.1768,12.2464,12.1768,12.2255,25400.0
2005-11-29 15:00:00,17.56,17.56,17.48,17.49,44200.0,12.2255,12.2255,12.1698,12.1768,44200.0
2005-11-29 15:30:00,17.5,17.52,17.47,17.49,74400.0,12.1837,12.1977,12.1628,12.1768,74400.0
2005-11-30 09:30:00,17.5,17.65,17.48,17.64,32200.0,12.1837,12.2882,12.1698,12.2812,32200.0
2005-11-30 10:00:00,17.64,17.65,17.54,17.64,29600.0,12.2812,12.2882,12.2116,12.2812,29600.0
2005-11-30 10:30:00,17.62,17.62,17.53,17.56,37800.0,12.2673,12.2673,12.2046,12.2255,37800.0
2005-11-30 11:00:00,17.57,17.62,17.55,17.61,51400.0,12.2325,12.2673,12.2185,12.2603,51400.0
2005-11-30 11:30:00,17.62,17.63,17.49,17.49,46600.0,12.2673,12.2742,12.1768,12.1768,46600.0
2005-11-30 12:00:00,17.49,17.53,17.49,17.5,27800.0,12.1768,12.2046,12.1768,12.1837,27800.0
2005-11-30 12:30:00,17.49,17.5,17.48,17.5,24000.0,12.1768,12.1837,12.1698,12.1837,24000.0
2005-11-30 13:00:00,17.5,17.56,17.48,17.54,28600.0,12.1837,12.2255,12.1698,12.2116,28600.0
2005-11-30 13:30:00,17.54,17.54,17.46,17.47,19200.0,12.2116,12.2116,12.1559,12.1628,19200.0
2005-11-30 14:00:00,17.47,17.55,17.47,17.52,19600.0,12.1628,12.2185,12.1628,12.1977,19600.0
2005-11-30 14:30:00,17.5,17.54,17.5,17.54,14000.0,12.1837,12.2116,12.1837,12.2116,14000.0
2005-11-30 15:00:00,17.54,17.54,17.49,17.52,56800.0,12.2116,12.2116,12.1768,12.1977,56800.0
2005-11-30 15:30:00,17.52,17.56,17.49,17.54,81800.0,12.1977,12.2255,12.1768,12.2116,81800.0
2005-12-01 09:30:00,17.58,17.66,17.55,17.66,80200.0,12.2394,12.2951,12.2185,12.2951,80200.0
2005-12-01 10:00:00,17.67,17.68,17.57,17.57,62400.0,12.3021,12.3091,12.2325,12.2325,62400.0
2005-12-01 10:30:00,17.57,17.58,17.41,17.43,166600.0,12.2325,12.2394,12.1211,12.135,166600.0
2005-12-01 11:00:00,17.44,17.44,17.29,17.31,74200.0,12.142,12.142,12.0375,12.0515,74200.0
2005-12-01 11:30:00,17.31,17.33,17.24,17.32,96600.0,12.0515,12.0654,12.0027,12.0584,96600.0
2005-12-01 12:00:00,17.35,17.41,17.26,17.38,88400.0,12.0793,12.1211,12.0166,12.1002,88400.0
2005-12-01 12:30:00,17.39,17.39,17.35,17.38,58800.0,12.1072,12.1072,12.0793,12.1002,58800.0
2005-12-01 13:00:00,17.38,17.39,17.34,17.36,80200.0,12.1002,12.1072,12.0723,12.0863,80200.0
2005-12-01 13:30:00,17.35,17.37,17.33,17.33,44400.0,12.0793,12.0932,12.0654,12.0654,44400.0
2005-12-01 14:00:00,17.33,17.33,17.27,17.29,57600.0,12.0654,12.0654,12.0236,12.0375,57600.0
2005-12-01 14:30:00,17.3,17.3,17.27,17.27,56400.0,12.0445,12.0445,12.0236,12.0236,56400.0
2005-12-01 15:00:00,17.27,17.29,17.24,17.28,115400.0,12.0236,12.0375,12.0027,12.0306,115400.0
2005-12-01 15:30:00,17.28,17.32,17.28,17.3,117000.0,12.0306,12.0584,12.0306,12.0445,117000.0
2005-12-02 09:30:00,17.31,17.56,17.31,17.55,54800.0,12.0515,12.2255,12.0515,12.2185,54800.0
2005-12-02 10:00:00,17.54,17.61,17.5,17.58,102800.0,12.2116,12.2603,12.1837,12.2394,102800.0
2005-12-02 10:30:00,17.59,17.6,17.48,17.48,45600.0,12.2464,12.2534,12.1698,12.1698,45600.0
2005-12-02 11:00:00,17.49,17.53,17.47,17.47,22600.0,12.1768,12.2046,12.1628,12.1628,22600.0
2005-12-02 11:30:00,17.48,17.52,17.48,17.51,22800.0,12.1698,12.1977,12.1698,12.1907,22800.0
2005-12-02 12:00:00,17.52,17.54,17.49,17.53,51600.0,12.1977,12.2116,12.1768,12.2046,51600.0
2005-12-02 12:30:00,17.53,17.53,17.25,17.26,41800.0,12.2046,12.2046,12.0097,12.0166,41800.0
2005-12-02 13:00:00,17.27,17.29,17.24,17.29,130600.0,12.0236,12.0375,12.0027,12.0375,130600.0
2005-12-02 13:30:00,17.31,17.32,17.29,17.32,24200.0,12.0515,12.0584,12.0375,12.0584,24200.0
2005-12-02 14:00:00,17.33,17.41,17.33,17.4,33000.0,12.0654,12.1211,12.0654,12.1141,33000.0
2005-12-02 14:30:00,17.4,17.41,17.32,17.37,36800.0,12.1141,12.1211,12.0584,12.0932,36800.0
2005-12-02 15:00:00,17.33,17.41,17.32,17.4,109600.0,12.0654,12.1211,12.0584,12.1141,109600.0
2005-12-02 15:30:00,17.4,17.45,17.38,17.39,80800.0,12.1141,12.1489,12.1002,12.1072,80800.0
2005-12-05 09:30:00,17.5,17.53,17.47,17.49,84600.0,12.1837,12.2046,12.1628,12.1768,84600.0
2005-12-05 10:00:00,17.49,17.5,17.25,17.33,137600.0,12.1768,12.1837,12.0097,12.0654,137600.0
2005-12-05 10:30:00,17.35,17.37,17.31,17.34,32000.0,12.0793,12.0932,12.0515,12.0723,32000.0
2005-12-05 11:00:00,17.34,17.36,17.3,17.31,79200.0,12.0723,12.0863,12.0445,12.0515,79200.0
2005-12-05 11:30:00,17.31,17.32,17.28,17.31,31400.0,12.0515,12.0584,12.0306,12.0515,31400.0
2005-12-05 12:00:00,17.3,17.38,17.3,17.37,30200.0,12.0445,12.1002,12.0445,12.0932,30200.0
2005-12-05 12:30:00,17.38,17.42,17.37,17.41,20400.0,12.1002,12.128,12.0932,12.1211,20400.0
2005-12-05 13:00:00,17.41,17.41,17.35,17.36,17200.0,12.1211,12.1211,12.0793,12.0863,17200.0
2005-12-05 13:30:00,17.36,17.36,17.28,17.28,38000.0,12.0863,12.0863,12.0306,12.0306,38000.0
2005-12-05 14:00:00,17.29,17.33,17.28,17.32,18600.0,12.0375,12.0654,12.0306,12.0584,18600.0
2005-12-05 14:30:00,17.33,17.37,17.31,17.33,23000.0,12.0654,12.0932,12.0515,12.0654,23000.0
2005-12-05 15:00:00,17.34,17.38,17.34,17.36,75800.0,12.0723,12.1002,12.0723,12.0863,75800.0
2005-12-05 15:30:00,17.36,17.38,17.3,17.35,113600.0,12.0863,12.1002,12.0445,12.0793,113600.0
2005-12-06 09:30:00,17.4,17.42,17.29,17.29,85600.0,12.1141,12.128,12.0375,12.0375,85600.0
2005-12-06 10:00:00,17.29,17.3,17.21,17.24,54000.0,12.0375,12.0445,11.9818,12.0027,54000.0
2005-12-06 10:30:00,17.24,17.25,17.23,17.24,49000.0,12.0027,12.0097,11.9958,12.0027,49000.0
2005-12-06 11:00:00,17.25,17.31,17.24,17.31,50000.0,12.0097,12.0515,12.0027,12.0515,50000.0
2005-12-06 11:30:00,17.31,17.34,17.3,17.33,33400.0,12.0515,12.0723,12.0445,12.0654,33400.0
2005-12-06 12:00:00,17.33,17.43,17.33,17.42,72000.0,12.0654,12.135,12.0654,12.128,72000.0
2005-12-06 12:30:00,17.42,17.49,17.42,17.46,81200.0,12.128,12.1768,12.128,12.1559,81200.0
2005-12-06 13:00:00,17.46,17.49,17.46,17.48,31400.0,12.1559,12.1768,12.1559,12.1698,31400.0
2005-12-06 13:30:00,17.48,17.48,17.47,17.48,26600.0,12.1698,12.1698,12.1628,12.1698,26600.0
2005-12-06 14:00:00,17.48,17.5,17.46,17.47,40800.0,12.1698,12.1837,12.1559,12.1628,40800.0
2005-12-06 14:30:00,17.48,17.49,17.39,17.44,64000.0,12.1698,12.1768,12.1072,12.142,64000.0
2005-12-06 15:00:00,17.44,17.45,17.24,17.3,155600.0,12.142,12.1489,12.0027,12.0445,155600.0
2005-12-06 15:30:00,17.3,17.36,17.27,17.32,156600.0,12.0445,12.0863,12.0236,12.0584,156600.0
2005-12-07 09:30:00,17.45,17.56,17.4,17.45,92200.0,12.1489,12.2255,12.1141,12.1489,92200.0
2005-12-07 10:00:00,17.43,17.45,17.36,17.39,54200.0,12.135,12.1489,12.0863,12.1072,54200.0
2005-12-07 10:30:00,17.4,17.44,17.36,17.36,39400.0,12.1141,12.142,12.0863,12.0863,39400.0
2005-12-07 11:00:00,17.36,17.39,17.27,17.28,47200.0,12.0863,12.1072,12.0236,12.0306,47200.0
2005-12-07 11:30:00,17.27,17.31,17.24,17.28,49600.0,12.0236,12.0515,12.0027,12.0306,49600.0
2005-12-07 12:00:00,17.3,17.33,17.28,17.31,39400.0,12.0445,12.0654,12.0306,12.0515,39400.0
2005-12-07 12:30:00,17.31,17.31,17.19,17.2,43200.0,12.0515,12.0515,11.9679,11.9749,43200.0
2005-12-07 13:00:00,17.19,17.2,17.11,17.11,55800.0,11.9679,11.9749,11.9122,11.9122,55800.0
2005-12-07 13:30:00,17.11,17.11,17.05,17.07,53400.0,11.9122,11.9122,11.8704,11.8844,53400.0
2005-12-07 14:00:00,17.07,17.17,17.05,17.17,29800.0,11.8844,11.954,11.8704,11.954,29800.0
2005-12-07 14:30:00,17.16,17.2,17.13,17.17,35000.0,11.947,11.9749,11.9261,11.954,35000.0
2005-12-07 15:00:00,17.18,17.18,17.1,17.13,54200.0,11.9609,11.9609,11.9053,11.9261,54200.0
2005-12-07 15:30:00,17.13,17.33,17.12,17.26,144000.0,11.9261,12.0654,11.9192,12.0166,144000.0
2005-12-08 09:30:00,17.3,17.35,17.2,17.2,51200.0,12.0445,12.0793,11.9749,11.9749,51200.0
2005-12-08 10:00:00,17.18,17.35,17.18,17.31,69400.0,11.9609,12.0793,11.9609,12.0515,69400.0
2005-12-08 10:30:00,17.29,17.3,17.24,17.3,38000.0,12.0375,12.0445,12.0027,12.0445,38000.0
2005-12-08 11:00:00,17.3,17.31,17.25,17.27,56600.0,12.0445,12.0515,12.0097,12.0236,56600.0
2005-12-08 11:30:00,17.27,17.36,17.27,17.36,32000.0,12.0236,12.0863,12.0236,12.0863,32000.0
2005-12-08 12:00:00,17.35,17.43,17.35,17.37,40200.0,12.0793,12.135,12.0793,12.0932,40200.0
2005-12-08 12:30:00,17.37,17.39,17.34,17.36,29200.0,12.0932,12.1072,12.0723,12.0863,29200.0
2005-12-08 13:00:00,17.36,17.36,17.11,17.18,85400.0,12.0863,12.0863,11.9122,11.9609,85400.0
2005-12-08 13:30:00,17.18,17.19,17.13,17.16,41400.0,11.9609,11.9679,11.9261,11.947,41400.0
2005-12-08 14:00:00,17.16,17.16,16.94,16.96,104800.0,11.947,11.947,11.7939,11.8078,104800.0
2005-12-08 14:30:00,16.96,17.0,16.95,17.0,96400.0,11.8078,11.8356,11.8008,11.8356,96400.0
2005-12-08 15:00:00,17.0,17.05,16.97,16.98,151400.0,11.8356,11.8704,11.8147,11.8217,151400.0
2005-12-08 15:30:00,16.98,17.01,16.93,16.99,285200.0,11.8217,11.8426,11.7869,11.8287,285200.0
2005-12-09 09:30:00,17.08,17.13,17.0,17.01,62600.0,11.8913,11.9261,11.8356,11.8426,62600.0
2005-12-09 10:00:00,17.01,17.05,16.92,17.0,84800.0,11.8426,11.8704,11.7799,11.8356,84800.0
2005-12-09 10:30:00,17.0,17.04,16.98,17.04,22400.0,11.8356,11.8635,11.8217,11.8635,22400.0
2005-12-09 11:00:00,17.04,17.11,17.04,17.07,28600.0,11.8635,11.9122,11.8635,11.8844,28600.0
2005-12-09 11:30:00,17.08,17.2,17.05,17.17,51600.0,11.8913,11.9749,11.8704,11.954,51600.0
2005-12-09 12:00:00,17.2,17.23,17.15,17.17,45200.0,11.9749,11.9958,11.9401,11.954,45200.0
2005-12-09 12:30:00,17.17,17.23,17.11,17.12,75800.0,11.954,11.9958,11.9122,11.9192,75800.0
2005-12-09 13:00:00,17.11,17.18,17.11,17.17,17200.0,11.9122,11.9609,11.9122,11.954,17200.0
2005-12-09 13:30:00,17.16,17.2,17.15,17.2,40800.0,11.947,11.9749,11.9401,11.9749,40800.0
2005-12-09 14:00:00,17.19,17.29,17.18,17.27,39200.0,11.9679,12.0375,11.9609,12.0236,39200.0
2005-12-09 14:30:00,17.28,17.37,17.23,17.36,44000.0,12.0306,12.0932,11.9958,12.0863,44000.0
2005-12-09 15:00:00,17.36,17.36,17.3,17.34,44600.0,12.0863,12.0863,12.0445,12.0723,44600.0
2005-12-09 15:30:00,17.34,17.4,17.31,17.37,91200.0,12.0723,12.1141,12.0515,12.0932,91200.0
2005-12-12 09:30:00,17.37,17.47,17.35,17.42,41000.0,12.0932,12.1628,12.0793,12.128,41000.0
2005-12-12 10:00:00,17.39,17.54,17.39,17.52,47200.0,12.1072,12.2116,12.1072,12.1977,47200.0
2005-12-12 10:30:00,17.52,17.55,17.5,17.5,42000.0,12.1977,12.2185,12.1837,12.1837,42000.0
2005-12-12 11:00:00,17.5,17.51,17.43,17.43,26600.0,12.1837,12.1907,12.135,12.135,26600.0
2005-12-12 11:30:00,17.44,17.45,17.35,17.35,36600.0,12.142,12.1489,12.0793,12.0793,36600.0
2005-12-12 12:00:00,17.35,17.38,17.33,17.34,44200.0,12.0793,12.1002,12.0654,12.0723,44200.0
2005-12-12 12:30:00,17.32,17.33,17.16,17.16,60600.0,12.0584,12.0654,11.947,11.947,60600.0
2005-12-12 13:00:00,17.16,17.18,17.1,17.17,29600.0,11.947,11.9609,11.9053,11.954,29600.0
2005-12-12 13:30:00,17.18,17.22,17.17,17.21,18400.0,11.9609,11.9888,11.954,11.9818,18400.0
2005-12-12 14:00:00,17.22,17.29,17.19,17.24,41600.0,11.9888,12.0375,11.9679,12.0027,41600.0
2005-12-12 14:30:00,17.23,17.28,17.21,17.25,26000.0,11.9958,12.0306,11.9818,12.0097,26000.0
2005-12-12 15:00:00,17.24,17.31,17.23,17.27,28600.0,12.0027,12.0515,11.9958,12.0236,28600.0
2005-12-12 15:30:00,17.26,17.26,17.21,17.25,49600.0,12.0166,12.0166,11.9818,12.0097,49600.0
2005-12-13 09:30:00,17.22,17.33,17.11,17.14,39000.0,11.9888,12.0654,11.9122,11.9331,39000.0
2005-12-13 10:00:00,17.14,17.21,17.14,17.15,22400.0,11.9331,11.9818,11.9331,11.9401,22400.0
2005-12-13 10:30:00,17.16,17.17,17.12,17.17,16800.0,11.947,11.954,11.9192,11.954,16800.0
2005-12-13 11:00:00,17.16,17.18,17.14,17.16,68400.0,11.947,11.9609,11.9331,11.947,68400.0
2005-12-13 11:30:00,17.15,17.16,17.15,17.16,23400.0,11.9401,11.947,11.9401,11.947,23400.0
2005-12-13 12:00:00,17.15,17.16,17.13,17.15,21600.0,11.9401,11.947,11.9261,11.9401,21600.0
2005-12-13 12:30:00,17.15,17.16,17.13,17.15,14800.0,11.9401,11.947,11.9261,11.9401,14800.0
2005-12-13 13:00:00,17.16,17.16,17.14,17.15,23800.0,11.947,11.947,11.9331,11.9401,23800.0
2005-12-13 13:30:00,17.16,17.16,17.1,17.1,23800.0,11.947,11.947,11.9053,11.9053,23800.0
2005-12-13 14:00:00,17.11,17.25,17.05,17.23,41400.0,11.9122,12.0097,11.8704,11.9958,41400.0
2005-12-13 14:30:00,17.23,17.3,17.21,17.29,61000.0,11.9958,12.0445,11.9818,12.0375,61000.0
2005-12-13 15:00:00,17.3,17.3,17.23,17.25,31800.0,12.0445,12.0445,11.9958,12.0097,31800.0
2005-12-13 15:30:00,17.26,17.29,17.25,17.26,49600.0,12.0166,12.0375,12.0097,12.0166,49600.0
2005-12-14 09:30:00,17.26,17.33,17.2,17.33,31800.0,12.0166,12.0654,11.9749,12.0654,31800.0
2005-12-14 10:00:00,17.33,17.33,17.26,17.27,52400.0,12.0654,12.0654,12.0166,12.0236,52400.0
2005-12-14 10:30:00,17.27,17.29,17.23,17.23,41000.0,12.0236,12.0375,11.9958,11.9958,41000.0
2005-12-14 11:00:00,17.22,17.27,17.2,17.27,17200.0,11.9888,12.0236,11.9749,12.0236,17200.0
2005-12-14 11:30:00,17.27,17.32,17.24,17.32,16200.0,12.0236,12.0584,12.0027,12.0584,16200.0
2005-12-14 12:00:00,17.31,17.34,17.3,17.33,25000.0,12.0515,12.0723,12.0445,12.0654,25000.0
2005-12-14 12:30:00,17.33,17.36,17.32,17.36,34000.0,12.0654,12.0863,12.0584,12.0863,34000.0
2005-12-14 13:00:00,17.36,17.48,17.36,17.48,29200.0,12.0863,12.1698,12.0863,12.1698,29200.0
2005-12-14 13:30:00,17.48,17.57,17.47,17.57,47600.0,12.1698,12.2325,12.1628,12.2325,47600.0
2005-12-14 14:00:00,17.57,17.57,17.49,17.5,40400.0,12.2325,12.2325,12.1768,12.1837,40400.0
2005-12-14 14:30:00,17.5,17.53,17.45,17.49,31200.0,12.1837,12.2046,12.1489,12.1768,31200.0
2005-12-14 15:00:00,17.5,17.51,17.43,17.47,59800.0,12.1837,12.1907,12.135,12.1628,59800.0
2005-12-14 15:30:00,17.47,17.47,17.39,17.41,99600.0,12.1628,12.1628,12.1072,12.1211,99600.0
2005-12-15 09:30:00,17.43,17.57,17.43,17.56,67000.0,12.135,12.2325,12.135,12.2255,67000.0
2005-12-15 10:00:00,17.57,17.57,17.43,17.45,51600.0,12.2325,12.2325,12.135,12.1489,51600.0
2005-12-15 10:30:00,17.45,17.46,17.29,17.29,104000.0,12.1489,12.1559,12.0375,12.0375,104000.0
2005-12-15 11:00:00,17.3,17.3,17.24,17.25,30200.0,12.0445,12.0445,12.0027,12.0097,30200.0
2005-12-15 11:30:00,17.25,17.31,17.23,17.28,48200.0,12.0097,12.0515,11.9958,12.0306,48200.0
2005-12-15 12:00:00,17.27,17.29,17.25,17.29,15200.0,12.0236,12.0375,12.0097,12.0375,15200.0
2005-12-15 12:30:00,17.29,17.32,17.28,17.3,15200.0,12.0375,12.0584,12.0306,12.0445,15200.0
2005-12-15 13:00:00,17.3,17.3,17.24,17.26,25400.0,12.0445,12.0445,12.0027,12.0166,25400.0
2005-12-15 13:30:00,17.25,17.29,17.25,17.29,32800.0,12.0097,12.0375,12.0097,12.0375,32800.0
2005-12-15 14:00:00,17.29,17.3,17.28,17.29,19000.0,12.0375,12.0445,12.0306,12.0375,19000.0
2005-12-15 14:30:00,17.28,17.33,17.27,17.27,39800.0,12.0306,12.0654,12.0236,12.0236,39800.0
2005-12-15 15:00:00,17.28,17.39,17.28,17.39,52600.0,12.0306,12.1072,12.0306,12.1072,52600.0
2005-12-15 15:30:00,17.39,17.42,17.38,17.42,51800.0,12.1072,12.128,12.1002,12.128,51800.0
2005-12-16 09:30:00,17.52,17.52,17.39,17.42,77600.0,12.1977,12.1977,12.1072,12.128,77600.0
2005-12-16 10:00:00,17.45,17.48,17.36,17.39,52800.0,12.1489,12.1698,12.0863,12.1072,52800.0
2005-12-16 10:30:00,17.39,17.4,17.32,17.32,20400.0,12.1072,12.1141,12.0584,12.0584,20400.0
2005-12-16 11:00:00,17.33,17.33,17.22,17.24,48000.0,12.0654,12.0654,11.9888,12.0027,48000.0
2005-12-16 11:30:00,17.24,17.25,17.18,17.22,46800.0,12.0027,12.0097,11.9609,11.9888,46800.0
2005-12-16 12:00:00,17.21,17.22,17.12,17.13,43800.0,11.9818,11.9888,11.9192,11.9261,43800.0
2005-12-16 12:30:00,17.13,17.21,17.13,17.16,44200.0,11.9261,11.9818,11.9261,11.947,44200.0
2005-12-16 13:00:00,17.16,17.2,17.16,17.18,31000.0,11.947,11.9749,11.947,11.9609,31000.0
2005-12-16 13:30:00,17.18,17.2,17.15,17.15,28000.0,11.9609,11.9749,11.9401,11.9401,28000.0
2005-12-16 14:00:00,17.15,17.15,17.04,17.04,32800.0,11.9401,11.9401,11.8635,11.8635,32800.0
2005-12-16 14:30:00,17.04,17.06,17.0,17.01,70800.0,11.8635,11.8774,11.8356,11.8426,70800.0
2005-12-16 15:00:00,17.01,17.07,17.0,17.05,61000.0,11.8426,11.8844,11.8356,11.8704,61000.0
2005-12-16 15:30:00,17.04,17.09,17.0,17.02,110000.0,11.8635,11.8983,11.8356,11.8496,110000.0
2005-12-19 09:30:00,17.07,17.09,16.68,16.7,102000.0,11.8844,11.8983,11.6128,11.6268,102000.0
2005-12-19 10:00:00,16.7,16.78,16.64,16.7,78800.0,11.6268,11.6825,11.585,11.6268,78800.0
2005-12-19 10:30:00,16.7,16.8,16.7,16.76,64200.0,11.6268,11.6964,11.6268,11.6685,64200.0
2005-12-19 11:00:00,16.75,16.85,16.75,16.84,44000.0,11.6616,11.7312,11.6616,11.7242,44000.0
2005-12-19 11:30:00,16.81,16.86,16.74,16.83,47400.0,11.7033,11.7382,11.6546,11.7173,47400.0
2005-12-19 12:00:00,16.84,16.85,16.73,16.75,28000.0,11.7242,11.7312,11.6477,11.6616,28000.0
2005-12-19 12:30:00,16.74,16.77,16.6,16.63,77800.0,11.6546,11.6755,11.5571,11.578,77800.0
2005-12-19 13:00:00,16.61,16.61,16.52,16.55,66000.0,11.5641,11.5641,11.5014,11.5223,66000.0
2005-12-19 13:30:00,16.56,16.61,16.55,16.58,53000.0,11.5293,11.5641,11.5223,11.5432,53000.0
2005-12-19 14:00:00,16.59,16.63,16.59,16.63,45800.0,11.5502,11.578,11.5502,11.578,45800.0
2005-12-19 14:30:00,16.62,16.63,16.6,16.62,24600.0,11.5711,11.578,11.5571,11.5711,24600.0
2005-12-19 15:00:00,16.62,16.63,16.55,16.57,46800.0,11.5711,11.578,11.5223,11.5363,46800.0
2005-12-19 15:30:00,16.57,16.6,16.52,16.53,106800.0,11.5363,11.5571,11.5014,11.5084,106800.0
2005-12-20 09:30:00,16.5,16.5,16.3,16.3,74000.0,11.4875,11.4875,11.3483,11.3483,74000.0
2005-12-20 10:00:00,16.3,16.41,16.3,16.32,56600.0,11.3483,11.4249,11.3483,11.3622,56600.0
2005-12-20 10:30:00,16.31,16.35,16.26,16.31,70600.0,11.3552,11.3831,11.3204,11.3552,70600.0
2005-12-20 11:00:00,16.31,16.42,16.3,16.4,45400.0,11.3552,11.4318,11.3483,11.4179,45400.0
2005-12-20 11:30:00,16.41,16.44,16.4,16.42,25200.0,11.4249,11.4457,11.4179,11.4318,25200.0
2005-12-20 12:00:00,16.42,16.45,16.41,16.43,11000.0,11.4318,11.4527,11.4249,11.4388,11000.0
2005-12-20 12:30:00,16.45,16.6,16.43,16.6,34200.0,11.4527,11.5571,11.4388,11.5571,34200.0
2005-12-20 13:00:00,16.6,16.64,16.59,16.61,17000.0,11.5571,11.585,11.5502,11.5641,17000.0
2005-12-20 13:30:00,16.61,16.61,16.56,16.58,27200.0,11.5641,11.5641,11.5293,11.5432,27200.0
2005-12-20 14:00:00,16.58,16.64,16.56,16.61,45800.0,11.5432,11.585,11.5293,11.5641,45800.0
2005-12-20 14:30:00,16.62,16.64,16.61,16.63,30600.0,11.5711,11.585,11.5641,11.578,30600.0
2005-12-20 15:00:00,16.62,16.67,16.61,16.63,87800.0,11.5711,11.6059,11.5641,11.578,87800.0
2005-12-20 15:30:00,16.63,16.74,16.62,16.74,142600.0,11.578,11.6546,11.5711,11.6546,142600.0
2005-12-21 09:30:00,16.7,16.73,16.63,16.64,102400.0,11.6268,11.6477,11.578,11.585,102400.0
2005-12-21 10:00:00,16.64,16.73,16.61,16.73,44600.0,11.585,11.6477,11.5641,11.6477,44600.0
2005-12-21 10:30:00,16.73,16.73,16.61,16.65,57000.0,11.6477,11.6477,11.5641,11.592,57000.0
2005-12-21 11:00:00,16.65,16.71,16.65,16.71,25600.0,11.592,11.6337,11.592,11.6337,25600.0
2005-12-21 11:30:00,16.71,16.8,16.7,16.78,32400.0,11.6337,11.6964,11.6268,11.6825,32400.0
2005-12-21 12:00:00,16.78,16.9,16.78,16.9,31400.0,11.6825,11.766,11.6825,11.766,31400.0
2005-12-21 12:30:00,16.9,16.95,16.9,16.95,83000.0,11.766,11.8008,11.766,11.8008,83000.0
2005-12-21 13:00:00,16.95,16.96,16.92,16.93,32000.0,11.8008,11.8078,11.7799,11.7869,32000.0
2005-12-21 13:30:00,16.93,16.95,16.85,16.91,84200.0,11.7869,11.8008,11.7312,11.773,84200.0
2005-12-21 14:00:00,16.91,16.92,16.89,16.9,28200.0,11.773,11.7799,11.759,11.766,28200.0
2005-12-21 14:30:00,16.9,16.9,16.75,16.77,104800.0,11.766,11.766,11.6616,11.6755,104800.0
2005-12-21 15:00:00,16.77,16.86,16.75,16.83,109600.0,11.6755,11.7382,11.6616,11.7173,109600.0
2005-12-21 15:30:00,16.82,16.9,16.82,16.89,96800.0,11.7103,11.766,11.7103,11.759,96800.0
2005-12-22 09:30:00,16.93,16.99,16.86,16.93,26800.0,11.7869,11.8287,11.7382,11.7869,26800.0
2005-12-22 10:00:00,16.93,16.95,16.78,16.8,103000.0,11.7869,11.8008,11.6825,11.6964,103000.0
2005-12-22 10:30:00,16.8,16.86,16.8,16.85,56000.0,11.6964,11.7382,11.6964,11.7312,56000.0
2005-12-22 11:00:00,16.85,16.97,16.83,16.96,58000.0,11.7312,11.8147,11.7173,11.8078,58000.0
2005-12-22 11:30:00,16.95,16.96,16.85,16.89,42800.0,11.8008,11.8078,11.7312,11.759,42800.0
2005-12-22 12:00:00,16.88,16.9,16.83,16.84,63800.0,11.7521,11.766,11.7173,11.7242,63800.0
2005-12-22 12:30:00,16.84,16.87,16.83,16.86,46400.0,11.7242,11.7451,11.7173,11.7382,46400.0
2005-12-22 13:00:00,16.85,16.9,16.83,16.89,59800.0,11.7312,11.766,11.7173,11.759,59800.0
2005-12-22 13:30:00,16.88,16.9,16.86,16.89,42400.0,11.7521,11.766,11.7382,11.759,42400.0
2005-12-22 14:00:00,16.89,16.9,16.89,16.9,26600.0,11.759,11.766,11.759,11.766,26600.0
2005-12-22 14:30:00,16.9,16.9,16.86,16.89,26800.0,11.766,11.766,11.7382,11.759,26800.0
2005-12-22 15:00:00,16.88,16.89,16.83,16.84,76400.0,11.7521,11.759,11.7173,11.7242,76400.0
2005-12-22 15:30:00,16.83,16.9,16.83,16.88,76600.0,11.7173,11.766,11.7173,11.7521,76600.0
2005-12-23 09:30:00,16.85,16.95,16.79,16.9,60400.0,11.7312,11.8008,11.6894,11.766,60400.0
2005-12-23 10:00:00,16.89,17.04,16.89,17.03,36200.0,11.759,11.8635,11.759,11.8565,36200.0
2005-12-23 10:30:00,17.04,17.06,16.99,17.0,36400.0,11.8635,11.8774,11.8287,11.8356,36400.0
2005-12-23 11:00:00,17.02,17.02,16.99,16.99,21600.0,11.8496,11.8496,11.8287,11.8287,21600.0
2005-12-23 11:30:00,16.99,17.01,16.99,17.01,13400.0,11.8287,11.8426,11.8287,11.8426,13400.0
2005-12-23 12:00:00,17.0,17.0,16.98,17.0,16400.0,11.8356,11.8356,11.8217,11.8356,16400.0
2005-12-23 12:30:00,17.0,17.0,16.99,17.0,16200.0,11.8356,11.8356,11.8287,11.8356,16200.0
2005-12-23 13:00:00,17.0,17.0,16.95,16.95,22200.0,11.8356,11.8356,11.8008,11.8008,22200.0
2005-12-23 13:30:00,16.95,16.97,16.92,16.93,31600.0,11.8008,11.8147,11.7799,11.7869,31600.0
2005-12-23 14:00:00,16.93,16.93,16.88,16.91,31000.0,11.7869,11.7869,11.7521,11.773,31000.0
2005-12-23 14:30:00,16.91,16.92,16.9,16.92,35800.0,11.773,11.7799,11.766,11.7799,35800.0
2005-12-23 15:00:00,16.92,16.93,16.89,16.89,34200.0,11.7799,11.7869,11.759,11.759,34200.0
2005-12-23 15:30:00,16.89,16.92,16.89,16.9,47800.0,11.759,11.7799,11.759,11.766,47800.0
2005-12-27 09:30:00,16.98,17.0,16.86,16.86,43800.0,11.8217,11.8356,11.7382,11.7382,43800.0
2005-12-27 10:00:00,16.86,16.86,16.72,16.72,33400.0,11.7382,11.7382,11.6407,11.6407,33400.0
2005-12-27 10:30:00,16.72,16.8,16.72,16.73,37600.0,11.6407,11.6964,11.6407,11.6477,37600.0
2005-12-27 11:00:00,16.75,16.75,16.7,16.71,25400.0,11.6616,11.6616,11.6268,11.6337,25400.0
2005-12-27 11:30:00,16.71,16.73,16.68,16.68,54200.0,11.6337,11.6477,11.6128,11.6128,54200.0
2005-12-27 12:00:00,16.68,16.68,16.61,16.61,28600.0,11.6128,11.6128,11.5641,11.5641,28600.0
2005-12-27 12:30:00,16.61,16.67,16.61,16.65,16000.0,11.5641,11.6059,11.5641,11.592,16000.0
2005-12-27 13:00:00,16.66,16.66,16.59,16.62,22600.0,11.5989,11.5989,11.5502,11.5711,22600.0
2005-12-27 13:30:00,16.62,16.62,16.6,16.6,38000.0,11.5711,11.5711,11.5571,11.5571,38000.0
2005-12-27 14:00:00,16.6,16.63,16.6,16.6,31000.0,11.5571,11.578,11.5571,11.5571,31000.0
2005-12-27 14:30:00,16.61,16.67,16.61,16.66,24200.0,11.5641,11.6059,11.5641,11.5989,24200.0
2005-12-27 15:00:00,16.65,16.66,16.61,16.64,24600.0,11.592,11.5989,11.5641,11.585,24600.0
2005-12-27 15:30:00,16.64,16.65,16.6,16.61,61600.0,11.585,11.592,11.5571,11.5641,61600.0
2005-12-28 09:30:00,16.61,16.75,16.61,16.75,63800.0,11.5641,11.6616,11.5641,11.6616,63800.0
2005-12-28 10:00:00,16.75,16.81,16.75,16.79,27400.0,11.6616,11.7033,11.6616,11.6894,27400.0
2005-12-28 10:30:00,16.78,16.78,16.62,16.63,65400.0,11.6825,11.6825,11.5711,11.578,65400.0
2005-12-28 11:00:00,16.63,16.65,16.61,16.61,53400.0,11.578,11.592,11.5641,11.5641,53400.0
2005-12-28 11:30:00,16.62,16.68,16.62,16.66,28400.0,11.5711,11.6128,11.5711,11.5989,28400.0
2005-12-28 12:00:00,16.67,16.7,16.65,16.68,14800.0,11.6059,11.6268,11.592,11.6128,14800.0
2005-12-28 12:30:00,16.68,16.7,16.68,16.68,15000.0,11.6128,11.6268,11.6128,11.6128,15000.0
2005-12-28 13:00:00,16.68,16.69,16.67,16.68,15000.0,11.6128,11.6198,11.6059,11.6128,15000.0
2005-12-28 13:30:00,16.68,16.7,16.67,16.68,16000.0,11.6128,11.6268,11.6059,11.6128,16000.0
2005-12-28 14:00:00,16.68,16.68,16.67,16.68,25600.0,11.6128,11.6128,11.6059,11.6128,25600.0
2005-12-28 14:30:00,16.68,16.69,16.63,16.66,39400.0,11.6128,11.6198,11.578,11.5989,39400.0
2005-12-28 15:00:00,16.66,16.72,16.66,16.72,35400.0,11.5989,11.6407,11.5989,11.6407,35400.0
2005-12-28 15:30:00,16.72,16.79,16.72,16.74,49400.0,11.6407,11.6894,11.6407,11.6546,49400.0
2005-12-29 09:30:00,16.76,16.8,16.7,16.8,39200.0,11.6685,11.6964,11.6268,11.6964,39200.0
2005-12-29 10:00:00,16.8,16.8,16.75,16.79,24600.0,11.6964,11.6964,11.6616,11.6894,24600.0
2005-12-29 10:30:00,16.79,16.8,16.75,16.75,20600.0,11.6894,11.6964,11.6616,11.6616,20600.0
2005-12-29 11:00:00,16.77,16.84,16.71,16.75,59000.0,11.6755,11.7242,11.6337,11.6616,59000.0
2005-12-29 11:30:00,16.75,16.79,16.75,16.77,9400.0,11.6616,11.6894,11.6616,11.6755,9400.0
2005-12-29 12:00:00,16.77,16.79,16.75,16.75,7400.0,11.6755,11.6894,11.6616,11.6616,7400.0
2005-12-29 12:30:00,16.76,16.8,16.76,16.8,12600.0,11.6685,11.6964,11.6685,11.6964,12600.0
2005-12-29 13:00:00,16.8,16.8,16.76,16.78,18800.0,11.6964,11.6964,11.6685,11.6825,18800.0
2005-12-29 13:30:00,16.78,16.78,16.75,16.78,13600.0,11.6825,11.6825,11.6616,11.6825,13600.0
2005-12-29 14:00:00,16.78,16.85,16.75,16.85,13200.0,11.6825,11.7312,11.6616,11.7312,13200.0
2005-12-29 14:30:00,16.85,16.88,16.81,16.82,26400.0,11.7312,11.7521,11.7033,11.7103,26400.0
2005-12-29 15:00:00,16.83,16.83,16.75,16.79,23000.0,11.7173,11.7173,11.6616,11.6894,23000.0
2005-12-29 15:30:00,16.81,16.82,16.75,16.78,92000.0,11.7033,11.7103,11.6616,11.6825,92000.0
2005-12-30 09:30:00,16.7,16.87,16.68,16.87,64800.0,11.6268,11.7451,11.6128,11.7451,64800.0
2005-12-30 10:00:00,16.86,16.86,16.7,16.73,31600.0,11.7382,11.7382,11.6268,11.6477,31600.0
2005-12-30 10:30:00,16.72,16.73,16.67,16.68,31800.0,11.6407,11.6477,11.6059,11.6128,31800.0
2005-12-30 11:00:00,16.68,16.71,16.67,16.68,54400.0,11.6128,11.6337,11.6059,11.6128,54400.0
2005-12-30 11:30:00,16.7,16.7,16.64,16.66,34400.0,11.6268,11.6268,11.585,11.5989,34400.0
2005-12-30 12:00:00,16.65,16.65,16.58,16.6,30000.0,11.592,11.592,11.5432,11.5571,30000.0
2005-12-30 12:30:00,16.61,16.62,16.58,16.6,29200.0,11.5641,11.5711,11.5432,11.5571,29200.0
2005-12-30 13:00:00,16.6,16.6,16.53,16.54,40800.0,11.5571,11.5571,11.5084,11.5154,40800.0
2005-12-30 13:30:00,16.54,16.58,16.54,16.54,44000.0,11.5154,11.5432,11.5154,11.5154,44000.0
2005-12-30 14:00:00,16.55,16.6,16.54,16.6,34800.0,11.5223,11.5571,11.5154,11.5571,34800.0
2005-12-30 14:30:00,16.59,16.65,16.59,16.63,54000.0,11.5502,11.592,11.5502,11.578,54000.0
2005-12-30 15:00:00,16.63,16.68,16.63,16.66,53400.0,11.578,11.6128,11.578,11.5989,53400.0
2005-12-30 15:30:00,16.66,16.69,16.62,16.64,37200.0,11.5989,11.6198,11.5711,11.585,37200.0
2006-01-03 09:30:00,16.64,16.72,16.58,16.67,444200.0,11.585,11.6407,11.5432,11.6059,444200.0
2006-01-03 10:00:00,16.66,16.68,16.56,16.56,140800.0,11.5989,11.6128,11.5293,11.5293,140800.0
2006-01-03 10:30:00,16.57,16.57,16.42,16.43,54400.0,11.5363,11.5363,11.4318,11.4388,54400.0
2006-01-03 11:00:00,16.43,16.43,16.32,16.35,63400.0,11.4388,11.4388,11.3622,11.3831,63400.0
2006-01-03 11:30:00,16.35,16.37,16.34,16.34,54200.0,11.3831,11.397,11.3761,11.3761,54200.0
2006-01-03 12:00:00,16.35,16.42,16.35,16.42,58200.0,11.3831,11.4318,11.3831,11.4318,58200.0
2006-01-03 12:30:00,16.43,16.45,16.4,16.41,78800.0,11.4388,11.4527,11.4179,11.4249,78800.0
2006-01-03 13:00:00,16.41,16.43,16.39,16.42,76400.0,11.4249,11.4388,11.4109,11.4318,76400.0
2006-01-03 13:30:00,16.42,16.63,16.41,16.58,102400.0,11.4318,11.578,11.4249,11.5432,102400.0
2006-01-03 14:00:00,16.58,16.7,16.56,16.7,87800.0,11.5432,11.6268,11.5293,11.6268,87800.0
2006-01-03 14:30:00,16.7,17.04,16.7,16.97,319800.0,11.6268,11.8635,11.6268,11.8147,319800.0
2006-01-03 15:00:00,16.97,17.33,16.96,17.24,452600.0,11.8147,12.0654,11.8078,12.0027,452600.0
2006-01-03 15:30:00,17.25,17.5,17.23,17.36,493200.0,12.0097,12.1837,11.9958,12.0863,493200.0
2006-01-04 09:30:00,17.36,17.5,17.36,17.49,693800.0,12.0863,12.1837,12.0863,12.1768,693800.0
2006-01-04 10:00:00,17.49,17.6,17.47,17.49,248000.0,12.1768,12.2534,12.1628,12.1768,248000.0
2006-01-04 10:30:00,17.48,17.54,17.46,17.5,96800.0,12.1698,12.2116,12.1559,12.1837,96800.0
2006-01-04 11:00:00,17.51,17.55,17.48,17.53,194000.0,12.1907,12.2185,12.1698,12.2046,194000.0
2006-01-04 11:30:00,17.53,17.68,17.53,17.62,291000.0,12.2046,12.3091,12.2046,12.2673,291000.0
2006-01-04 12:00:00,17.62,17.63,17.58,17.58,71800.0,12.2673,12.2742,12.2394,12.2394,71800.0
2006-01-04 12:30:00,17.58,17.62,17.55,17.56,54800.0,12.2394,12.2673,12.2185,12.2255,54800.0
2006-01-04 13:00:00,17.56,17.84,17.54,17.74,230200.0,12.2255,12.4204,12.2116,12.3508,230200.0
2006-01-04 13:30:00,17.65,17.79,17.61,17.75,78800.0,12.2882,12.3856,12.2603,12.3578,78800.0
2006-01-04 14:00:00,17.75,17.76,17.68,17.68,64400.0,12.3578,12.3648,12.3091,12.3091,64400.0
2006-01-04 14:30:00,17.68,17.78,17.64,17.75,290400.0,12.3091,12.3787,12.2812,12.3578,290400.0
2006-01-04 15:00:00,17.74,17.78,17.6,17.64,154600.0,12.3508,12.3787,12.2534,12.2812,154600.0
2006-01-04 15:30:00,17.64,17.65,17.53,17.58,183600.0,12.2812,12.2882,12.2046,12.2394,183600.0
2006-01-05 09:30:00,17.48,17.73,17.48,17.64,63600.0,12.1698,12.3439,12.1698,12.2812,63600.0
2006-01-05 10:00:00,17.64,17.81,17.64,17.69,158600.0,12.2812,12.3996,12.2812,12.316,158600.0
2006-01-05 10:30:00,17.68,17.7,17.49,17.51,52200.0,12.3091,12.323,12.1768,12.1907,52200.0
2006-01-05 11:00:00,17.51,17.55,17.5,17.52,26000.0,12.1907,12.2185,12.1837,12.1977,26000.0
2006-01-05 11:30:00,17.52,17.61,17.52,17.57,29000.0,12.1977,12.2603,12.1977,12.2325,29000.0
2006-01-05 12:00:00,17.57,17.57,17.48,17.49,17800.0,12.2325,12.2325,12.1698,12.1768,17800.0
2006-01-05 12:30:00,17.49,17.57,17.46,17.57,25400.0,12.1768,12.2325,12.1559,12.2325,25400.0
2006-01-05 13:00:00,17.57,17.58,17.55,17.55,24200.0,12.2325,12.2394,12.2185,12.2185,24200.0
2006-01-05 13:30:00,17.56,17.56,17.48,17.5,51000.0,12.2255,12.2255,12.1698,12.1837,51000.0
2006-01-05 14:00:00,17.5,17.52,17.46,17.5,93200.0,12.1837,12.1977,12.1559,12.1837,93200.0
2006-01-05 14:30:00,17.51,17.53,17.5,17.52,18000.0,12.1907,12.2046,12.1837,12.1977,18000.0
2006-01-05 15:00:00,17.52,17.58,17.52,17.55,68600.0,12.1977,12.2394,12.1977,12.2185,68600.0
2006-01-05 15:30:00,17.55,17.66,17.54,17.62,131200.0,12.2185,12.2951,12.2116,12.2673,131200.0
2006-01-06 09:30:00,17.7,17.75,17.53,17.56,117000.0,12.323,12.3578,12.2046,12.2255,117000.0
2006-01-06 10:00:00,17.55,17.59,17.5,17.52,107800.0,12.2185,12.2464,12.1837,12.1977,107800.0
2006-01-06 10:30:00,17.52,17.55,17.5,17.51,109200.0,12.1977,12.2185,12.1837,12.1907,109200.0
2006-01-06 11:00:00,17.51,17.54,17.46,17.52,378000.0,12.1907,12.2116,12.1559,12.1977,378000.0
2006-01-06 11:30:00,17.52,17.54,17.48,17.52,97800.0,12.1977,12.2116,12.1698,12.1977,97800.0
2006-01-06 12:00:00,17.53,17.61,17.49,17.61,61000.0,12.2046,12.2603,12.1768,12.2603,61000.0
2006-01-06 12:30:00,17.61,17.61,17.49,17.6,57000.0,12.2603,12.2603,12.1768,12.2534,57000.0
2006-01-06 13:00:00,17.58,17.6,17.49,17.59,56600.0,12.2394,12.2534,12.1768,12.2464,56600.0
2006-01-06 13:30:00,17.6,17.71,17.58,17.7,173400.0,12.2534,12.3299,12.2394,12.323,173400.0
2006-01-06 14:00:00,17.72,17.73,17.69,17.7,99600.0,12.3369,12.3439,12.316,12.323,99600.0
2006-01-06 14:30:00,17.69,17.73,17.65,17.7,98800.0,12.316,12.3439,12.2882,12.323,98800.0
2006-01-06 15:00:00,17.7,17.75,17.69,17.7,99200.0,12.323,12.3578,12.316,12.323,99200.0
2006-01-06 15:30:00,17.71,17.77,17.7,17.75,198800.0,12.3299,12.3717,12.323,12.3578,198800.0
2006-01-09 09:30:00,17.63,17.79,17.61,17.75,58400.0,12.2742,12.3856,12.2603,12.3578,58400.0
2006-01-09 10:00:00,17.75,17.75,17.62,17.7,60200.0,12.3578,12.3578,12.2673,12.323,60200.0
2006-01-09 10:30:00,17.7,17.74,17.65,17.72,114600.0,12.323,12.3508,12.2882,12.3369,114600.0
2006-01-09 11:00:00,17.73,17.77,17.73,17.74,135200.0,12.3439,12.3717,12.3439,12.3508,135200.0
2006-01-09 11:30:00,17.74,17.87,17.74,17.86,110000.0,12.3508,12.4413,12.3508,12.4344,110000.0
2006-01-09 12:00:00,17.88,17.93,17.85,17.93,69400.0,12.4483,12.4831,12.4274,12.4831,69400.0
2006-01-09 12:30:00,17.93,17.93,17.89,17.9,38000.0,12.4831,12.4831,12.4553,12.4622,38000.0
2006-01-09 13:00:00,17.9,17.9,17.85,17.9,55200.0,12.4622,12.4622,12.4274,12.4622,55200.0
2006-01-09 13:30:00,17.9,17.92,17.89,17.92,88200.0,12.4622,12.4761,12.4553,12.4761,88200.0
2006-01-09 14:00:00,17.92,17.97,17.92,17.96,47800.0,12.4761,12.511,12.4761,12.504,47800.0
2006-01-09 14:30:00,17.96,17.97,17.94,17.96,87400.0,12.504,12.511,12.4901,12.504,87400.0
2006-01-09 15:00:00,17.97,17.98,17.93,17.96,115200.0,12.511,12.5179,12.4831,12.504,115200.0
2006-01-09 15:30:00,17.97,18.03,17.96,18.0,169600.0,12.511,12.5527,12.504,12.5318,169600.0
2006-01-10 09:30:00,17.84,17.84,17.71,17.76,72000.0,12.4204,12.4204,12.3299,12.3648,72000.0
2006-01-10 10:00:00,17.75,17.83,17.75,17.81,171200.0,12.3578,12.4135,12.3578,12.3996,171200.0
2006-01-10 10:30:00,17.8,17.86,17.74,17.77,34400.0,12.3926,12.4344,12.3508,12.3717,34400.0
2006-01-10 11:00:00,17.78,17.8,17.68,17.8,53000.0,12.3787,12.3926,12.3091,12.3926,53000.0
2006-01-10 11:30:00,17.77,17.85,17.76,17.8,18200.0,12.3717,12.4274,12.3648,12.3926,18200.0
2006-01-10 12:00:00,17.81,17.84,17.79,17.82,12200.0,12.3996,12.4204,12.3856,12.4065,12200.0
2006-01-10 12:30:00,17.81,17.83,17.75,17.75,13000.0,12.3996,12.4135,12.3578,12.3578,13000.0
2006-01-10 13:00:00,17.76,17.82,17.76,17.82,14600.0,12.3648,12.4065,12.3648,12.4065,14600.0
2006-01-10 13:30:00,17.82,17.86,17.75,17.77,18600.0,12.4065,12.4344,12.3578,12.3717,18600.0
2006-01-10 14:00:00,17.77,17.83,17.73,17.82,20800.0,12.3717,12.4135,12.3439,12.4065,20800.0
2006-01-10 14:30:00,17.81,17.87,17.77,17.87,37600.0,12.3996,12.4413,12.3717,12.4413,37600.0
2006-01-10 15:00:00,17.88,17.92,17.86,17.9,31200.0,12.4483,12.4761,12.4344,12.4622,31200.0
2006-01-10 15:30:00,17.91,17.95,17.88,17.9,39800.0,12.4692,12.497,12.4483,12.4622,39800.0
2006-01-11 09:30:00,17.85,17.87,17.68,17.72,118600.0,12.4274,12.4413,12.3091,12.3369,118600.0
2006-01-11 10:00:00,17.72,17.82,17.72,17.79,15000.0,12.3369,12.4065,12.3369,12.3856,15000.0
2006-01-11 10:30:00,17.81,17.82,17.77,17.8,18800.0,12.3996,12.4065,12.3717,12.3926,18800.0
2006-01-11 11:00:00,17.8,17.9,17.78,17.81,272600.0,12.3926,12.4622,12.3787,12.3996,272600.0
2006-01-11 11:30:00,17.81,17.81,17.63,17.67,50600.0,12.3996,12.3996,12.2742,12.3021,50600.0
2006-01-11 12:00:00,17.66,17.71,17.54,17.54,106000.0,12.2951,12.3299,12.2116,12.2116,106000.0
2006-01-11 12:30:00,17.54,17.55,17.45,17.51,61200.0,12.2116,12.2185,12.1489,12.1907,61200.0
2006-01-11 13:00:00,17.52,17.66,17.5,17.66,104400.0,12.1977,12.2951,12.1837,12.2951,104400.0
2006-01-11 13:30:00,17.65,17.68,17.54,17.56,23200.0,12.2882,12.3091,12.2116,12.2255,23200.0
2006-01-11 14:00:00,17.56,17.65,17.53,17.65,12600.0,12.2255,12.2882,12.2046,12.2882,12600.0
2006-01-11 14:30:00,17.64,17.68,17.63,17.68,26800.0,12.2812,12.3091,12.2742,12.3091,26800.0
2006-01-11 15:00:00,17.67,17.75,17.66,17.73,66600.0,12.3021,12.3578,12.2951,12.3439,66600.0
2006-01-11 15:30:00,17.73,17.75,17.66,17.7,45200.0,12.3439,12.3578,12.2951,12.323,45200.0
2006-01-12 09:30:00,17.68,17.75,17.61,17.65,24200.0,12.3091,12.3578,12.2603,12.2882,24200.0
2006-01-12 10:00:00,17.65,17.69,17.63,17.68,20600.0,12.2882,12.316,12.2742,12.3091,20600.0
2006-01-12 10:30:00,17.68,17.8,17.67,17.79,42400.0,12.3091,12.3926,12.3021,12.3856,42400.0
2006-01-12 11:00:00,17.79,17.84,17.78,17.82,55400.0,12.3856,12.4204,12.3787,12.4065,55400.0
2006-01-12 11:30:00,17.81,17.82,17.8,17.82,19200.0,12.3996,12.4065,12.3926,12.4065,19200.0
2006-01-12 12:00:00,17.82,17.88,17.82,17.86,32400.0,12.4065,12.4483,12.4065,12.4344,32400.0
2006-01-12 12:30:00,17.86,17.87,17.85,17.86,24000.0,12.4344,12.4413,12.4274,12.4344,24000.0
2006-01-12 13:00:00,17.86,17.87,17.85,17.85,24400.0,12.4344,12.4413,12.4274,12.4274,24400.0
2006-01-12 13:30:00,17.86,17.86,17.85,17.85,16600.0,12.4344,12.4344,12.4274,12.4274,16600.0
2006-01-12 14:00:00,17.85,17.85,17.75,17.75,77200.0,12.4274,12.4274,12.3578,12.3578,77200.0
2006-01-12 14:30:00,17.77,17.8,17.75,17.75,99600.0,12.3717,12.3926,12.3578,12.3578,99600.0
2006-01-12 15:00:00,17.75,17.78,17.73,17.76,29400.0,12.3578,12.3787,12.3439,12.3648,29400.0
2006-01-12 15:30:00,17.77,17.79,17.74,17.75,41800.0,12.3717,12.3856,12.3508,12.3578,41800.0
2006-01-13 09:30:00,17.28,17.7,17.28,17.68,31800.0,12.0306,12.323,12.0306,12.3091,31800.0
2006-01-13 10:00:00,17.68,17.7,17.64,17.69,25200.0,12.3091,12.323,12.2812,12.316,25200.0
2006-01-13 10:30:00,17.69,17.7,17.65,17.66,15600.0,12.316,12.323,12.2882,12.2951,15600.0
2006-01-13 11:00:00,17.67,17.74,17.65,17.74,28600.0,12.3021,12.3508,12.2882,12.3508,28600.0
2006-01-13 11:30:00,17.74,17.75,17.72,17.73,32600.0,12.3508,12.3578,12.3369,12.3439,32600.0
2006-01-13 12:00:00,17.71,17.74,17.68,17.68,26000.0,12.3299,12.3508,12.3091,12.3091,26000.0
2006-01-13 12:30:00,17.68,17.7,17.65,17.65,23200.0,12.3091,12.323,12.2882,12.2882,23200.0
2006-01-13 13:00:00,17.66,17.66,17.56,17.61,54200.0,12.2951,12.2951,12.2255,12.2603,54200.0
2006-01-13 13:30:00,17.63,17.65,17.52,17.65,64200.0,12.2742,12.2882,12.1977,12.2882,64200.0
2006-01-13 14:00:00,17.65,17.66,17.61,17.65,21600.0,12.2882,12.2951,12.2603,12.2882,21600.0
2006-01-13 14:30:00,17.66,17.7,17.65,17.7,36000.0,12.2951,12.323,12.2882,12.323,36000.0
2006-01-13 15:00:00,17.7,17.7,17.62,17.63,41800.0,12.323,12.323,12.2673,12.2742,41800.0
2006-01-13 15:30:00,17.63,17.7,17.63,17.68,77000.0,12.2742,12.323,12.2742,12.3091,77000.0
2006-01-17 09:30:00,17.46,17.58,17.46,17.55,70200.0,12.1559,12.2394,12.1559,12.2185,70200.0
2006-01-17 10:00:00,17.57,17.65,17.55,17.63,59200.0,12.2325,12.2882,12.2185,12.2742,59200.0
2006-01-17 10:30:00,17.63,17.7,17.63,17.67,37600.0,12.2742,12.323,12.2742,12.3021,37600.0
2006-01-17 11:00:00,17.67,17.68,17.64,17.64,41000.0,12.3021,12.3091,12.2812,12.2812,41000.0
2006-01-17 11:30:00,17.65,17.66,17.61,17.63,39400.0,12.2882,12.2951,12.2603,12.2742,39400.0
2006-01-17 12:00:00,17.64,17.7,17.63,17.69,21400.0,12.2812,12.323,12.2742,12.316,21400.0
2006-01-17 12:30:00,17.69,17.72,17.68,17.71,24600.0,12.316,12.3369,12.3091,12.3299,24600.0
2006-01-17 13:00:00,17.69,17.7,17.58,17.61,59800.0,12.316,12.323,12.2394,12.2603,59800.0
2006-01-17 13:30:00,17.61,17.66,17.59,17.63,27000.0,12.2603,12.2951,12.2464,12.2742,27000.0
2006-01-17 14:00:00,17.63,17.68,17.63,17.64,17200.0,12.2742,12.3091,12.2742,12.2812,17200.0
2006-01-17 14:30:00,17.63,17.65,17.61,17.64,34800.0,12.2742,12.2882,12.2603,12.2812,34800.0
2006-01-17 15:00:00,17.64,17.67,17.63,17.63,25000.0,12.2812,12.3021,12.2742,12.2742,25000.0
2006-01-17 15:30:00,17.63,17.66,17.59,17.63,55800.0,12.2742,12.2951,12.2464,12.2742,55800.0
2006-01-18 09:30:00,17.45,17.52,17.45,17.46,134800.0,12.1489,12.1977,12.1489,12.1559,134800.0
2006-01-18 10:00:00,17.46,17.48,17.38,17.38,102800.0,12.1559,12.1698,12.1002,12.1002,102800.0
2006-01-18 10:30:00,17.39,17.39,17.34,17.37,123000.0,12.1072,12.1072,12.0723,12.0932,123000.0
2006-01-18 11:00:00,17.36,17.37,17.3,17.33,99600.0,12.0863,12.0932,12.0445,12.0654,99600.0
2006-01-18 11:30:00,17.33,17.36,17.32,17.32,87600.0,12.0654,12.0863,12.0584,12.0584,87600.0
2006-01-18 12:00:00,17.33,17.36,17.25,17.25,106000.0,12.0654,12.0863,12.0097,12.0097,106000.0
2006-01-18 12:30:00,17.24,17.25,17.2,17.23,66600.0,12.0027,12.0097,11.9749,11.9958,66600.0
2006-01-18 13:00:00,17.21,17.28,17.21,17.23,82600.0,11.9818,12.0306,11.9818,11.9958,82600.0
2006-01-18 13:30:00,17.23,17.23,17.18,17.2,79400.0,11.9958,11.9958,11.9609,11.9749,79400.0
2006-01-18 14:00:00,17.2,17.33,17.2,17.32,90200.0,11.9749,12.0654,11.9749,12.0584,90200.0
2006-01-18 14:30:00,17.32,17.36,17.27,17.31,130800.0,12.0584,12.0863,12.0236,12.0515,130800.0
2006-01-18 15:00:00,17.3,17.32,17.28,17.3,115800.0,12.0445,12.0584,12.0306,12.0445,115800.0
2006-01-18 15:30:00,17.3,17.34,17.27,17.27,121600.0,12.0445,12.0723,12.0236,12.0236,121600.0
2006-01-19 09:30:00,17.47,17.49,17.41,17.46,59400.0,12.1628,12.1768,12.1211,12.1559,59400.0
2006-01-19 10:00:00,17.46,17.46,17.39,17.42,40400.0,12.1559,12.1559,12.1072,12.128,40400.0
2006-01-19 10:30:00,17.41,17.46,17.39,17.42,26400.0,12.1211,12.1559,12.1072,12.128,26400.0
2006-01-19 11:00:00,17.41,17.45,17.33,17.33,18000.0,12.1211,12.1489,12.0654,12.0654,18000.0
2006-01-19 11:30:00,17.33,17.46,17.33,17.46,22000.0,12.0654,12.1559,12.0654,12.1559,22000.0
2006-01-19 12:00:00,17.45,17.59,17.45,17.59,37800.0,12.1489,12.2464,12.1489,12.2464,37800.0
2006-01-19 12:30:00,17.6,17.68,17.6,17.65,54000.0,12.2534,12.3091,12.2534,12.2882,54000.0
2006-01-19 13:00:00,17.65,17.74,17.65,17.71,53400.0,12.2882,12.3508,12.2882,12.3299,53400.0
2006-01-19 13:30:00,17.71,17.75,17.71,17.72,80000.0,12.3299,12.3578,12.3299,12.3369,80000.0
2006-01-19 14:00:00,17.7,17.71,17.68,17.68,48000.0,12.323,12.3299,12.3091,12.3091,48000.0
2006-01-19 14:30:00,17.68,17.68,17.6,17.66,27800.0,12.3091,12.3091,12.2534,12.2951,27800.0
2006-01-19 15:00:00,17.66,17.67,17.61,17.62,61200.0,12.2951,12.3021,12.2603,12.2673,61200.0
2006-01-19 15:30:00,17.62,17.62,17.54,17.57,81200.0,12.2673,12.2673,12.2116,12.2325,81200.0
2006-01-20 09:30:00,17.59,17.59,17.45,17.5,41800.0,12.2464,12.2464,12.1489,12.1837,41800.0
2006-01-20 10:00:00,17.5,17.5,17.43,17.43,68400.0,12.1837,12.1837,12.135,12.135,68400.0
2006-01-20 10:30:00,17.43,17.54,17.43,17.47,24200.0,12.135,12.2116,12.135,12.1628,24200.0
2006-01-20 11:00:00,17.49,17.5,17.4,17.44,29400.0,12.1768,12.1837,12.1141,12.142,29400.0
2006-01-20 11:30:00,17.44,17.44,17.32,17.34,87600.0,12.142,12.142,12.0584,12.0723,87600.0
2006-01-20 12:00:00,17.34,17.36,17.31,17.33,20400.0,12.0723,12.0863,12.0515,12.0654,20400.0
2006-01-20 12:30:00,17.33,17.38,17.29,17.29,28800.0,12.0654,12.1002,12.0375,12.0375,28800.0
2006-01-20 13:00:00,17.29,17.29,17.24,17.24,45400.0,12.0375,12.0375,12.0027,12.0027,45400.0
2006-01-20 13:30:00,17.23,17.25,17.18,17.2,175000.0,11.9958,12.0097,11.9609,11.9749,175000.0
2006-01-20 14:00:00,17.2,17.23,17.15,17.22,78000.0,11.9749,11.9958,11.9401,11.9888,78000.0
2006-01-20 14:30:00,17.23,17.31,17.23,17.25,129800.0,11.9958,12.0515,11.9958,12.0097,129800.0
2006-01-20 15:00:00,17.27,17.33,17.27,17.3,72400.0,12.0236,12.0654,12.0236,12.0445,72400.0
2006-01-20 15:30:00,17.3,17.32,17.24,17.27,84000.0,12.0445,12.0584,12.0027,12.0236,84000.0
2006-01-23 09:30:00,18.0,18.0,17.55,17.6,574800.0,12.5318,12.5318,12.2185,12.2534,574800.0
2006-01-23 10:00:00,17.6,17.75,17.6,17.74,324600.0,12.2534,12.3578,12.2534,12.3508,324600.0
2006-01-23 10:30:00,17.74,17.74,17.64,17.71,124000.0,12.3508,12.3508,12.2812,12.3299,124000.0
2006-01-23 11:00:00,17.72,17.83,17.72,17.83,124400.0,12.3369,12.4135,12.3369,12.4135,124400.0
2006-01-23 11:30:00,17.81,18.05,17.81,17.95,247200.0,12.3996,12.5667,12.3996,12.497,247200.0
2006-01-23 12:00:00,17.95,18.02,17.93,18.0,82200.0,12.497,12.5458,12.4831,12.5318,82200.0
2006-01-23 12:30:00,18.01,18.2,18.01,18.14,177000.0,12.5388,12.6711,12.5388,12.6293,177000.0
2006-01-23 13:00:00,18.15,18.3,18.12,18.29,97600.0,12.6363,12.7407,12.6154,12.7337,97600.0
2006-01-23 13:30:00,18.29,18.4,18.26,18.36,108800.0,12.7337,12.8103,12.7129,12.7825,108800.0
2006-01-23 14:00:00,18.36,18.39,18.28,18.35,174200.0,12.7825,12.8034,12.7268,12.7755,174200.0
2006-01-23 14:30:00,18.35,18.39,18.31,18.36,138800.0,12.7755,12.8034,12.7477,12.7825,138800.0
2006-01-23 15:00:00,18.35,18.46,18.3,18.46,445400.0,12.7755,12.8521,12.7407,12.8521,445400.0
2006-01-23 15:30:00,18.46,18.6,18.25,18.25,544800.0,12.8521,12.9496,12.7059,12.7059,544800.0
2006-01-24 09:30:00,18.16,18.33,18.16,18.27,137400.0,12.6432,12.7616,12.6432,12.7198,137400.0
2006-01-24 10:00:00,18.25,18.25,17.95,18.06,144800.0,12.7059,12.7059,12.497,12.5736,144800.0
2006-01-24 10:30:00,18.06,18.13,18.05,18.11,79400.0,12.5736,12.6223,12.5667,12.6084,79400.0
2006-01-24 11:00:00,18.11,18.12,18.05,18.11,175000.0,12.6084,12.6154,12.5667,12.6084,175000.0
2006-01-24 11:30:00,18.1,18.13,18.08,18.1,154800.0,12.6015,12.6223,12.5875,12.6015,154800.0
2006-01-24 12:00:00,18.1,18.12,18.07,18.1,101600.0,12.6015,12.6154,12.5806,12.6015,101600.0
2006-01-24 12:30:00,18.11,18.13,18.09,18.12,110600.0,12.6084,12.6223,12.5945,12.6154,110600.0
2006-01-24 13:00:00,18.12,18.13,18.09,18.11,79600.0,12.6154,12.6223,12.5945,12.6084,79600.0
2006-01-24 13:30:00,18.11,18.14,18.08,18.12,50400.0,12.6084,12.6293,12.5875,12.6154,50400.0
2006-01-24 14:00:00,18.13,18.24,18.13,18.21,54600.0,12.6223,12.6989,12.6223,12.678,54600.0
2006-01-24 14:30:00,18.22,18.34,18.22,18.25,100200.0,12.685,12.7686,12.685,12.7059,100200.0
2006-01-24 15:00:00,18.25,18.25,18.13,18.16,125600.0,12.7059,12.7059,12.6223,12.6432,125600.0
2006-01-24 15:30:00,18.21,18.23,18.14,18.21,163400.0,12.678,12.692,12.6293,12.678,163400.0
2006-01-25 09:30:00,18.35,18.37,18.31,18.35,57000.0,12.7755,12.7894,12.7477,12.7755,57000.0
2006-01-25 10:00:00,18.35,18.44,18.31,18.38,94400.0,12.7755,12.8382,12.7477,12.7964,94400.0
2006-01-25 10:30:00,18.4,18.55,18.35,18.55,54400.0,12.8103,12.9148,12.7755,12.9148,54400.0
2006-01-25 11:00:00,18.54,18.56,18.46,18.55,45400.0,12.9078,12.9217,12.8521,12.9148,45400.0
2006-01-25 11:30:00,18.55,18.55,18.49,18.5,38400.0,12.9148,12.9148,12.873,12.8799,38400.0
2006-01-25 12:00:00,18.49,18.56,18.47,18.5,44600.0,12.873,12.9217,12.8591,12.8799,44600.0
2006-01-25 12:30:00,18.52,18.56,18.5,18.56,37400.0,12.8939,12.9217,12.8799,12.9217,37400.0
2006-01-25 13:00:00,18.58,18.58,18.48,18.5,152200.0,12.9356,12.9356,12.866,12.8799,152200.0
2006-01-25 13:30:00,18.5,18.53,18.45,18.5,181800.0,12.8799,12.9008,12.8451,12.8799,181800.0
2006-01-25 14:00:00,18.51,18.55,18.49,18.51,61800.0,12.8869,12.9148,12.873,12.8869,61800.0
2006-01-25 14:30:00,18.51,18.53,18.5,18.51,73600.0,12.8869,12.9008,12.8799,12.8869,73600.0
2006-01-25 15:00:00,18.53,18.57,18.5,18.5,66400.0,12.9008,12.9287,12.8799,12.8799,66400.0
2006-01-25 15:30:00,18.5,18.54,18.49,18.53,120200.0,12.8799,12.9078,12.873,12.9008,120200.0
2006-01-26 09:30:00,18.6,18.71,18.56,18.65,56400.0,12.9496,13.0262,12.9217,12.9844,56400.0
2006-01-26 10:00:00,18.65,18.68,18.6,18.63,153800.0,12.9844,13.0053,12.9496,12.9705,153800.0
2006-01-26 10:30:00,18.63,18.66,18.6,18.63,40800.0,12.9705,12.9913,12.9496,12.9705,40800.0
2006-01-26 11:00:00,18.62,18.64,18.59,18.61,57800.0,12.9635,12.9774,12.9426,12.9565,57800.0
2006-01-26 11:30:00,18.61,18.65,18.56,18.57,95600.0,12.9565,12.9844,12.9217,12.9287,95600.0
2006-01-26 12:00:00,18.57,18.66,18.54,18.61,149400.0,12.9287,12.9913,12.9078,12.9565,149400.0
2006-01-26 12:30:00,18.61,18.62,18.58,18.59,83600.0,12.9565,12.9635,12.9356,12.9426,83600.0
2006-01-26 13:00:00,18.6,18.63,18.55,18.6,102400.0,12.9496,12.9705,12.9148,12.9496,102400.0
2006-01-26 13:30:00,18.59,18.64,18.57,18.6,78200.0,12.9426,12.9774,12.9287,12.9496,78200.0
2006-01-26 14:00:00,18.6,18.61,18.55,18.57,150000.0,12.9496,12.9565,12.9148,12.9287,150000.0
2006-01-26 14:30:00,18.58,18.6,18.57,18.6,72600.0,12.9356,12.9496,12.9287,12.9496,72600.0
2006-01-26 15:00:00,18.6,18.61,18.57,18.58,167800.0,12.9496,12.9565,12.9287,12.9356,167800.0
2006-01-26 15:30:00,18.59,18.68,18.58,18.68,437400.0,12.9426,13.0053,12.9356,13.0053,437400.0
2006-01-27 09:30:00,18.7,18.75,18.7,18.72,72400.0,13.0192,13.054,13.0192,13.0331,72400.0
2006-01-27 10:00:00,18.71,18.78,18.63,18.63,176000.0,13.0262,13.0749,12.9705,12.9705,176000.0
2006-01-27 10:30:00,18.63,18.66,18.55,18.55,93600.0,12.9705,12.9913,12.9148,12.9148,93600.0
2006-01-27 11:00:00,18.54,18.65,18.53,18.63,64000.0,12.9078,12.9844,12.9008,12.9705,64000.0
2006-01-27 11:30:00,18.63,18.63,18.56,18.63,220200.0,12.9705,12.9705,12.9217,12.9705,220200.0
2006-01-27 12:00:00,18.63,18.63,18.58,18.61,68200.0,12.9705,12.9705,12.9356,12.9565,68200.0
2006-01-27 12:30:00,18.61,18.63,18.5,18.52,36600.0,12.9565,12.9705,12.8799,12.8939,36600.0
2006-01-27 13:00:00,18.53,18.53,18.49,18.5,38800.0,12.9008,12.9008,12.873,12.8799,38800.0
2006-01-27 13:30:00,18.5,18.5,18.46,18.46,45600.0,12.8799,12.8799,12.8521,12.8521,45600.0
2006-01-27 14:00:00,18.46,18.49,18.43,18.47,146000.0,12.8521,12.873,12.8312,12.8591,146000.0
2006-01-27 14:30:00,18.48,18.49,18.42,18.43,103000.0,12.866,12.873,12.8243,12.8312,103000.0
2006-01-27 15:00:00,18.42,18.43,18.38,18.39,106800.0,12.8243,12.8312,12.7964,12.8034,106800.0
2006-01-27 15:30:00,18.39,18.41,18.35,18.38,141800.0,12.8034,12.8173,12.7755,12.7964,141800.0
2006-01-30 09:30:00,18.4,18.57,18.36,18.55,42800.0,12.8103,12.9287,12.7825,12.9148,42800.0
2006-01-30 10:00:00,18.53,18.53,18.34,18.36,112600.0,12.9008,12.9008,12.7686,12.7825,112600.0
2006-01-30 10:30:00,18.36,18.36,18.27,18.3,52800.0,12.7825,12.7825,12.7198,12.7407,52800.0
2006-01-30 11:00:00,18.3,18.34,18.25,18.27,155800.0,12.7407,12.7686,12.7059,12.7198,155800.0
2006-01-30 11:30:00,18.26,18.26,18.18,18.21,63000.0,12.7129,12.7129,12.6572,12.678,63000.0
2006-01-30 12:00:00,18.21,18.34,18.21,18.3,70200.0,12.678,12.7686,12.678,12.7407,70200.0
2006-01-30 12:30:00,18.3,18.37,18.29,18.36,195400.0,12.7407,12.7894,12.7337,12.7825,195400.0
2006-01-30 13:00:00,18.36,18.38,18.35,18.38,60800.0,12.7825,12.7964,12.7755,12.7964,60800.0
2006-01-30 13:30:00,18.35,18.43,18.35,18.38,63000.0,12.7755,12.8312,12.7755,12.7964,63000.0
2006-01-30 14:00:00,18.38,18.39,18.35,18.36,86200.0,12.7964,12.8034,12.7755,12.7825,86200.0
2006-01-30 14:30:00,18.35,18.4,18.35,18.37,20800.0,12.7755,12.8103,12.7755,12.7894,20800.0
2006-01-30 15:00:00,18.37,18.37,18.35,18.36,38400.0,12.7894,12.7894,12.7755,12.7825,38400.0
2006-01-30 15:30:00,18.36,18.41,18.3,18.3,560200.0,12.7825,12.8173,12.7407,12.7407,560200.0
2006-01-31 09:30:00,18.28,18.31,18.1,18.15,64000.0,12.7268,12.7477,12.6015,12.6363,64000.0
2006-01-31 10:00:00,18.15,18.23,18.1,18.22,45600.0,12.6363,12.692,12.6015,12.685,45600.0
2006-01-31 10:30:00,18.22,18.25,18.17,18.21,69400.0,12.685,12.7059,12.6502,12.678,69400.0
2006-01-31 11:00:00,18.21,18.25,18.2,18.22,43000.0,12.678,12.7059,12.6711,12.685,43000.0
2006-01-31 11:30:00,18.22,18.25,18.18,18.2,41800.0,12.685,12.7059,12.6572,12.6711,41800.0
2006-01-31 12:00:00,18.2,18.27,18.2,18.21,75800.0,12.6711,12.7198,12.6711,12.678,75800.0
2006-01-31 12:30:00,18.24,18.25,18.2,18.25,56200.0,12.6989,12.7059,12.6711,12.7059,56200.0
2006-01-31 13:00:00,18.24,18.25,18.2,18.24,41800.0,12.6989,12.7059,12.6711,12.6989,41800.0
2006-01-31 13:30:00,18.24,18.33,18.24,18.33,44000.0,12.6989,12.7616,12.6989,12.7616,44000.0
2006-01-31 14:00:00,18.34,18.34,18.17,18.25,232400.0,12.7686,12.7686,12.6502,12.7059,232400.0
2006-01-31 14:30:00,18.26,18.32,18.25,18.31,178200.0,12.7129,12.7546,12.7059,12.7477,178200.0
2006-01-31 15:00:00,18.33,18.48,18.33,18.46,99400.0,12.7616,12.866,12.7616,12.8521,99400.0
2006-01-31 15:30:00,18.46,18.47,18.39,18.4,124800.0,12.8521,12.8591,12.8034,12.8103,124800.0
2006-02-01 09:30:00,18.39,18.41,18.28,18.28,32400.0,12.8034,12.8173,12.7268,12.7268,32400.0
2006-02-01 10:00:00,18.27,18.33,18.23,18.28,57800.0,12.7198,12.7616,12.692,12.7268,57800.0
2006-02-01 10:30:00,18.28,18.38,18.28,18.36,81000.0,12.7268,12.7964,12.7268,12.7825,81000.0
2006-02-01 11:00:00,18.37,18.45,18.31,18.31,89800.0,12.7894,12.8451,12.7477,12.7477,89800.0
2006-02-01 11:30:00,18.3,18.33,18.25,18.25,31800.0,12.7407,12.7616,12.7059,12.7059,31800.0
2006-02-01 12:00:00,18.25,18.28,18.22,18.27,34000.0,12.7059,12.7268,12.685,12.7198,34000.0
2006-02-01 12:30:00,18.27,18.27,18.2,18.23,32600.0,12.7198,12.7198,12.6711,12.692,32600.0
2006-02-01 13:00:00,18.23,18.23,18.11,18.11,168000.0,12.692,12.692,12.6084,12.6084,168000.0
2006-02-01 13:30:00,18.11,18.14,17.98,17.98,65200.0,12.6084,12.6293,12.5179,12.5179,65200.0
2006-02-01 14:00:00,17.98,17.99,17.93,17.97,117600.0,12.5179,12.5249,12.4831,12.511,117600.0
2006-02-01 14:30:00,17.98,18.0,17.94,18.0,139000.0,12.5179,12.5318,12.4901,12.5318,139000.0
2006-02-01 15:00:00,18.0,18.0,17.97,17.98,90200.0,12.5318,12.5318,12.511,12.5179,90200.0
2006-02-01 15:30:00,17.98,18.02,17.95,17.99,143800.0,12.5179,12.5458,12.497,12.5249,143800.0
2006-02-02 09:30:00,18.0,18.05,17.96,18.0,143400.0,12.5318,12.5667,12.504,12.5318,143400.0
2006-02-02 10:00:00,18.04,18.15,18.0,18.14,40600.0,12.5597,12.6363,12.5318,12.6293,40600.0
2006-02-02 10:30:00,18.14,18.16,17.94,17.94,83400.0,12.6293,12.6432,12.4901,12.4901,83400.0
2006-02-02 11:00:00,17.94,17.97,17.83,17.83,110000.0,12.4901,12.511,12.4135,12.4135,110000.0
2006-02-02 11:30:00,17.83,17.86,17.78,17.78,86000.0,12.4135,12.4344,12.3787,12.3787,86000.0
2006-02-02 12:00:00,17.79,17.98,17.79,17.93,57600.0,12.3856,12.5179,12.3856,12.4831,57600.0
2006-02-02 12:30:00,17.93,17.99,17.83,17.83,102600.0,12.4831,12.5249,12.4135,12.4135,102600.0
2006-02-02 13:00:00,17.81,17.82,17.79,17.82,54200.0,12.3996,12.4065,12.3856,12.4065,54200.0
2006-02-02 13:30:00,17.82,17.82,17.73,17.75,247400.0,12.4065,12.4065,12.3439,12.3578,247400.0
2006-02-02 14:00:00,17.74,17.75,17.68,17.73,97800.0,12.3508,12.3578,12.3091,12.3439,97800.0
2006-02-02 14:30:00,17.73,17.79,17.72,17.79,77800.0,12.3439,12.3856,12.3369,12.3856,77800.0
2006-02-02 15:00:00,17.78,17.86,17.78,17.81,214600.0,12.3787,12.4344,12.3787,12.3996,214600.0
2006-02-02 15:30:00,17.81,17.85,17.79,17.82,418800.0,12.3996,12.4274,12.3856,12.4065,418800.0
2006-02-03 09:30:00,17.8,17.93,17.8,17.81,33800.0,12.3926,12.4831,12.3926,12.3996,33800.0
2006-02-03 10:00:00,17.81,18.31,17.75,17.83,176400.0,12.3996,12.7477,12.3578,12.4135,176400.0
2006-02-03 10:30:00,17.83,17.85,17.73,17.77,343000.0,12.4135,12.4274,12.3439,12.3717,343000.0
2006-02-03 11:00:00,17.77,17.77,17.69,17.71,65000.0,12.3717,12.3717,12.316,12.3299,65000.0
2006-02-03 11:30:00,17.71,17.77,17.65,17.73,208600.0,12.3299,12.3717,12.2882,12.3439,208600.0
2006-02-03 12:00:00,17.7,17.75,17.69,17.73,51600.0,12.323,12.3578,12.316,12.3439,51600.0
2006-02-03 12:30:00,17.72,17.79,17.72,17.78,354200.0,12.3369,12.3856,12.3369,12.3787,354200.0
2006-02-03 13:00:00,17.78,17.9,17.78,17.84,21800.0,12.3787,12.4622,12.3787,12.4204,21800.0
2006-02-03 13:30:00,17.84,17.92,17.84,17.9,21200.0,12.4204,12.4761,12.4204,12.4622,21200.0
2006-02-03 14:00:00,17.9,17.97,17.85,17.88,50200.0,12.4622,12.511,12.4274,12.4483,50200.0
2006-02-03 14:30:00,17.87,17.93,17.86,17.88,186400.0,12.4413,12.4831,12.4344,12.4483,186400.0
2006-02-03 15:00:00,17.88,17.9,17.85,17.89,39400.0,12.4483,12.4622,12.4274,12.4553,39400.0
2006-02-03 15:30:00,17.89,17.9,17.85,17.87,44400.0,12.4553,12.4622,12.4274,12.4413,44400.0
2006-02-06 09:30:00,17.92,18.03,17.85,17.86,46200.0,12.4761,12.5527,12.4274,12.4344,46200.0
2006-02-06 10:00:00,17.86,17.88,17.85,17.86,17600.0,12.4344,12.4483,12.4274,12.4344,17600.0
2006-02-06 10:30:00,17.87,17.87,17.8,17.84,34200.0,12.4413,12.4413,12.3926,12.4204,34200.0
2006-02-06 11:00:00,17.84,17.9,17.8,17.82,37200.0,12.4204,12.4622,12.3926,12.4065,37200.0
2006-02-06 11:30:00,17.8,17.85,17.8,17.82,30000.0,12.3926,12.4274,12.3926,12.4065,30000.0
2006-02-06 12:00:00,17.83,17.84,17.81,17.83,16000.0,12.4135,12.4204,12.3996,12.4135,16000.0
2006-02-06 12:30:00,17.82,17.89,17.81,17.89,30800.0,12.4065,12.4553,12.3996,12.4553,30800.0
2006-02-06 13:00:00,17.89,17.91,17.83,17.83,21400.0,12.4553,12.4692,12.4135,12.4135,21400.0
2006-02-06 13:30:00,17.84,17.89,17.83,17.86,21400.0,12.4204,12.4553,12.4135,12.4344,21400.0
2006-02-06 14:00:00,17.86,17.91,17.81,17.89,35400.0,12.4344,12.4692,12.3996,12.4553,35400.0
2006-02-06 14:30:00,17.9,17.96,17.84,17.95,41600.0,12.4622,12.504,12.4204,12.497,41600.0
2006-02-06 15:00:00,17.93,18.02,17.89,18.0,37800.0,12.4831,12.5458,12.4553,12.5318,37800.0
2006-02-06 15:30:00,18.0,18.05,17.97,18.0,128600.0,12.5318,12.5667,12.511,12.5318,128600.0
2006-02-07 09:30:00,18.0,18.08,17.98,18.02,52200.0,12.5318,12.5875,12.5179,12.5458,52200.0
2006-02-07 10:00:00,18.0,18.03,17.91,17.93,80400.0,12.5318,12.5527,12.4692,12.4831,80400.0
2006-02-07 10:30:00,17.93,17.97,17.87,17.97,53000.0,12.4831,12.511,12.4413,12.511,53000.0
2006-02-07 11:00:00,17.97,18.0,17.89,17.96,38000.0,12.511,12.5318,12.4553,12.504,38000.0
2006-02-07 11:30:00,17.96,18.0,17.93,17.95,52200.0,12.504,12.5318,12.4831,12.497,52200.0
2006-02-07 12:00:00,17.95,17.95,17.88,17.9,41800.0,12.497,12.497,12.4483,12.4622,41800.0
2006-02-07 12:30:00,17.9,17.95,17.89,17.9,31600.0,12.4622,12.497,12.4553,12.4622,31600.0
2006-02-07 13:00:00,17.87,17.87,17.79,17.8,64200.0,12.4413,12.4413,12.3856,12.3926,64200.0
2006-02-07 13:30:00,17.82,17.84,17.8,17.8,38200.0,12.4065,12.4204,12.3926,12.3926,38200.0
2006-02-07 14:00:00,17.82,17.83,17.8,17.82,82800.0,12.4065,12.4135,12.3926,12.4065,82800.0
2006-02-07 14:30:00,17.82,17.86,17.77,17.78,36000.0,12.4065,12.4344,12.3717,12.3787,36000.0
2006-02-07 15:00:00,17.8,17.83,17.73,17.75,55400.0,12.3926,12.4135,12.3439,12.3578,55400.0
2006-02-07 15:30:00,17.75,17.84,17.74,17.83,76200.0,12.3578,12.4204,12.3508,12.4135,76200.0
2006-02-08 09:30:00,17.83,17.91,17.78,17.88,36400.0,12.4135,12.4692,12.3787,12.4483,36400.0
2006-02-08 10:00:00,17.86,17.91,17.85,17.91,30400.0,12.4344,12.4692,12.4274,12.4692,30400.0
2006-02-08 10:30:00,17.91,17.96,17.9,17.95,24000.0,12.4692,12.504,12.4622,12.497,24000.0
2006-02-08 11:00:00,17.95,17.98,17.89,17.89,22800.0,12.497,12.5179,12.4553,12.4553,22800.0
2006-02-08 11:30:00,17.88,17.91,17.86,17.9,15000.0,12.4483,12.4692,12.4344,12.4622,15000.0
2006-02-08 12:00:00,17.91,17.98,17.91,17.95,7000.0,12.4692,12.5179,12.4692,12.497,7000.0
2006-02-08 12:30:00,17.95,18.0,17.92,18.0,51600.0,12.497,12.5318,12.4761,12.5318,51600.0
2006-02-08 13:00:00,18.0,18.0,17.93,17.94,11800.0,12.5318,12.5318,12.4831,12.4901,11800.0
2006-02-08 13:30:00,17.94,17.96,17.9,17.91,27200.0,12.4901,12.504,12.4622,12.4692,27200.0
2006-02-08 14:00:00,17.91,17.98,17.91,17.98,13600.0,12.4692,12.5179,12.4692,12.5179,13600.0
2006-02-08 14:30:00,17.97,18.0,17.96,17.98,23200.0,12.511,12.5318,12.504,12.5179,23200.0
2006-02-08 15:00:00,17.99,18.03,17.98,18.0,76600.0,12.5249,12.5527,12.5179,12.5318,76600.0
2006-02-08 15:30:00,18.0,18.03,18.0,18.02,62800.0,12.5318,12.5527,12.5318,12.5458,62800.0
2006-02-09 09:30:00,18.08,18.17,18.08,18.17,51600.0,12.5875,12.6502,12.5875,12.6502,51600.0
2006-02-09 10:00:00,18.17,18.18,18.12,18.14,26800.0,12.6502,12.6572,12.6154,12.6293,26800.0
2006-02-09 10:30:00,18.15,18.15,18.05,18.08,17200.0,12.6363,12.6363,12.5667,12.5875,17200.0
2006-02-09 11:00:00,18.08,18.08,18.04,18.05,12400.0,12.5875,12.5875,12.5597,12.5667,12400.0
2006-02-09 11:30:00,18.05,18.06,18.03,18.05,11600.0,12.5667,12.5736,12.5527,12.5667,11600.0
2006-02-09 12:00:00,18.05,18.06,18.04,18.05,5600.0,12.5667,12.5736,12.5597,12.5667,5600.0
2006-02-09 12:30:00,18.06,18.09,18.05,18.06,34800.0,12.5736,12.5945,12.5667,12.5736,34800.0
2006-02-09 13:00:00,18.05,18.08,18.03,18.04,27800.0,12.5667,12.5875,12.5527,12.5597,27800.0
2006-02-09 13:30:00,18.03,18.05,18.03,18.05,10000.0,12.5527,12.5667,12.5527,12.5667,10000.0
2006-02-09 14:00:00,18.05,18.07,18.02,18.07,11600.0,12.5667,12.5806,12.5458,12.5806,11600.0
2006-02-09 14:30:00,18.06,18.06,18.04,18.05,25000.0,12.5736,12.5736,12.5597,12.5667,25000.0
2006-02-09 15:00:00,18.05,18.05,17.98,18.03,51800.0,12.5667,12.5667,12.5179,12.5527,51800.0
2006-02-09 15:30:00,18.03,18.04,17.98,18.01,59400.0,12.5527,12.5597,12.5179,12.5388,59400.0
2006-02-10 09:30:00,18.0,18.03,17.95,18.0,73400.0,12.5318,12.5527,12.497,12.5318,73400.0
2006-02-10 10:00:00,17.98,17.98,17.93,17.95,57400.0,12.5179,12.5179,12.4831,12.497,57400.0
2006-02-10 10:30:00,17.95,18.0,17.95,17.95,113600.0,12.497,12.5318,12.497,12.497,113600.0
2006-02-10 11:00:00,17.95,17.96,17.93,17.93,36000.0,12.497,12.504,12.4831,12.4831,36000.0
2006-02-10 11:30:00,17.93,17.96,17.92,17.96,30600.0,12.4831,12.504,12.4761,12.504,30600.0
2006-02-10 12:00:00,17.96,18.0,17.95,17.96,15400.0,12.504,12.5318,12.497,12.504,15400.0
2006-02-10 12:30:00,17.96,18.0,17.96,17.99,74600.0,12.504,12.5318,12.504,12.5249,74600.0
2006-02-10 13:00:00,17.99,17.99,17.93,17.95,21400.0,12.5249,12.5249,12.4831,12.497,21400.0
2006-02-10 13:30:00,17.96,18.02,17.95,18.02,38800.0,12.504,12.5458,12.497,12.5458,38800.0
2006-02-10 14:00:00,18.02,18.04,17.99,18.01,74000.0,12.5458,12.5597,12.5249,12.5388,74000.0
2006-02-10 14:30:00,18.0,18.06,18.0,18.06,32400.0,12.5318,12.5736,12.5318,12.5736,32400.0
2006-02-10 15:00:00,18.06,18.08,18.05,18.05,91200.0,12.5736,12.5875,12.5667,12.5667,91200.0
2006-02-10 15:30:00,18.06,18.06,18.04,18.06,57600.0,12.5736,12.5736,12.5597,12.5736,57600.0
2006-02-13 09:30:00,18.02,18.07,18.02,18.07,73200.0,12.5458,12.5806,12.5458,12.5806,73200.0
2006-02-13 10:00:00,18.07,18.14,18.07,18.11,229400.0,12.5806,12.6293,12.5806,12.6084,229400.0
2006-02-13 10:30:00,18.11,18.15,18.09,18.15,42600.0,12.6084,12.6363,12.5945,12.6363,42600.0
2006-02-13 11:00:00,18.15,18.16,18.06,18.08,73400.0,12.6363,12.6432,12.5736,12.5875,73400.0
2006-02-13 11:30:00,18.09,18.14,18.09,18.11,13600.0,12.5945,12.6293,12.5945,12.6084,13600.0
2006-02-13 12:00:00,18.12,18.13,18.1,18.11,23800.0,12.6154,12.6223,12.6015,12.6084,23800.0
2006-02-13 12:30:00,18.11,18.13,18.1,18.11,13400.0,12.6084,12.6223,12.6015,12.6084,13400.0
2006-02-13 13:00:00,18.11,18.12,18.11,18.12,8000.0,12.6084,12.6154,12.6084,12.6154,8000.0
2006-02-13 13:30:00,18.11,18.14,18.1,18.11,37400.0,12.6084,12.6293,12.6015,12.6084,37400.0
2006-02-13 14:00:00,18.12,18.14,18.11,18.13,61600.0,12.6154,12.6293,12.6084,12.6223,61600.0
2006-02-13 14:30:00,18.13,18.14,18.12,18.12,29600.0,12.6223,12.6293,12.6154,12.6154,29600.0
2006-02-13 15:00:00,18.11,18.17,18.11,18.14,26600.0,12.6084,12.6502,12.6084,12.6293,26600.0
2006-02-13 15:30:00,18.15,18.17,18.13,18.17,54200.0,12.6363,12.6502,12.6223,12.6502,54200.0
2006-02-14 09:30:00,18.17,18.22,18.15,18.2,13600.0,12.6502,12.685,12.6363,12.6711,13600.0
2006-02-14 10:00:00,18.21,18.22,18.16,18.18,30200.0,12.678,12.685,12.6432,12.6572,30200.0
2006-02-14 10:30:00,18.18,18.27,18.18,18.27,36800.0,12.6572,12.7198,12.6572,12.7198,36800.0
2006-02-14 11:00:00,18.3,18.36,18.29,18.34,36000.0,12.7407,12.7825,12.7337,12.7686,36000.0
2006-02-14 11:30:00,18.35,18.5,18.35,18.5,43000.0,12.7755,12.8799,12.7755,12.8799,43000.0
2006-02-14 12:00:00,18.49,18.6,18.49,18.58,73000.0,12.873,12.9496,12.873,12.9356,73000.0
2006-02-14 12:30:00,18.58,18.58,18.5,18.54,46000.0,12.9356,12.9356,12.8799,12.9078,46000.0
2006-02-14 13:00:00,18.53,18.59,18.5,18.56,40200.0,12.9008,12.9426,12.8799,12.9217,40200.0
2006-02-14 13:30:00,18.56,18.59,18.53,18.58,70200.0,12.9217,12.9426,12.9008,12.9356,70200.0
2006-02-14 14:00:00,18.59,18.64,18.58,18.64,47800.0,12.9426,12.9774,12.9356,12.9774,47800.0
2006-02-14 14:30:00,18.64,18.75,18.63,18.73,144600.0,12.9774,13.054,12.9705,13.0401,144600.0
2006-02-14 15:00:00,18.73,18.77,18.71,18.75,77200.0,13.0401,13.0679,13.0262,13.054,77200.0
2006-02-14 15:30:00,18.74,18.77,18.72,18.73,182800.0,13.047,13.0679,13.0331,13.0401,182800.0
2006-02-15 09:30:00,18.68,18.7,18.53,18.58,31600.0,13.0053,13.0192,12.9008,12.9356,31600.0
2006-02-15 10:00:00,18.58,18.72,18.53,18.7,49800.0,12.9356,13.0331,12.9008,13.0192,49800.0
2006-02-15 10:30:00,18.72,18.87,18.71,18.87,77600.0,13.0331,13.1375,13.0262,13.1375,77600.0
2006-02-15 11:00:00,18.86,18.86,18.77,18.8,70400.0,13.1306,13.1306,13.0679,13.0888,70400.0
2006-02-15 11:30:00,18.8,18.8,18.73,18.78,59200.0,13.0888,13.0888,13.0401,13.0749,59200.0
2006-02-15 12:00:00,18.77,18.78,18.73,18.76,42400.0,13.0679,13.0749,13.0401,13.061,42400.0
2006-02-15 12:30:00,18.76,18.79,18.73,18.77,34800.0,13.061,13.0819,13.0401,13.0679,34800.0
2006-02-15 13:00:00,18.78,18.78,18.75,18.78,31200.0,13.0749,13.0749,13.054,13.0749,31200.0
2006-02-15 13:30:00,18.77,18.92,18.77,18.9,82000.0,13.0679,13.1724,13.0679,13.1584,82000.0
2006-02-15 14:00:00,18.9,18.93,18.86,18.93,57400.0,13.1584,13.1793,13.1306,13.1793,57400.0
2006-02-15 14:30:00,18.93,18.93,18.83,18.85,46400.0,13.1793,13.1793,13.1097,13.1236,46400.0
2006-02-15 15:00:00,18.86,18.88,18.79,18.8,93000.0,13.1306,13.1445,13.0819,13.0888,93000.0
2006-02-15 15:30:00,18.81,18.86,18.79,18.83,121200.0,13.0958,13.1306,13.0819,13.1097,121200.0
2006-02-16 09:30:00,18.76,18.78,18.63,18.64,162000.0,13.061,13.0749,12.9705,12.9774,162000.0
2006-02-16 10:00:00,18.63,18.74,18.59,18.73,111600.0,12.9705,13.047,12.9426,13.0401,111600.0
2006-02-16 10:30:00,18.73,18.73,18.68,18.68,32400.0,13.0401,13.0401,13.0053,13.0053,32400.0
2006-02-16 11:00:00,18.68,18.71,18.5,18.55,289800.0,13.0053,13.0262,12.8799,12.9148,289800.0
2006-02-16 11:30:00,18.57,18.64,18.57,18.57,26800.0,12.9287,12.9774,12.9287,12.9287,26800.0
2006-02-16 12:00:00,18.55,18.58,18.55,18.57,25000.0,12.9148,12.9356,12.9148,12.9287,25000.0
2006-02-16 12:30:00,18.57,18.57,18.52,18.54,19400.0,12.9287,12.9287,12.8939,12.9078,19400.0
2006-02-16 13:00:00,18.54,18.54,18.43,18.43,54400.0,12.9078,12.9078,12.8312,12.8312,54400.0
2006-02-16 13:30:00,18.44,18.5,18.44,18.47,80800.0,12.8382,12.8799,12.8382,12.8591,80800.0
2006-02-16 14:00:00,18.47,18.5,18.47,18.49,74200.0,12.8591,12.8799,12.8591,12.873,74200.0
2006-02-16 14:30:00,18.48,18.5,18.42,18.5,45800.0,12.866,12.8799,12.8243,12.8799,45800.0
2006-02-16 15:00:00,18.5,18.57,18.5,18.57,43600.0,12.8799,12.9287,12.8799,12.9287,43600.0
2006-02-16 15:30:00,18.56,18.61,18.54,18.55,106400.0,12.9217,12.9565,12.9078,12.9148,106400.0
2006-02-17 09:30:00,18.08,18.54,18.08,18.52,22000.0,12.5875,12.9078,12.5875,12.8939,22000.0
2006-02-17 10:00:00,18.52,18.52,18.46,18.51,15400.0,12.8939,12.8939,12.8521,12.8869,15400.0
2006-02-17 10:30:00,18.5,18.58,18.5,18.58,31600.0,12.8799,12.9356,12.8799,12.9356,31600.0
2006-02-17 11:00:00,18.59,18.63,18.55,18.58,85600.0,12.9426,12.9705,12.9148,12.9356,85600.0
2006-02-17 11:30:00,18.58,18.65,18.58,18.64,29800.0,12.9356,12.9844,12.9356,12.9774,29800.0
2006-02-17 12:00:00,18.64,18.73,18.59,18.69,65800.0,12.9774,13.0401,12.9426,13.0122,65800.0
2006-02-17 12:30:00,18.68,18.68,18.56,18.57,130800.0,13.0053,13.0053,12.9217,12.9287,130800.0
2006-02-17 13:00:00,18.58,18.59,18.55,18.56,49200.0,12.9356,12.9426,12.9148,12.9217,49200.0
2006-02-17 13:30:00,18.53,18.58,18.52,18.53,28600.0,12.9008,12.9356,12.8939,12.9008,28600.0
2006-02-17 14:00:00,18.53,18.53,18.48,18.52,42800.0,12.9008,12.9008,12.866,12.8939,42800.0
2006-02-17 14:30:00,18.5,18.65,18.5,18.65,31200.0,12.8799,12.9844,12.8799,12.9844,31200.0
2006-02-17 15:00:00,18.65,18.65,18.58,18.6,44000.0,12.9844,12.9844,12.9356,12.9496,44000.0
2006-02-17 15:30:00,18.63,18.74,18.58,18.7,189200.0,12.9705,13.047,12.9356,13.0192,189200.0
2006-02-21 09:30:00,18.7,18.77,18.7,18.72,51600.0,13.0192,13.0679,13.0192,13.0331,51600.0
2006-02-21 10:00:00,18.73,18.75,18.63,18.72,55200.0,13.0401,13.054,12.9705,13.0331,55200.0
2006-02-21 10:30:00,18.72,18.73,18.66,18.71,52200.0,13.0331,13.0401,12.9913,13.0262,52200.0
2006-02-21 11:00:00,18.7,18.72,18.7,18.72,35400.0,13.0192,13.0331,13.0192,13.0331,35400.0
2006-02-21 11:30:00,18.7,18.72,18.65,18.67,38800.0,13.0192,13.0331,12.9844,12.9983,38800.0
2006-02-21 12:00:00,18.7,18.7,18.65,18.66,75600.0,13.0192,13.0192,12.9844,12.9913,75600.0
2006-02-21 12:30:00,18.66,18.67,18.61,18.67,50000.0,12.9913,12.9983,12.9565,12.9983,50000.0
2006-02-21 13:00:00,18.67,18.7,18.65,18.7,25600.0,12.9983,13.0192,12.9844,13.0192,25600.0
2006-02-21 13:30:00,18.68,18.7,18.68,18.7,18400.0,13.0053,13.0192,13.0053,13.0192,18400.0
2006-02-21 14:00:00,18.68,18.7,18.65,18.65,154200.0,13.0053,13.0192,12.9844,12.9844,154200.0
2006-02-21 14:30:00,18.65,18.7,18.61,18.68,48400.0,12.9844,13.0192,12.9565,13.0053,48400.0
2006-02-21 15:00:00,18.68,18.7,18.67,18.68,60200.0,13.0053,13.0192,12.9983,13.0053,60200.0
2006-02-21 15:30:00,18.68,18.71,18.67,18.7,55400.0,13.0053,13.0262,12.9983,13.0192,55400.0
2006-02-22 09:30:00,19.48,19.65,19.2,19.53,425000.0,13.5622,13.6806,13.3673,13.597,425000.0
2006-02-22 10:00:00,19.53,19.53,19.43,19.43,160400.0,13.597,13.597,13.5274,13.5274,160400.0
2006-02-22 10:30:00,19.43,19.43,19.34,19.38,231200.0,13.5274,13.5274,13.4648,13.4926,231200.0
2006-02-22 11:00:00,19.38,19.41,19.29,19.41,96400.0,13.4926,13.5135,13.43,13.5135,96400.0
2006-02-22 11:30:00,19.41,19.45,19.4,19.44,88600.0,13.5135,13.5414,13.5065,13.5344,88600.0
2006-02-22 12:00:00,19.45,19.45,19.41,19.42,59000.0,13.5414,13.5414,13.5135,13.5205,59000.0
2006-02-22 12:30:00,19.42,19.42,19.35,19.37,46600.0,13.5205,13.5205,13.4717,13.4857,46600.0
2006-02-22 13:00:00,19.38,19.38,19.29,19.34,149600.0,13.4926,13.4926,13.43,13.4648,149600.0
2006-02-22 13:30:00,19.34,19.34,19.25,19.27,88800.0,13.4648,13.4648,13.4021,13.416,88800.0
2006-02-22 14:00:00,19.25,19.39,19.25,19.38,161000.0,13.4021,13.4996,13.4021,13.4926,161000.0
2006-02-22 14:30:00,19.38,19.42,19.38,19.4,39600.0,13.4926,13.5205,13.4926,13.5065,39600.0
2006-02-22 15:00:00,19.4,19.4,19.28,19.4,88600.0,13.5065,13.5065,13.423,13.5065,88600.0
2006-02-22 15:30:00,19.38,19.42,19.36,19.4,129800.0,13.4926,13.5205,13.4787,13.5065,129800.0
2006-02-23 09:30:00,19.43,19.53,19.4,19.53,90000.0,13.5274,13.597,13.5065,13.597,90000.0
2006-02-23 10:00:00,19.54,19.56,19.5,19.55,82600.0,13.604,13.6179,13.5762,13.611,82600.0
2006-02-23 10:30:00,19.57,19.59,19.55,19.56,30600.0,13.6249,13.6388,13.611,13.6179,30600.0
2006-02-23 11:00:00,19.56,19.71,19.56,19.68,74600.0,13.6179,13.7224,13.6179,13.7015,74600.0
2006-02-23 11:30:00,19.68,19.68,19.58,19.63,34600.0,13.7015,13.7015,13.6319,13.6667,34600.0
2006-02-23 12:00:00,19.63,19.63,19.41,19.43,118200.0,13.6667,13.6667,13.5135,13.5274,118200.0
2006-02-23 12:30:00,19.42,19.45,19.4,19.42,77600.0,13.5205,13.5414,13.5065,13.5205,77600.0
2006-02-23 13:00:00,19.41,19.43,19.38,19.4,100000.0,13.5135,13.5274,13.4926,13.5065,100000.0
2006-02-23 13:30:00,19.4,19.46,19.4,19.46,33000.0,13.5065,13.5483,13.5065,13.5483,33000.0
2006-02-23 14:00:00,19.46,19.47,19.36,19.36,39800.0,13.5483,13.5553,13.4787,13.4787,39800.0
2006-02-23 14:30:00,19.36,19.39,19.28,19.29,61000.0,13.4787,13.4996,13.423,13.43,61000.0
2006-02-23 15:00:00,19.29,19.42,19.28,19.34,79600.0,13.43,13.5205,13.423,13.4648,79600.0
2006-02-23 15:30:00,19.35,19.35,19.24,19.27,87800.0,13.4717,13.4717,13.3951,13.416,87800.0
2006-02-24 09:30:00,19.24,19.24,19.18,19.18,53600.0,13.3951,13.3951,13.3534,13.3534,53600.0
2006-02-24 10:00:00,19.19,19.2,19.09,19.09,74600.0,13.3603,13.3673,13.2907,13.2907,74600.0
2006-02-24 10:30:00,19.08,19.13,19.06,19.11,63400.0,13.2838,13.3186,13.2698,13.3046,63400.0
2006-02-24 11:00:00,19.11,19.17,19.11,19.17,48200.0,13.3046,13.3464,13.3046,13.3464,48200.0
2006-02-24 11:30:00,19.17,19.21,19.02,19.04,50200.0,13.3464,13.3743,13.242,13.2559,50200.0
2006-02-24 12:00:00,19.05,19.15,19.04,19.14,39000.0,13.2629,13.3325,13.2559,13.3255,39000.0
2006-02-24 12:30:00,19.14,19.16,19.1,19.11,25600.0,13.3255,13.3394,13.2977,13.3046,25600.0
2006-02-24 13:00:00,19.11,19.11,19.06,19.09,25200.0,13.3046,13.3046,13.2698,13.2907,25200.0
2006-02-24 13:30:00,19.09,19.13,19.07,19.09,11600.0,13.2907,13.3186,13.2768,13.2907,11600.0
2006-02-24 14:00:00,19.09,19.11,19.07,19.07,15400.0,13.2907,13.3046,13.2768,13.2768,15400.0
2006-02-24 14:30:00,19.07,19.12,19.07,19.11,41200.0,13.2768,13.3116,13.2768,13.3046,41200.0
2006-02-24 15:00:00,19.13,19.16,19.11,19.12,54000.0,13.3186,13.3394,13.3046,13.3116,54000.0
2006-02-24 15:30:00,19.11,19.11,19.06,19.08,68800.0,13.3046,13.3046,13.2698,13.2838,68800.0
2006-02-27 09:30:00,19.03,19.35,19.03,19.35,52800.0,13.2489,13.4717,13.2489,13.4717,52800.0
2006-02-27 10:00:00,19.35,19.37,19.3,19.35,33600.0,13.4717,13.4857,13.4369,13.4717,33600.0
2006-02-27 10:30:00,19.34,19.45,19.34,19.45,56600.0,13.4648,13.5414,13.4648,13.5414,56600.0
2006-02-27 11:00:00,19.45,19.52,19.42,19.52,43000.0,13.5414,13.5901,13.5205,13.5901,43000.0
2006-02-27 11:30:00,19.52,19.56,19.42,19.45,27200.0,13.5901,13.6179,13.5205,13.5414,27200.0
2006-02-27 12:00:00,19.43,19.43,19.34,19.35,40600.0,13.5274,13.5274,13.4648,13.4717,40600.0
2006-02-27 12:30:00,19.34,19.35,19.26,19.32,40000.0,13.4648,13.4717,13.4091,13.4508,40000.0
2006-02-27 13:00:00,19.31,19.32,19.3,19.32,11600.0,13.4439,13.4508,13.4369,13.4508,11600.0
2006-02-27 13:30:00,19.33,19.39,19.32,19.39,42800.0,13.4578,13.4996,13.4508,13.4996,42800.0
2006-02-27 14:00:00,19.4,19.42,19.3,19.39,141400.0,13.5065,13.5205,13.4369,13.4996,141400.0
2006-02-27 14:30:00,19.39,19.42,19.35,19.4,26000.0,13.4996,13.5205,13.4717,13.5065,26000.0
2006-02-27 15:00:00,19.39,19.46,19.39,19.43,91200.0,13.4996,13.5483,13.4996,13.5274,91200.0
2006-02-27 15:30:00,19.43,19.43,19.3,19.36,75600.0,13.5274,13.5274,13.4369,13.4787,75600.0
2006-02-28 09:30:00,19.43,19.43,19.29,19.34,39600.0,13.5274,13.5274,13.43,13.4648,39600.0
2006-02-28 10:00:00,19.32,19.35,19.18,19.21,191000.0,13.4508,13.4717,13.3534,13.3743,191000.0
2006-02-28 10:30:00,19.23,19.23,19.1,19.11,44600.0,13.3882,13.3882,13.2977,13.3046,44600.0
2006-02-28 11:00:00,19.1,19.1,19.06,19.06,34200.0,13.2977,13.2977,13.2698,13.2698,34200.0
2006-02-28 11:30:00,19.06,19.07,18.96,19.0,67000.0,13.2698,13.2768,13.2002,13.2281,67000.0
2006-02-28 12:00:00,19.0,19.05,18.99,19.05,14000.0,13.2281,13.2629,13.2211,13.2629,14000.0
2006-02-28 12:30:00,19.05,19.1,19.03,19.06,42200.0,13.2629,13.2977,13.2489,13.2698,42200.0
2006-02-28 13:00:00,19.05,19.1,19.02,19.07,20600.0,13.2629,13.2977,13.242,13.2768,20600.0
2006-02-28 13:30:00,19.07,19.1,19.06,19.09,29000.0,13.2768,13.2977,13.2698,13.2907,29000.0
2006-02-28 14:00:00,19.1,19.1,18.96,18.99,131400.0,13.2977,13.2977,13.2002,13.2211,131400.0
2006-02-28 14:30:00,18.98,18.99,18.92,18.95,80800.0,13.2141,13.2211,13.1724,13.1932,80800.0
2006-02-28 15:00:00,18.95,19.01,18.93,18.97,55600.0,13.1932,13.235,13.1793,13.2072,55600.0
2006-02-28 15:30:00,18.97,19.0,18.93,18.93,75800.0,13.2072,13.2281,13.1793,13.1793,75800.0
2006-03-01 09:30:00,19.0,19.13,18.97,19.13,42600.0,13.2281,13.3186,13.2072,13.3186,42600.0
2006-03-01 10:00:00,19.13,19.13,19.05,19.12,233400.0,13.3186,13.3186,13.2629,13.3116,233400.0
2006-03-01 10:30:00,19.12,19.44,19.12,19.41,98000.0,13.3116,13.5344,13.3116,13.5135,98000.0
2006-03-01 11:00:00,19.41,19.5,19.41,19.49,110000.0,13.5135,13.5762,13.5135,13.5692,110000.0
2006-03-01 11:30:00,19.49,19.55,19.45,19.53,79600.0,13.5692,13.611,13.5414,13.597,79600.0
2006-03-01 12:00:00,19.53,19.54,19.45,19.45,41400.0,13.597,13.604,13.5414,13.5414,41400.0
2006-03-01 12:30:00,19.45,19.45,19.39,19.4,272200.0,13.5414,13.5414,13.4996,13.5065,272200.0
2006-03-01 13:00:00,19.4,19.4,19.38,19.38,12200.0,13.5065,13.5065,13.4926,13.4926,12200.0
2006-03-01 13:30:00,19.38,19.39,19.29,19.33,17400.0,13.4926,13.4996,13.43,13.4578,17400.0
2006-03-01 14:00:00,19.33,19.33,19.22,19.26,80600.0,13.4578,13.4578,13.3812,13.4091,80600.0
2006-03-01 14:30:00,19.25,19.27,19.25,19.27,43200.0,13.4021,13.416,13.4021,13.416,43200.0
2006-03-01 15:00:00,19.27,19.3,19.22,19.25,143200.0,13.416,13.4369,13.3812,13.4021,143200.0
2006-03-01 15:30:00,19.25,19.25,19.21,19.21,217200.0,13.4021,13.4021,13.3743,13.3743,217200.0
2006-03-02 09:30:00,19.15,19.2,19.14,19.14,101600.0,13.3325,13.3673,13.3255,13.3255,101600.0
2006-03-02 10:00:00,19.14,19.18,19.13,19.16,187400.0,13.3255,13.3534,13.3186,13.3394,187400.0
2006-03-02 10:30:00,19.15,19.17,19.05,19.14,139000.0,13.3325,13.3464,13.2629,13.3255,139000.0
2006-03-02 11:00:00,19.14,19.15,19.13,19.15,62800.0,13.3255,13.3325,13.3186,13.3325,62800.0
2006-03-02 11:30:00,19.14,19.16,19.1,19.11,24000.0,13.3255,13.3394,13.2977,13.3046,24000.0
2006-03-02 12:00:00,19.09,19.09,19.03,19.06,73800.0,13.2907,13.2907,13.2489,13.2698,73800.0
2006-03-02 12:30:00,19.05,19.1,19.03,19.1,55400.0,13.2629,13.2977,13.2489,13.2977,55400.0
2006-03-02 13:00:00,19.08,19.1,19.08,19.09,28800.0,13.2838,13.2977,13.2838,13.2907,28800.0
2006-03-02 13:30:00,19.08,19.1,19.03,19.07,28600.0,13.2838,13.2977,13.2489,13.2768,28600.0
2006-03-02 14:00:00,19.08,19.08,19.04,19.06,26200.0,13.2838,13.2838,13.2559,13.2698,26200.0
2006-03-02 14:30:00,19.05,19.06,18.96,19.0,35400.0,13.2629,13.2698,13.2002,13.2281,35400.0
2006-03-02 15:00:00,19.0,19.0,18.97,18.97,127200.0,13.2281,13.2281,13.2072,13.2072,127200.0
2006-03-02 15:30:00,18.97,19.09,18.97,19.06,161400.0,13.2072,13.2907,13.2072,13.2698,161400.0
2006-03-03 09:30:00,18.93,19.22,18.91,19.21,72200.0,13.1793,13.3812,13.1654,13.3743,72200.0
2006-03-03 10:00:00,19.22,19.22,19.17,19.17,51000.0,13.3812,13.3812,13.3464,13.3464,51000.0
2006-03-03 10:30:00,19.16,19.16,19.09,19.1,53800.0,13.3394,13.3394,13.2907,13.2977,53800.0
2006-03-03 11:00:00,19.1,19.2,19.09,19.18,40200.0,13.2977,13.3673,13.2907,13.3534,40200.0
2006-03-03 11:30:00,19.18,19.22,19.18,19.2,39800.0,13.3534,13.3812,13.3534,13.3673,39800.0
2006-03-03 12:00:00,19.2,19.24,19.14,19.24,111400.0,13.3673,13.3951,13.3255,13.3951,111400.0
2006-03-03 12:30:00,19.23,19.25,19.16,19.16,22000.0,13.3882,13.4021,13.3394,13.3394,22000.0
2006-03-03 13:00:00,19.16,19.19,19.14,19.18,29200.0,13.3394,13.3603,13.3255,13.3534,29200.0
2006-03-03 13:30:00,19.18,19.18,19.14,19.16,85200.0,13.3534,13.3534,13.3255,13.3394,85200.0
2006-03-03 14:00:00,19.15,19.15,19.08,19.1,40400.0,13.3325,13.3325,13.2838,13.2977,40400.0
2006-03-03 14:30:00,19.1,19.13,19.06,19.08,44200.0,13.2977,13.3186,13.2698,13.2838,44200.0
2006-03-03 15:00:00,19.08,19.13,18.99,19.04,118400.0,13.2838,13.3186,13.2211,13.2559,118400.0
2006-03-03 15:30:00,19.01,19.04,18.93,19.0,113400.0,13.235,13.2559,13.1793,13.2281,113400.0
2006-03-06 09:30:00,19.15,19.2,19.08,19.16,152400.0,13.3325,13.3673,13.2838,13.3394,152400.0
2006-03-06 10:00:00,19.17,19.32,19.14,19.31,110000.0,13.3464,13.4508,13.3255,13.4439,110000.0
2006-03-06 10:30:00,19.32,19.36,19.29,19.36,63400.0,13.4508,13.4787,13.43,13.4787,63400.0
2006-03-06 11:00:00,19.35,19.43,19.35,19.42,117000.0,13.4717,13.5274,13.4717,13.5205,117000.0
2006-03-06 11:30:00,19.43,19.49,19.43,19.46,94000.0,13.5274,13.5692,13.5274,13.5483,94000.0
2006-03-06 12:00:00,19.46,19.54,19.45,19.51,97200.0,13.5483,13.604,13.5414,13.5831,97200.0
2006-03-06 12:30:00,19.52,19.54,19.4,19.4,141800.0,13.5901,13.604,13.5065,13.5065,141800.0
2006-03-06 13:00:00,19.43,19.48,19.39,19.46,63800.0,13.5274,13.5622,13.4996,13.5483,63800.0
2006-03-06 13:30:00,19.46,19.52,19.44,19.52,110200.0,13.5483,13.5901,13.5344,13.5901,110200.0
2006-03-06 14:00:00,19.51,19.52,19.42,19.44,76000.0,13.5831,13.5901,13.5205,13.5344,76000.0
2006-03-06 14:30:00,19.43,19.53,19.43,19.5,90400.0,13.5274,13.597,13.5274,13.5762,90400.0
2006-03-06 15:00:00,19.5,19.57,19.48,19.5,271200.0,13.5762,13.6249,13.5622,13.5762,271200.0
2006-03-06 15:30:00,19.48,19.49,19.25,19.26,361400.0,13.5622,13.5692,13.4021,13.4091,361400.0
2006-03-07 09:30:00,19.31,19.5,18.61,18.9,1543400.0,13.4439,13.5762,12.9565,13.1584,1543400.0
2006-03-07 10:00:00,18.9,19.05,18.75,18.75,638200.0,13.1584,13.2629,13.054,13.054,638200.0
2006-03-07 10:30:00,18.78,18.78,18.35,18.55,477200.0,13.0749,13.0749,12.7755,12.9148,477200.0
2006-03-07 11:00:00,18.51,18.59,18.46,18.46,206000.0,12.8869,12.9426,12.8521,12.8521,206000.0
2006-03-07 11:30:00,18.47,18.55,18.43,18.5,424400.0,12.8591,12.9148,12.8312,12.8799,424400.0
2006-03-07 12:00:00,18.5,18.54,18.49,18.5,201200.0,12.8799,12.9078,12.873,12.8799,201200.0
2006-03-07 12:30:00,18.5,18.52,18.49,18.51,145000.0,12.8799,12.8939,12.873,12.8869,145000.0
2006-03-07 13:00:00,18.5,18.95,18.5,18.88,694400.0,12.8799,13.1932,12.8799,13.1445,694400.0
2006-03-07 13:30:00,18.89,18.96,18.83,18.91,262600.0,13.1515,13.2002,13.1097,13.1654,262600.0
2006-03-07 14:00:00,18.9,19.03,18.88,18.93,587600.0,13.1584,13.2489,13.1445,13.1793,587600.0
2006-03-07 14:30:00,18.93,18.97,18.88,18.93,124200.0,13.1793,13.2072,13.1445,13.1793,124200.0
2006-03-07 15:00:00,18.92,19.0,18.88,18.96,465800.0,13.1724,13.2281,13.1445,13.2002,465800.0
2006-03-07 15:30:00,18.96,18.99,18.88,18.97,643800.0,13.2002,13.2211,13.1445,13.2072,643800.0
2006-03-08 09:30:00,19.37,19.6,19.3,19.36,653400.0,13.4857,13.6458,13.4369,13.4787,653400.0
2006-03-08 10:00:00,19.39,19.55,19.37,19.48,231200.0,13.4996,13.611,13.4857,13.5622,231200.0
2006-03-08 10:30:00,19.48,19.48,19.4,19.44,148600.0,13.5622,13.5622,13.5065,13.5344,148600.0
2006-03-08 11:00:00,19.44,19.46,19.34,19.4,77400.0,13.5344,13.5483,13.4648,13.5065,77400.0
2006-03-08 11:30:00,19.4,19.4,19.09,19.19,166200.0,13.5065,13.5065,13.2907,13.3603,166200.0
2006-03-08 12:00:00,19.19,19.28,19.18,19.24,74600.0,13.3603,13.423,13.3534,13.3951,74600.0
2006-03-08 12:30:00,19.24,19.33,19.15,19.17,61400.0,13.3951,13.4578,13.3325,13.3464,61400.0
2006-03-08 13:00:00,19.17,19.27,19.06,19.2,92000.0,13.3464,13.416,13.2698,13.3673,92000.0
2006-03-08 13:30:00,19.2,19.2,19.1,19.16,44200.0,13.3673,13.3673,13.2977,13.3394,44200.0
2006-03-08 14:00:00,19.16,19.21,18.96,19.12,78600.0,13.3394,13.3743,13.2002,13.3116,78600.0
2006-03-08 14:30:00,19.11,19.17,19.08,19.1,118000.0,13.3046,13.3464,13.2838,13.2977,118000.0
2006-03-08 15:00:00,19.1,19.14,18.97,19.03,148000.0,13.2977,13.3255,13.2072,13.2489,148000.0
2006-03-08 15:30:00,19.04,19.07,18.91,18.93,287000.0,13.2559,13.2768,13.1654,13.1793,287000.0
2006-03-09 09:30:00,18.9,18.99,18.8,18.97,203200.0,13.1584,13.2211,13.0888,13.2072,203200.0
2006-03-09 10:00:00,18.98,19.1,18.93,19.08,144400.0,13.2141,13.2977,13.1793,13.2838,144400.0
2006-03-09 10:30:00,19.07,19.1,18.95,19.0,86200.0,13.2768,13.2977,13.1932,13.2281,86200.0
2006-03-09 11:00:00,18.99,19.06,18.95,18.99,52800.0,13.2211,13.2698,13.1932,13.2211,52800.0
2006-03-09 11:30:00,18.99,19.0,18.93,18.93,44000.0,13.2211,13.2281,13.1793,13.1793,44000.0
2006-03-09 12:00:00,18.93,18.93,18.85,18.88,180800.0,13.1793,13.1793,13.1236,13.1445,180800.0
2006-03-09 12:30:00,18.88,18.94,18.88,18.89,96000.0,13.1445,13.1863,13.1445,13.1515,96000.0
2006-03-09 13:00:00,18.89,18.91,18.85,18.9,81600.0,13.1515,13.1654,13.1236,13.1584,81600.0
2006-03-09 13:30:00,18.9,18.9,18.81,18.81,75000.0,13.1584,13.1584,13.0958,13.0958,75000.0
2006-03-09 14:00:00,18.82,18.86,18.8,18.83,84400.0,13.1027,13.1306,13.0888,13.1097,84400.0
2006-03-09 14:30:00,18.83,18.84,18.72,18.73,151800.0,13.1097,13.1167,13.0331,13.0401,151800.0
2006-03-09 15:00:00,18.71,18.74,18.66,18.67,142400.0,13.0262,13.047,12.9913,12.9983,142400.0
2006-03-09 15:30:00,18.67,18.73,18.65,18.7,298000.0,12.9983,13.0401,12.9844,13.0192,298000.0
2006-03-10 09:30:00,18.73,18.97,18.71,18.84,57200.0,13.0401,13.2072,13.0262,13.1167,57200.0
2006-03-10 10:00:00,18.84,19.22,18.84,19.17,89600.0,13.1167,13.3812,13.1167,13.3464,89600.0
2006-03-10 10:30:00,19.17,19.19,19.14,19.17,52200.0,13.3464,13.3603,13.3255,13.3464,52200.0
2006-03-10 11:00:00,19.17,19.18,19.13,19.17,49000.0,13.3464,13.3534,13.3186,13.3464,49000.0
2006-03-10 11:30:00,19.17,19.25,19.15,19.25,43600.0,13.3464,13.4021,13.3325,13.4021,43600.0
2006-03-10 12:00:00,19.25,19.3,19.22,19.27,54600.0,13.4021,13.4369,13.3812,13.416,54600.0
2006-03-10 12:30:00,19.27,19.32,19.27,19.3,45200.0,13.416,13.4508,13.416,13.4369,45200.0
2006-03-10 13:00:00,19.29,19.31,19.25,19.27,45800.0,13.43,13.4439,13.4021,13.416,45800.0
2006-03-10 13:30:00,19.27,19.29,19.25,19.27,45200.0,13.416,13.43,13.4021,13.416,45200.0
2006-03-10 14:00:00,19.28,19.28,19.22,19.23,29000.0,13.423,13.423,13.3812,13.3882,29000.0
2006-03-10 14:30:00,19.23,19.25,19.13,19.13,46600.0,13.3882,13.4021,13.3186,13.3186,46600.0
2006-03-10 15:00:00,19.13,19.24,19.12,19.22,78000.0,13.3186,13.3951,13.3116,13.3812,78000.0
2006-03-10 15:30:00,19.23,19.25,19.12,19.19,115600.0,13.3882,13.4021,13.3116,13.3603,115600.0
2006-03-13 09:30:00,19.27,19.55,19.27,19.54,93600.0,13.416,13.611,13.416,13.604,93600.0
2006-03-13 10:00:00,19.54,19.68,19.54,19.61,56400.0,13.604,13.7015,13.604,13.6527,56400.0
2006-03-13 10:30:00,19.61,19.62,19.41,19.44,37800.0,13.6527,13.6597,13.5135,13.5344,37800.0
2006-03-13 11:00:00,19.44,19.6,19.43,19.59,156800.0,13.5344,13.6458,13.5274,13.6388,156800.0
2006-03-13 11:30:00,19.59,19.59,19.48,19.54,38000.0,13.6388,13.6388,13.5622,13.604,38000.0
2006-03-13 12:00:00,19.54,19.55,19.5,19.54,28800.0,13.604,13.611,13.5762,13.604,28800.0
2006-03-13 12:30:00,19.55,19.55,19.53,19.54,25600.0,13.611,13.611,13.597,13.604,25600.0
2006-03-13 13:00:00,19.54,19.56,19.52,19.56,27800.0,13.604,13.6179,13.5901,13.6179,27800.0
2006-03-13 13:30:00,19.56,19.56,19.49,19.5,29200.0,13.6179,13.6179,13.5692,13.5762,29200.0
2006-03-13 14:00:00,19.5,19.54,19.5,19.52,53600.0,13.5762,13.604,13.5762,13.5901,53600.0
2006-03-13 14:30:00,19.52,19.52,19.43,19.47,55600.0,13.5901,13.5901,13.5274,13.5553,55600.0
2006-03-13 15:00:00,19.47,19.49,19.4,19.47,47600.0,13.5553,13.5692,13.5065,13.5553,47600.0
2006-03-13 15:30:00,19.48,19.5,19.43,19.47,81400.0,13.5622,13.5762,13.5274,13.5553,81400.0
2006-03-14 09:30:00,19.35,19.5,19.34,19.43,73600.0,13.4717,13.5762,13.4648,13.5274,73600.0
2006-03-14 10:00:00,19.42,19.5,19.41,19.47,35200.0,13.5205,13.5762,13.5135,13.5553,35200.0
2006-03-14 10:30:00,19.46,19.49,19.42,19.45,30800.0,13.5483,13.5692,13.5205,13.5414,30800.0
2006-03-14 11:00:00,19.43,19.47,19.39,19.47,29800.0,13.5274,13.5553,13.4996,13.5553,29800.0
2006-03-14 11:30:00,19.47,19.6,19.47,19.59,67000.0,13.5553,13.6458,13.5553,13.6388,67000.0
2006-03-14 12:00:00,19.58,19.59,19.55,19.55,60200.0,13.6319,13.6388,13.611,13.611,60200.0
2006-03-14 12:30:00,19.55,19.61,19.5,19.6,43600.0,13.611,13.6527,13.5762,13.6458,43600.0
2006-03-14 13:00:00,19.6,19.69,19.6,19.67,37000.0,13.6458,13.7084,13.6458,13.6945,37000.0
2006-03-14 13:30:00,19.67,19.74,19.64,19.68,50200.0,13.6945,13.7433,13.6736,13.7015,50200.0
2006-03-14 14:00:00,19.67,19.75,19.67,19.74,51600.0,13.6945,13.7502,13.6945,13.7433,51600.0
2006-03-14 14:30:00,19.73,19.75,19.67,19.68,64200.0,13.7363,13.7502,13.6945,13.7015,64200.0
2006-03-14 15:00:00,19.68,19.69,19.61,19.66,62400.0,13.7015,13.7084,13.6527,13.6876,62400.0
2006-03-14 15:30:00,19.66,19.69,19.6,19.63,84400.0,13.6876,13.7084,13.6458,13.6667,84400.0
2006-03-15 09:30:00,19.63,19.77,19.63,19.66,57000.0,13.6667,13.7641,13.6667,13.6876,57000.0
2006-03-15 10:00:00,19.67,19.82,19.67,19.71,62000.0,13.6945,13.799,13.6945,13.7224,62000.0
2006-03-15 10:30:00,19.71,19.75,19.58,19.59,45600.0,13.7224,13.7502,13.6319,13.6388,45600.0
2006-03-15 11:00:00,19.6,19.67,19.6,19.61,25200.0,13.6458,13.6945,13.6458,13.6527,25200.0
2006-03-15 11:30:00,19.61,19.61,19.53,19.55,37200.0,13.6527,13.6527,13.597,13.611,37200.0
2006-03-15 12:00:00,19.55,19.64,19.54,19.61,38400.0,13.611,13.6736,13.604,13.6527,38400.0
2006-03-15 12:30:00,19.61,19.61,19.51,19.54,38600.0,13.6527,13.6527,13.5831,13.604,38600.0
2006-03-15 13:00:00,19.53,19.57,19.5,19.52,74400.0,13.597,13.6249,13.5762,13.5901,74400.0
2006-03-15 13:30:00,19.52,19.52,19.46,19.49,107000.0,13.5901,13.5901,13.5483,13.5692,107000.0
2006-03-15 14:00:00,19.49,19.68,19.49,19.65,118000.0,13.5692,13.7015,13.5692,13.6806,118000.0
2006-03-15 14:30:00,19.65,19.67,19.64,19.65,35800.0,13.6806,13.6945,13.6736,13.6806,35800.0
2006-03-15 15:00:00,19.65,19.65,19.58,19.58,106000.0,13.6806,13.6806,13.6319,13.6319,106000.0
2006-03-15 15:30:00,19.59,19.63,19.58,19.6,118200.0,13.6388,13.6667,13.6319,13.6458,118200.0
2006-03-16 09:30:00,19.63,19.79,19.61,19.77,193400.0,13.6667,13.7781,13.6527,13.7641,193400.0
2006-03-16 10:00:00,19.77,19.97,19.77,19.88,136800.0,13.7641,13.9034,13.7641,13.8407,136800.0
2006-03-16 10:30:00,19.89,19.96,19.88,19.95,88800.0,13.8477,13.8964,13.8407,13.8895,88800.0
2006-03-16 11:00:00,19.95,20.06,19.94,20.04,111400.0,13.8895,13.966,13.8825,13.9521,111400.0
2006-03-16 11:30:00,20.04,20.05,19.96,19.96,134000.0,13.9521,13.9591,13.8964,13.8964,134000.0
2006-03-16 12:00:00,19.96,20.0,19.96,20.0,38400.0,13.8964,13.9243,13.8964,13.9243,38400.0
2006-03-16 12:30:00,20.0,20.0,19.99,19.99,66800.0,13.9243,13.9243,13.9173,13.9173,66800.0
2006-03-16 13:00:00,19.99,20.0,19.93,19.95,41600.0,13.9173,13.9243,13.8755,13.8895,41600.0
2006-03-16 13:30:00,19.95,19.97,19.93,19.93,24200.0,13.8895,13.9034,13.8755,13.8755,24200.0
2006-03-16 14:00:00,19.93,20.0,19.93,19.99,41000.0,13.8755,13.9243,13.8755,13.9173,41000.0
2006-03-16 14:30:00,19.99,19.99,19.91,19.91,58200.0,13.9173,13.9173,13.8616,13.8616,58200.0
2006-03-16 15:00:00,19.92,19.92,19.85,19.86,68400.0,13.8686,13.8686,13.8198,13.8268,68400.0
2006-03-16 15:30:00,19.88,19.91,19.83,19.86,92600.0,13.8407,13.8616,13.8059,13.8268,92600.0
2006-03-17 09:30:00,19.86,19.93,19.79,19.85,169400.0,13.8268,13.8755,13.7781,13.8198,169400.0
2006-03-17 10:00:00,19.85,19.86,19.81,19.82,69200.0,13.8198,13.8268,13.792,13.799,69200.0
2006-03-17 10:30:00,19.82,19.82,19.78,19.78,101000.0,13.799,13.799,13.7711,13.7711,101000.0
2006-03-17 11:00:00,19.79,19.81,19.78,19.8,81000.0,13.7781,13.792,13.7711,13.785,81000.0
2006-03-17 11:30:00,19.8,19.86,19.8,19.85,35200.0,13.785,13.8268,13.785,13.8198,35200.0
2006-03-17 12:00:00,19.85,19.95,19.84,19.93,46200.0,13.8198,13.8895,13.8129,13.8755,46200.0
2006-03-17 12:30:00,19.94,20.03,19.94,20.02,50600.0,13.8825,13.9452,13.8825,13.9382,50600.0
2006-03-17 13:00:00,20.01,20.01,19.91,19.91,69400.0,13.9312,13.9312,13.8616,13.8616,69400.0
2006-03-17 13:30:00,19.9,19.97,19.9,19.93,37600.0,13.8546,13.9034,13.8546,13.8755,37600.0
2006-03-17 14:00:00,19.93,19.99,19.93,19.98,72200.0,13.8755,13.9173,13.8755,13.9103,72200.0
2006-03-17 14:30:00,19.97,19.99,19.95,19.98,152800.0,13.9034,13.9173,13.8895,13.9103,152800.0
2006-03-17 15:00:00,19.98,19.98,19.95,19.97,81600.0,13.9103,13.9103,13.8895,13.9034,81600.0
2006-03-17 15:30:00,19.96,19.98,19.95,19.95,88800.0,13.8964,13.9103,13.8895,13.8895,88800.0
2006-03-20 09:30:00,20.02,20.08,20.0,20.04,43800.0,13.9382,13.98,13.9243,13.9521,43800.0
2006-03-20 10:00:00,20.04,20.08,19.92,19.92,36000.0,13.9521,13.98,13.8686,13.8686,36000.0
2006-03-20 10:30:00,19.92,19.96,19.79,19.81,37000.0,13.8686,13.8964,13.7781,13.792,37000.0
2006-03-20 11:00:00,19.81,20.0,19.81,19.99,43800.0,13.792,13.9243,13.792,13.9173,43800.0
2006-03-20 11:30:00,19.98,20.05,19.94,20.03,59800.0,13.9103,13.9591,13.8825,13.9452,59800.0
2006-03-20 12:00:00,20.01,20.03,19.86,19.89,28800.0,13.9312,13.9452,13.8268,13.8477,28800.0
2006-03-20 12:30:00,19.9,19.99,19.88,19.99,21000.0,13.8546,13.9173,13.8407,13.9173,21000.0
2006-03-20 13:00:00,20.0,20.0,19.95,19.98,35000.0,13.9243,13.9243,13.8895,13.9103,35000.0
2006-03-20 13:30:00,19.96,19.98,19.89,19.89,28800.0,13.8964,13.9103,13.8477,13.8477,28800.0
2006-03-20 14:00:00,19.9,19.9,19.83,19.86,23400.0,13.8546,13.8546,13.8059,13.8268,23400.0
2006-03-20 14:30:00,19.86,19.94,19.86,19.88,22800.0,13.8268,13.8825,13.8268,13.8407,22800.0
2006-03-20 15:00:00,19.86,19.93,19.85,19.93,22800.0,13.8268,13.8755,13.8198,13.8755,22800.0
2006-03-20 15:30:00,19.93,19.96,19.86,19.93,55600.0,13.8755,13.8964,13.8268,13.8755,55600.0
2006-03-21 09:30:00,19.98,20.04,19.88,19.91,28800.0,13.9103,13.9521,13.8407,13.8616,28800.0
2006-03-21 10:00:00,19.89,19.98,19.86,19.91,17600.0,13.8477,13.9103,13.8268,13.8616,17600.0
2006-03-21 10:30:00,19.91,19.95,19.91,19.92,10800.0,13.8616,13.8895,13.8616,13.8686,10800.0
2006-03-21 11:00:00,19.92,19.92,19.84,19.88,103000.0,13.8686,13.8686,13.8129,13.8407,103000.0
2006-03-21 11:30:00,19.87,20.05,19.86,20.03,27200.0,13.8338,13.9591,13.8268,13.9452,27200.0
2006-03-21 12:00:00,20.04,20.04,19.99,20.0,11200.0,13.9521,13.9521,13.9173,13.9243,11200.0
2006-03-21 12:30:00,19.99,19.99,19.93,19.93,17400.0,13.9173,13.9173,13.8755,13.8755,17400.0
2006-03-21 13:00:00,19.92,19.94,19.88,19.93,15800.0,13.8686,13.8825,13.8407,13.8755,15800.0
2006-03-21 13:30:00,19.93,19.97,19.88,19.9,19400.0,13.8755,13.9034,13.8407,13.8546,19400.0
2006-03-21 14:00:00,19.87,19.89,19.84,19.86,26400.0,13.8338,13.8477,13.8129,13.8268,26400.0
2006-03-21 14:30:00,19.86,19.89,19.85,19.86,39000.0,13.8268,13.8477,13.8198,13.8268,39000.0
2006-03-21 15:00:00,19.86,19.89,19.83,19.86,37000.0,13.8268,13.8477,13.8059,13.8268,37000.0
2006-03-21 15:30:00,19.86,19.94,19.85,19.9,53800.0,13.8268,13.8825,13.8198,13.8546,53800.0
2006-03-22 09:30:00,19.79,20.0,19.78,19.97,61600.0,13.7781,13.9243,13.7711,13.9034,61600.0
2006-03-22 10:00:00,19.97,19.98,19.89,19.91,66000.0,13.9034,13.9103,13.8477,13.8616,66000.0
2006-03-22 10:30:00,19.91,19.94,19.86,19.86,76200.0,13.8616,13.8825,13.8268,13.8268,76200.0
2006-03-22 11:00:00,19.87,19.92,19.8,19.8,63600.0,13.8338,13.8686,13.785,13.785,63600.0
2006-03-22 11:30:00,19.8,19.88,19.74,19.86,81400.0,13.785,13.8407,13.7433,13.8268,81400.0
2006-03-22 12:00:00,19.86,19.98,19.86,19.96,29800.0,13.8268,13.9103,13.8268,13.8964,29800.0
2006-03-22 12:30:00,19.96,20.03,19.96,20.0,54400.0,13.8964,13.9452,13.8964,13.9243,54400.0
2006-03-22 13:00:00,20.0,20.02,20.0,20.0,64800.0,13.9243,13.9382,13.9243,13.9243,64800.0
2006-03-22 13:30:00,20.0,20.01,19.95,19.96,47800.0,13.9243,13.9312,13.8895,13.8964,47800.0
2006-03-22 14:00:00,19.95,19.97,19.83,19.83,55800.0,13.8895,13.9034,13.8059,13.8059,55800.0
2006-03-22 14:30:00,19.83,19.91,19.82,19.9,64000.0,13.8059,13.8616,13.799,13.8546,64000.0
2006-03-22 15:00:00,19.9,19.98,19.88,19.98,67800.0,13.8546,13.9103,13.8407,13.9103,67800.0
2006-03-22 15:30:00,19.98,19.98,19.93,19.94,118000.0,13.9103,13.9103,13.8755,13.8825,118000.0
2006-03-23 09:30:00,19.93,20.02,19.93,19.97,27800.0,13.8755,13.9382,13.8755,13.9034,27800.0
2006-03-23 10:00:00,19.99,19.99,19.92,19.97,53200.0,13.9173,13.9173,13.8686,13.9034,53200.0
2006-03-23 10:30:00,19.97,20.0,19.88,19.88,35800.0,13.9034,13.9243,13.8407,13.8407,35800.0
2006-03-23 11:00:00,19.9,19.96,19.84,19.93,26400.0,13.8546,13.8964,13.8129,13.8755,26400.0
2006-03-23 11:30:00,19.93,19.95,19.92,19.95,25200.0,13.8755,13.8895,13.8686,13.8895,25200.0
2006-03-23 12:00:00,19.95,19.95,19.91,19.92,23800.0,13.8895,13.8895,13.8616,13.8686,23800.0
2006-03-23 12:30:00,19.92,19.92,19.88,19.88,27400.0,13.8686,13.8686,13.8407,13.8407,27400.0
2006-03-23 13:00:00,19.89,19.92,19.88,19.89,24600.0,13.8477,13.8686,13.8407,13.8477,24600.0
2006-03-23 13:30:00,19.88,19.92,19.88,19.9,47600.0,13.8407,13.8686,13.8407,13.8546,47600.0
2006-03-23 14:00:00,19.88,19.92,19.85,19.85,82800.0,13.8407,13.8686,13.8198,13.8198,82800.0
2006-03-23 14:30:00,19.85,19.88,19.83,19.84,34000.0,13.8198,13.8407,13.8059,13.8129,34000.0
2006-03-23 15:00:00,19.83,19.88,19.82,19.85,41400.0,13.8059,13.8407,13.799,13.8198,41400.0
2006-03-23 15:30:00,19.85,19.87,19.81,19.83,92000.0,13.8198,13.8338,13.792,13.8059,92000.0
2006-03-24 09:30:00,19.85,19.85,19.75,19.81,19200.0,13.8198,13.8198,13.7502,13.792,19200.0
2006-03-24 10:00:00,19.83,19.92,19.82,19.83,29600.0,13.8059,13.8686,13.799,13.8059,29600.0
2006-03-24 10:30:00,19.83,19.9,19.83,19.89,35200.0,13.8059,13.8546,13.8059,13.8477,35200.0
2006-03-24 11:00:00,19.89,19.9,19.85,19.86,22400.0,13.8477,13.8546,13.8198,13.8268,22400.0
2006-03-24 11:30:00,19.87,19.89,19.86,19.86,35200.0,13.8338,13.8477,13.8268,13.8268,35200.0
2006-03-24 12:00:00,19.86,19.86,19.83,19.83,22000.0,13.8268,13.8268,13.8059,13.8059,22000.0
2006-03-24 12:30:00,19.83,19.84,19.75,19.77,24200.0,13.8059,13.8129,13.7502,13.7641,24200.0
2006-03-24 13:00:00,19.77,19.79,19.71,19.72,29000.0,13.7641,13.7781,13.7224,13.7293,29000.0
2006-03-24 13:30:00,19.71,19.78,19.71,19.75,57000.0,13.7224,13.7711,13.7224,13.7502,57000.0
2006-03-24 14:00:00,19.75,19.75,19.69,19.69,48600.0,13.7502,13.7502,13.7084,13.7084,48600.0
2006-03-24 14:30:00,19.7,19.79,19.7,19.74,34600.0,13.7154,13.7781,13.7154,13.7433,34600.0
2006-03-24 15:00:00,19.75,19.77,19.74,19.77,128600.0,13.7502,13.7641,13.7433,13.7641,128600.0
2006-03-24 15:30:00,19.77,19.78,19.75,19.76,185800.0,13.7641,13.7711,13.7502,13.7572,185800.0
2006-03-27 09:30:00,19.69,19.93,19.69,19.93,39400.0,13.7084,13.8755,13.7084,13.8755,39400.0
2006-03-27 10:00:00,19.92,19.93,19.83,19.83,72400.0,13.8686,13.8755,13.8059,13.8059,72400.0
2006-03-27 10:30:00,19.83,19.9,19.82,19.88,41200.0,13.8059,13.8546,13.799,13.8407,41200.0
2006-03-27 11:00:00,19.87,19.89,19.84,19.85,34800.0,13.8338,13.8477,13.8129,13.8198,34800.0
2006-03-27 11:30:00,19.85,19.89,19.83,19.85,20400.0,13.8198,13.8477,13.8059,13.8198,20400.0
2006-03-27 12:00:00,19.85,19.88,19.82,19.83,18200.0,13.8198,13.8407,13.799,13.8059,18200.0
2006-03-27 12:30:00,19.83,19.88,19.8,19.83,24400.0,13.8059,13.8407,13.785,13.8059,24400.0
2006-03-27 13:00:00,19.83,19.85,19.79,19.8,39800.0,13.8059,13.8198,13.7781,13.785,39800.0
2006-03-27 13:30:00,19.8,19.8,19.74,19.75,123400.0,13.785,13.785,13.7433,13.7502,123400.0
2006-03-27 14:00:00,19.75,19.77,19.68,19.73,64000.0,13.7502,13.7641,13.7015,13.7363,64000.0
2006-03-27 14:30:00,19.73,19.75,19.72,19.74,45400.0,13.7363,13.7502,13.7293,13.7433,45400.0
2006-03-27 15:00:00,19.73,19.75,19.7,19.73,56800.0,13.7363,13.7502,13.7154,13.7363,56800.0
2006-03-27 15:30:00,19.74,19.74,19.71,19.72,78800.0,13.7433,13.7433,13.7224,13.7293,78800.0
2006-03-28 09:30:00,19.72,19.72,19.48,19.49,63000.0,13.7293,13.7293,13.5622,13.5692,63000.0
2006-03-28 10:00:00,19.48,19.54,19.42,19.43,66000.0,13.5622,13.604,13.5205,13.5274,66000.0
2006-03-28 10:30:00,19.43,19.56,19.41,19.53,56400.0,13.5274,13.6179,13.5135,13.597,56400.0
2006-03-28 11:00:00,19.54,19.54,19.48,19.5,42000.0,13.604,13.604,13.5622,13.5762,42000.0
2006-03-28 11:30:00,19.5,19.52,19.48,19.5,72600.0,13.5762,13.5901,13.5622,13.5762,72600.0
2006-03-28 12:00:00,19.5,19.5,19.49,19.5,50600.0,13.5762,13.5762,13.5692,13.5762,50600.0
2006-03-28 12:30:00,19.5,19.52,19.46,19.52,50800.0,13.5762,13.5901,13.5483,13.5901,50800.0
2006-03-28 13:00:00,19.52,19.55,19.5,19.5,26400.0,13.5901,13.611,13.5762,13.5762,26400.0
2006-03-28 13:30:00,19.51,19.52,19.47,19.5,19800.0,13.5831,13.5901,13.5553,13.5762,19800.0
2006-03-28 14:00:00,19.5,19.53,19.45,19.49,46000.0,13.5762,13.597,13.5414,13.5692,46000.0
2006-03-28 14:30:00,19.5,19.5,19.37,19.38,76000.0,13.5762,13.5762,13.4857,13.4926,76000.0
2006-03-28 15:00:00,19.37,19.48,19.36,19.43,83400.0,13.4857,13.5622,13.4787,13.5274,83400.0
2006-03-28 15:30:00,19.42,19.49,19.39,19.43,128800.0,13.5205,13.5692,13.4996,13.5274,128800.0
2006-03-29 09:30:00,19.43,19.47,19.4,19.43,49400.0,13.5274,13.5553,13.5065,13.5274,49400.0
2006-03-29 10:00:00,19.43,19.45,19.29,19.3,88000.0,13.5274,13.5414,13.43,13.4369,88000.0
2006-03-29 10:30:00,19.29,19.5,19.29,19.49,50800.0,13.43,13.5762,13.43,13.5692,50800.0
2006-03-29 11:00:00,19.49,19.7,19.48,19.68,43800.0,13.5692,13.7154,13.5622,13.7015,43800.0
2006-03-29 11:30:00,19.72,19.75,19.66,19.67,32800.0,13.7293,13.7502,13.6876,13.6945,32800.0
2006-03-29 12:00:00,19.66,19.73,19.66,19.72,22000.0,13.6876,13.7363,13.6876,13.7293,22000.0
2006-03-29 12:30:00,19.71,19.8,19.7,19.79,104200.0,13.7224,13.785,13.7154,13.7781,104200.0
2006-03-29 13:00:00,19.79,19.79,19.69,19.7,43600.0,13.7781,13.7781,13.7084,13.7154,43600.0
2006-03-29 13:30:00,19.7,19.74,19.69,19.7,52600.0,13.7154,13.7433,13.7084,13.7154,52600.0
2006-03-29 14:00:00,19.7,19.75,19.7,19.7,54400.0,13.7154,13.7502,13.7154,13.7154,54400.0
2006-03-29 14:30:00,19.7,19.7,19.69,19.7,32400.0,13.7154,13.7154,13.7084,13.7154,32400.0
2006-03-29 15:00:00,19.7,19.75,19.69,19.75,57000.0,13.7154,13.7502,13.7084,13.7502,57000.0
2006-03-29 15:30:00,19.74,19.75,19.63,19.74,71800.0,13.7433,13.7502,13.6667,13.7433,71800.0
2006-03-30 09:30:00,19.7,19.81,19.67,19.77,237600.0,13.7154,13.792,13.6945,13.7641,237600.0
2006-03-30 10:00:00,19.77,19.81,19.74,19.75,106000.0,13.7641,13.792,13.7433,13.7502,106000.0
2006-03-30 10:30:00,19.75,19.75,19.61,19.62,174000.0,13.7502,13.7502,13.6527,13.6597,174000.0
2006-03-30 11:00:00,19.61,19.66,19.61,19.63,21000.0,13.6527,13.6876,13.6527,13.6667,21000.0
2006-03-30 11:30:00,19.63,19.67,19.63,19.67,18200.0,13.6667,13.6945,13.6667,13.6945,18200.0
2006-03-30 12:00:00,19.68,19.7,19.57,19.57,34200.0,13.7015,13.7154,13.6249,13.6249,34200.0
2006-03-30 12:30:00,19.57,19.6,19.5,19.53,19600.0,13.6249,13.6458,13.5762,13.597,19600.0
2006-03-30 13:00:00,19.52,19.58,19.49,19.57,20200.0,13.5901,13.6319,13.5692,13.6249,20200.0
2006-03-30 13:30:00,19.58,19.66,19.57,19.64,38200.0,13.6319,13.6876,13.6249,13.6736,38200.0
2006-03-30 14:00:00,19.65,19.67,19.42,19.44,113600.0,13.6806,13.6945,13.5205,13.5344,113600.0
2006-03-30 14:30:00,19.43,19.61,19.43,19.6,77800.0,13.5274,13.6527,13.5274,13.6458,77800.0
2006-03-30 15:00:00,19.61,19.66,19.61,19.63,86600.0,13.6527,13.6876,13.6527,13.6667,86600.0
2006-03-30 15:30:00,19.63,19.65,19.61,19.63,61600.0,13.6667,13.6806,13.6527,13.6667,61600.0
2006-03-31 09:30:00,19.83,19.92,19.76,19.85,129000.0,13.8059,13.8686,13.7572,13.8198,129000.0
2006-03-31 10:00:00,19.82,19.86,19.72,19.79,107400.0,13.799,13.8268,13.7293,13.7781,107400.0
2006-03-31 10:30:00,19.79,19.86,19.76,19.81,127800.0,13.7781,13.8268,13.7572,13.792,127800.0
2006-03-31 11:00:00,19.8,19.85,19.75,19.76,97400.0,13.785,13.8198,13.7502,13.7572,97400.0
2006-03-31 11:30:00,19.76,19.79,19.72,19.78,40400.0,13.7572,13.7781,13.7293,13.7711,40400.0
2006-03-31 12:00:00,19.78,19.79,19.74,19.74,51800.0,13.7711,13.7781,13.7433,13.7433,51800.0
2006-03-31 12:30:00,19.74,19.77,19.74,19.76,62600.0,13.7433,13.7641,13.7433,13.7572,62600.0
2006-03-31 13:00:00,19.75,19.77,19.74,19.75,40200.0,13.7502,13.7641,13.7433,13.7502,40200.0
2006-03-31 13:30:00,19.75,19.81,19.71,19.8,64400.0,13.7502,13.792,13.7224,13.785,64400.0
2006-03-31 14:00:00,19.79,19.82,19.77,19.77,55400.0,13.7781,13.799,13.7641,13.7641,55400.0
2006-03-31 14:30:00,19.78,19.83,19.77,19.82,108600.0,13.7711,13.8059,13.7641,13.799,108600.0
2006-03-31 15:00:00,19.82,19.84,19.76,19.84,100000.0,13.799,13.8129,13.7572,13.8129,100000.0
2006-03-31 15:30:00,19.84,19.9,19.81,19.82,89800.0,13.8129,13.8546,13.792,13.799,89800.0
2006-04-03 09:30:00,19.85,19.85,19.61,19.75,111400.0,13.8198,13.8198,13.6527,13.7502,111400.0
2006-04-03 10:00:00,19.75,19.78,19.7,19.78,248200.0,13.7502,13.7711,13.7154,13.7711,248200.0
2006-04-03 10:30:00,19.78,19.9,19.75,19.85,812200.0,13.7711,13.8546,13.7502,13.8198,812200.0
2006-04-03 11:00:00,19.85,19.98,19.85,19.97,78600.0,13.8198,13.9103,13.8198,13.9034,78600.0
2006-04-03 11:30:00,19.97,19.98,19.95,19.95,104800.0,13.9034,13.9103,13.8895,13.8895,104800.0
2006-04-03 12:00:00,19.95,19.97,19.91,19.93,90600.0,13.8895,13.9034,13.8616,13.8755,90600.0
2006-04-03 12:30:00,19.93,19.96,19.91,19.92,59600.0,13.8755,13.8964,13.8616,13.8686,59600.0
2006-04-03 13:00:00,19.92,19.92,19.81,19.82,26800.0,13.8686,13.8686,13.792,13.799,26800.0
2006-04-03 13:30:00,19.82,19.85,19.8,19.8,49800.0,13.799,13.8198,13.785,13.785,49800.0
2006-04-03 14:00:00,19.8,19.82,19.8,19.8,70600.0,13.785,13.799,13.785,13.785,70600.0
2006-04-03 14:30:00,19.8,19.81,19.64,19.64,184600.0,13.785,13.792,13.6736,13.6736,184600.0
2006-04-03 15:00:00,19.62,19.9,19.6,19.89,238000.0,13.6597,13.8546,13.6458,13.8477,238000.0
2006-04-03 15:30:00,19.89,19.89,19.7,19.7,337600.0,13.8477,13.8477,13.7154,13.7154,337600.0
2006-04-04 09:30:00,19.68,19.78,19.65,19.78,110800.0,13.7015,13.7711,13.6806,13.7711,110800.0
2006-04-04 10:00:00,19.78,19.78,19.7,19.71,92200.0,13.7711,13.7711,13.7154,13.7224,92200.0
2006-04-04 10:30:00,19.7,19.73,19.67,19.68,33200.0,13.7154,13.7363,13.6945,13.7015,33200.0
2006-04-04 11:00:00,19.68,19.76,19.66,19.74,36200.0,13.7015,13.7572,13.6876,13.7433,36200.0
2006-04-04 11:30:00,19.74,19.74,19.7,19.73,72800.0,13.7433,13.7433,13.7154,13.7363,72800.0
2006-04-04 12:00:00,19.73,19.77,19.69,19.75,73400.0,13.7363,13.7641,13.7084,13.7502,73400.0
2006-04-04 12:30:00,19.74,19.78,19.69,19.75,52600.0,13.7433,13.7711,13.7084,13.7502,52600.0
2006-04-04 13:00:00,19.75,19.78,19.72,19.72,64400.0,13.7502,13.7711,13.7293,13.7293,64400.0
2006-04-04 13:30:00,19.72,19.75,19.7,19.74,35400.0,13.7293,13.7502,13.7154,13.7433,35400.0
2006-04-04 14:00:00,19.74,19.77,19.71,19.73,58800.0,13.7433,13.7641,13.7224,13.7363,58800.0
2006-04-04 14:30:00,19.73,19.73,19.66,19.68,55200.0,13.7363,13.7363,13.6876,13.7015,55200.0
2006-04-04 15:00:00,19.67,19.7,19.63,19.67,36800.0,13.6945,13.7154,13.6667,13.6945,36800.0
2006-04-04 15:30:00,19.67,19.68,19.61,19.63,97600.0,13.6945,13.7015,13.6527,13.6667,97600.0
2006-04-05 09:30:00,19.63,19.86,19.61,19.85,17000.0,13.6667,13.8268,13.6527,13.8198,17000.0
2006-04-05 10:00:00,19.86,19.95,19.85,19.86,102800.0,13.8268,13.8895,13.8198,13.8268,102800.0
2006-04-05 10:30:00,19.88,19.91,19.84,19.89,69400.0,13.8407,13.8616,13.8129,13.8477,69400.0
2006-04-05 11:00:00,19.9,19.9,19.83,19.84,72600.0,13.8546,13.8546,13.8059,13.8129,72600.0
2006-04-05 11:30:00,19.83,19.84,19.7,19.75,88000.0,13.8059,13.8129,13.7154,13.7502,88000.0
2006-04-05 12:00:00,19.75,19.82,19.73,19.81,118800.0,13.7502,13.799,13.7363,13.792,118800.0
2006-04-05 12:30:00,19.81,19.86,19.79,19.85,132000.0,13.792,13.8268,13.7781,13.8198,132000.0
2006-04-05 13:00:00,19.85,19.86,19.83,19.85,93800.0,13.8198,13.8268,13.8059,13.8198,93800.0
2006-04-05 13:30:00,19.85,19.87,19.78,19.79,59400.0,13.8198,13.8338,13.7711,13.7781,59400.0
2006-04-05 14:00:00,19.79,19.86,19.78,19.86,99000.0,13.7781,13.8268,13.7711,13.8268,99000.0
2006-04-05 14:30:00,19.86,20.03,19.85,20.0,96400.0,13.8268,13.9452,13.8198,13.9243,96400.0
2006-04-05 15:00:00,20.01,20.01,19.93,19.95,67200.0,13.9312,13.9312,13.8755,13.8895,67200.0
2006-04-05 15:30:00,19.94,19.99,19.78,19.87,410000.0,13.8825,13.9173,13.7711,13.8338,410000.0
2006-04-06 09:30:00,19.88,19.99,19.75,19.98,48200.0,13.8407,13.9173,13.7502,13.9103,48200.0
2006-04-06 10:00:00,19.98,19.99,19.93,19.95,58400.0,13.9103,13.9173,13.8755,13.8895,58400.0
2006-04-06 10:30:00,19.95,20.1,19.94,20.05,102000.0,13.8895,13.9939,13.8825,13.9591,102000.0
2006-04-06 11:00:00,20.03,20.18,20.03,20.18,49400.0,13.9452,14.0496,13.9452,14.0496,49400.0
2006-04-06 11:30:00,20.23,20.27,20.18,20.23,109600.0,14.0844,14.1122,14.0496,14.0844,109600.0
2006-04-06 12:00:00,20.23,20.24,20.18,20.2,48800.0,14.0844,14.0914,14.0496,14.0635,48800.0
2006-04-06 12:30:00,20.2,20.35,20.2,20.34,62400.0,14.0635,14.1679,14.0635,14.161,62400.0
2006-04-06 13:00:00,20.34,20.35,20.31,20.33,54400.0,14.161,14.1679,14.1401,14.154,54400.0
2006-04-06 13:30:00,20.33,20.35,20.31,20.34,47800.0,14.154,14.1679,14.1401,14.161,47800.0
2006-04-06 14:00:00,20.33,20.34,20.31,20.33,41600.0,14.154,14.161,14.1401,14.154,41600.0
2006-04-06 14:30:00,20.33,20.35,20.28,20.28,98600.0,14.154,14.1679,14.1192,14.1192,98600.0
2006-04-06 15:00:00,20.29,20.31,20.18,20.18,173800.0,14.1262,14.1401,14.0496,14.0496,173800.0
2006-04-06 15:30:00,20.18,20.28,20.16,20.25,124200.0,14.0496,14.1192,14.0357,14.0983,124200.0
2006-04-07 09:30:00,20.36,20.55,20.33,20.5,78600.0,14.1749,14.3072,14.154,14.2724,78600.0
2006-04-07 10:00:00,20.5,20.62,20.47,20.49,149800.0,14.2724,14.3559,14.2515,14.2654,149800.0
2006-04-07 10:30:00,20.49,20.55,20.43,20.48,91200.0,14.2654,14.3072,14.2236,14.2585,91200.0
2006-04-07 11:00:00,20.48,20.58,20.47,20.51,68400.0,14.2585,14.3281,14.2515,14.2793,68400.0
2006-04-07 11:30:00,20.53,20.57,20.5,20.53,75800.0,14.2933,14.3211,14.2724,14.2933,75800.0
2006-04-07 12:00:00,20.53,20.61,20.5,20.59,83000.0,14.2933,14.349,14.2724,14.335,83000.0
2006-04-07 12:30:00,20.59,20.61,20.54,20.57,38200.0,14.335,14.349,14.3002,14.3211,38200.0
2006-04-07 13:00:00,20.57,20.63,20.53,20.61,66000.0,14.3211,14.3629,14.2933,14.349,66000.0
2006-04-07 13:30:00,20.61,20.68,20.57,20.67,109400.0,14.349,14.3977,14.3211,14.3907,109400.0
2006-04-07 14:00:00,20.68,20.68,20.55,20.61,67200.0,14.3977,14.3977,14.3072,14.349,67200.0
2006-04-07 14:30:00,20.63,20.68,20.59,20.66,83400.0,14.3629,14.3977,14.335,14.3838,83400.0
2006-04-07 15:00:00,20.66,20.74,20.56,20.59,199200.0,14.3838,14.4395,14.3141,14.335,199200.0
2006-04-07 15:30:00,20.59,20.67,20.57,20.61,125400.0,14.335,14.3907,14.3211,14.349,125400.0
2006-04-10 09:30:00,20.62,20.63,20.4,20.45,51000.0,14.3559,14.3629,14.2028,14.2376,51000.0
2006-04-10 10:00:00,20.41,20.56,20.41,20.51,87600.0,14.2097,14.3141,14.2097,14.2793,87600.0
2006-04-10 10:30:00,20.49,20.5,20.42,20.46,26800.0,14.2654,14.2724,14.2167,14.2445,26800.0
2006-04-10 11:00:00,20.45,20.47,20.4,20.4,32000.0,14.2376,14.2515,14.2028,14.2028,32000.0
2006-04-10 11:30:00,20.39,20.46,20.38,20.45,25600.0,14.1958,14.2445,14.1888,14.2376,25600.0
2006-04-10 12:00:00,20.43,20.48,20.43,20.43,24800.0,14.2236,14.2585,14.2236,14.2236,24800.0
2006-04-10 12:30:00,20.44,20.45,20.36,20.36,36400.0,14.2306,14.2376,14.1749,14.1749,36400.0
2006-04-10 13:00:00,20.36,20.37,20.33,20.35,38000.0,14.1749,14.1819,14.154,14.1679,38000.0
2006-04-10 13:30:00,20.35,20.35,20.29,20.3,41400.0,14.1679,14.1679,14.1262,14.1331,41400.0
2006-04-10 14:00:00,20.29,20.33,20.29,20.3,32200.0,14.1262,14.154,14.1262,14.1331,32200.0
2006-04-10 14:30:00,20.3,20.31,20.22,20.23,64800.0,14.1331,14.1401,14.0774,14.0844,64800.0
2006-04-10 15:00:00,20.24,20.29,20.23,20.25,44800.0,14.0914,14.1262,14.0844,14.0983,44800.0
2006-04-10 15:30:00,20.25,20.33,20.25,20.25,102800.0,14.0983,14.154,14.0983,14.0983,102800.0
2006-04-11 09:30:00,20.22,20.35,20.22,20.29,47400.0,14.0774,14.1679,14.0774,14.1262,47400.0
2006-04-11 10:00:00,20.29,20.35,20.26,20.32,67000.0,14.1262,14.1679,14.1053,14.1471,67000.0
2006-04-11 10:30:00,20.31,20.31,20.18,20.18,22800.0,14.1401,14.1401,14.0496,14.0496,22800.0
2006-04-11 11:00:00,20.19,20.2,20.06,20.06,113400.0,14.0565,14.0635,13.966,13.966,113400.0
2006-04-11 11:30:00,20.06,20.1,20.02,20.02,15600.0,13.966,13.9939,13.9382,13.9382,15600.0
2006-04-11 12:00:00,20.02,20.04,19.93,19.95,26600.0,13.9382,13.9521,13.8755,13.8895,26600.0
2006-04-11 12:30:00,19.96,19.96,19.92,19.93,15200.0,13.8964,13.8964,13.8686,13.8755,15200.0
2006-04-11 13:00:00,19.93,19.93,19.84,19.91,51600.0,13.8755,13.8755,13.8129,13.8616,51600.0
2006-04-11 13:30:00,19.92,19.95,19.91,19.93,11000.0,13.8686,13.8895,13.8616,13.8755,11000.0
2006-04-11 14:00:00,19.93,19.96,19.9,19.92,20400.0,13.8755,13.8964,13.8546,13.8686,20400.0
2006-04-11 14:30:00,19.92,20.02,19.92,19.94,26000.0,13.8686,13.9382,13.8686,13.8825,26000.0
2006-04-11 15:00:00,19.95,19.96,19.88,19.88,45600.0,13.8895,13.8964,13.8407,13.8407,45600.0
2006-04-11 15:30:00,19.88,19.95,19.84,19.95,62200.0,13.8407,13.8895,13.8129,13.8895,62200.0
2006-04-12 09:30:00,19.9,20.0,19.9,19.93,35000.0,13.8546,13.9243,13.8546,13.8755,35000.0
2006-04-12 10:00:00,19.93,19.93,19.81,19.81,20600.0,13.8755,13.8755,13.792,13.792,20600.0
2006-04-12 10:30:00,19.81,19.82,19.75,19.81,29800.0,13.792,13.799,13.7502,13.792,29800.0
2006-04-12 11:00:00,19.81,19.9,19.8,19.88,20200.0,13.792,13.8546,13.785,13.8407,20200.0
2006-04-12 11:30:00,19.88,19.93,19.87,19.91,22600.0,13.8407,13.8755,13.8338,13.8616,22600.0
2006-04-12 12:00:00,19.91,19.98,19.91,19.98,151400.0,13.8616,13.9103,13.8616,13.9103,151400.0
2006-04-12 12:30:00,19.99,20.07,19.99,20.07,14400.0,13.9173,13.973,13.9173,13.973,14400.0
2006-04-12 13:00:00,20.08,20.16,20.08,20.15,43400.0,13.98,14.0357,13.98,14.0287,43400.0
2006-04-12 13:30:00,20.15,20.15,20.1,20.11,11800.0,14.0287,14.0287,13.9939,14.0009,11800.0
2006-04-12 14:00:00,20.11,20.11,20.0,20.0,48400.0,14.0009,14.0009,13.9243,13.9243,48400.0
2006-04-12 14:30:00,20.0,20.0,19.95,19.98,56400.0,13.9243,13.9243,13.8895,13.9103,56400.0
2006-04-12 15:00:00,19.98,19.99,19.82,19.86,153800.0,13.9103,13.9173,13.799,13.8268,153800.0
2006-04-12 15:30:00,19.85,19.91,19.79,19.86,145600.0,13.8198,13.8616,13.7781,13.8268,145600.0
2006-04-13 09:30:00,19.83,19.97,19.83,19.95,34400.0,13.8059,13.9034,13.8059,13.8895,34400.0
2006-04-13 10:00:00,19.97,20.03,19.92,19.93,51200.0,13.9034,13.9452,13.8686,13.8755,51200.0
2006-04-13 10:30:00,19.94,20.1,19.94,20.1,36200.0,13.8825,13.9939,13.8825,13.9939,36200.0
2006-04-13 11:00:00,20.1,20.1,19.93,19.95,99800.0,13.9939,13.9939,13.8755,13.8895,99800.0
2006-04-13 11:30:00,19.96,19.96,19.83,19.88,77000.0,13.8964,13.8964,13.8059,13.8407,77000.0
2006-04-13 12:00:00,19.88,19.95,19.85,19.86,42000.0,13.8407,13.8895,13.8198,13.8268,42000.0
2006-04-13 12:30:00,19.86,19.95,19.83,19.86,51200.0,13.8268,13.8895,13.8059,13.8268,51200.0
2006-04-13 13:00:00,19.85,19.93,19.83,19.86,49000.0,13.8198,13.8755,13.8059,13.8268,49000.0
2006-04-13 13:30:00,19.86,19.93,19.85,19.88,44400.0,13.8268,13.8755,13.8198,13.8407,44400.0
2006-04-13 14:00:00,19.88,19.92,19.84,19.89,60600.0,13.8407,13.8686,13.8129,13.8477,60600.0
2006-04-13 14:30:00,19.9,19.93,19.84,19.93,60600.0,13.8546,13.8755,13.8129,13.8755,60600.0
2006-04-13 15:00:00,19.92,19.99,19.9,19.98,31400.0,13.8686,13.9173,13.8546,13.9103,31400.0
2006-04-13 15:30:00,19.98,20.0,19.91,19.98,133800.0,13.9103,13.9243,13.8616,13.9103,133800.0
2006-04-17 09:30:00,20.0,20.08,20.0,20.08,129200.0,13.9243,13.98,13.9243,13.98,129200.0
2006-04-17 10:00:00,20.1,20.31,20.1,20.3,134600.0,13.9939,14.1401,13.9939,14.1331,134600.0
2006-04-17 10:30:00,20.3,20.42,20.3,20.37,54800.0,14.1331,14.2167,14.1331,14.1819,54800.0
2006-04-17 11:00:00,20.38,20.38,20.25,20.25,30400.0,14.1888,14.1888,14.0983,14.0983,30400.0
2006-04-17 11:30:00,20.25,20.31,20.24,20.31,177400.0,14.0983,14.1401,14.0914,14.1401,177400.0
2006-04-17 12:00:00,20.31,20.36,20.31,20.34,170600.0,14.1401,14.1749,14.1401,14.161,170600.0
2006-04-17 12:30:00,20.33,20.34,20.27,20.31,30600.0,14.154,14.161,14.1122,14.1401,30600.0
2006-04-17 13:00:00,20.3,20.31,20.28,20.31,102000.0,14.1331,14.1401,14.1192,14.1401,102000.0
2006-04-17 13:30:00,20.31,20.31,20.21,20.21,25000.0,14.1401,14.1401,14.0705,14.0705,25000.0
2006-04-17 14:00:00,20.22,20.27,20.21,20.24,81800.0,14.0774,14.1122,14.0705,14.0914,81800.0
2006-04-17 14:30:00,20.24,20.31,20.24,20.29,17600.0,14.0914,14.1401,14.0914,14.1262,17600.0
2006-04-17 15:00:00,20.27,20.29,20.25,20.25,37000.0,14.1122,14.1262,14.0983,14.0983,37000.0
2006-04-17 15:30:00,20.25,20.28,20.23,20.25,158000.0,14.0983,14.1192,14.0844,14.0983,158000.0
2006-04-18 09:30:00,20.25,20.43,20.25,20.38,88000.0,14.0983,14.2236,14.0983,14.1888,88000.0
2006-04-18 10:00:00,20.38,20.39,20.31,20.31,23000.0,14.1888,14.1958,14.1401,14.1401,23000.0
2006-04-18 10:30:00,20.32,20.48,20.32,20.46,16200.0,14.1471,14.2585,14.1471,14.2445,16200.0
2006-04-18 11:00:00,20.46,20.51,20.44,20.51,126600.0,14.2445,14.2793,14.2306,14.2793,126600.0
2006-04-18 11:30:00,20.52,20.63,20.52,20.58,143600.0,14.2863,14.3629,14.2863,14.3281,143600.0
2006-04-18 12:00:00,20.58,20.58,20.49,20.49,24200.0,14.3281,14.3281,14.2654,14.2654,24200.0
2006-04-18 12:30:00,20.47,20.53,20.41,20.5,40400.0,14.2515,14.2933,14.2097,14.2724,40400.0
2006-04-18 13:00:00,20.49,20.55,20.46,20.51,142800.0,14.2654,14.3072,14.2445,14.2793,142800.0
2006-04-18 13:30:00,20.52,20.54,20.46,20.47,68800.0,14.2863,14.3002,14.2445,14.2515,68800.0
2006-04-18 14:00:00,20.48,20.58,20.47,20.48,181600.0,14.2585,14.3281,14.2515,14.2585,181600.0
2006-04-18 14:30:00,20.5,20.54,20.48,20.5,108600.0,14.2724,14.3002,14.2585,14.2724,108600.0
2006-04-18 15:00:00,20.52,20.55,20.48,20.5,29000.0,14.2863,14.3072,14.2585,14.2724,29000.0
2006-04-18 15:30:00,20.5,20.54,20.47,20.5,56600.0,14.2724,14.3002,14.2515,14.2724,56600.0
2006-04-19 09:30:00,20.47,20.53,20.43,20.49,43400.0,14.2515,14.2933,14.2236,14.2654,43400.0
2006-04-19 10:00:00,20.48,20.57,20.45,20.48,228200.0,14.2585,14.3211,14.2376,14.2585,228200.0
2006-04-19 10:30:00,20.49,20.55,20.49,20.54,129400.0,14.2654,14.3072,14.2654,14.3002,129400.0
2006-04-19 11:00:00,20.52,20.55,20.48,20.5,31200.0,14.2863,14.3072,14.2585,14.2724,31200.0
2006-04-19 11:30:00,20.49,20.58,20.48,20.53,124600.0,14.2654,14.3281,14.2585,14.2933,124600.0
2006-04-19 12:00:00,20.52,20.63,20.52,20.56,32200.0,14.2863,14.3629,14.2863,14.3141,32200.0
2006-04-19 12:30:00,20.56,20.64,20.56,20.6,35600.0,14.3141,14.3698,14.3141,14.342,35600.0
2006-04-19 13:00:00,20.61,20.63,20.58,20.6,25400.0,14.349,14.3629,14.3281,14.342,25400.0
2006-04-19 13:30:00,20.61,20.63,20.58,20.6,31800.0,14.349,14.3629,14.3281,14.342,31800.0
2006-04-19 14:00:00,20.6,20.61,20.58,20.6,38600.0,14.342,14.349,14.3281,14.342,38600.0
2006-04-19 14:30:00,20.6,20.61,20.59,20.61,55800.0,14.342,14.349,14.335,14.349,55800.0
2006-04-19 15:00:00,20.61,20.68,20.61,20.64,114000.0,14.349,14.3977,14.349,14.3698,114000.0
2006-04-19 15:30:00,20.64,20.73,20.64,20.71,117000.0,14.3698,14.4325,14.3698,14.4186,117000.0
2006-04-20 09:30:00,20.75,20.75,20.61,20.65,33800.0,14.4464,14.4464,14.349,14.3768,33800.0
2006-04-20 10:00:00,20.62,20.79,20.61,20.78,41800.0,14.3559,14.4743,14.349,14.4673,41800.0
2006-04-20 10:30:00,20.79,20.81,20.63,20.66,28600.0,14.4743,14.4882,14.3629,14.3838,28600.0
2006-04-20 11:00:00,20.64,20.71,20.62,20.68,25600.0,14.3698,14.4186,14.3559,14.3977,25600.0
2006-04-20 11:30:00,20.68,20.76,20.68,20.75,69800.0,14.3977,14.4534,14.3977,14.4464,69800.0
2006-04-20 12:00:00,20.75,20.76,20.68,20.68,26800.0,14.4464,14.4534,14.3977,14.3977,26800.0
2006-04-20 12:30:00,20.68,20.72,20.68,20.72,17800.0,14.3977,14.4255,14.3977,14.4255,17800.0
2006-04-20 13:00:00,20.71,20.74,20.69,20.71,14800.0,14.4186,14.4395,14.4047,14.4186,14800.0
2006-04-20 13:30:00,20.71,20.75,20.68,20.73,10800.0,14.4186,14.4464,14.3977,14.4325,10800.0
2006-04-20 14:00:00,20.73,20.74,20.65,20.65,32800.0,14.4325,14.4395,14.3768,14.3768,32800.0
2006-04-20 14:30:00,20.63,20.7,20.61,20.65,25200.0,14.3629,14.4116,14.349,14.3768,25200.0
2006-04-20 15:00:00,20.65,20.66,20.6,20.62,50400.0,14.3768,14.3838,14.342,14.3559,50400.0
2006-04-20 15:30:00,20.63,20.65,20.55,20.58,206600.0,14.3629,14.3768,14.3072,14.3281,206600.0
2006-04-21 09:30:00,20.64,20.69,20.6,20.64,20000.0,14.3698,14.4047,14.342,14.3698,20000.0
2006-04-21 10:00:00,20.66,20.7,20.64,20.68,25200.0,14.3838,14.4116,14.3698,14.3977,25200.0
2006-04-21 10:30:00,20.67,20.73,20.66,20.69,24800.0,14.3907,14.4325,14.3838,14.4047,24800.0
2006-04-21 11:00:00,20.7,20.73,20.58,20.61,20400.0,14.4116,14.4325,14.3281,14.349,20400.0
2006-04-21 11:30:00,20.61,20.64,20.61,20.63,10600.0,14.349,14.3698,14.349,14.3629,10600.0
2006-04-21 12:00:00,20.63,20.65,20.62,20.65,18800.0,14.3629,14.3768,14.3559,14.3768,18800.0
2006-04-21 12:30:00,20.65,20.67,20.65,20.67,13000.0,14.3768,14.3907,14.3768,14.3907,13000.0
2006-04-21 13:00:00,20.67,20.68,20.65,20.67,16600.0,14.3907,14.3977,14.3768,14.3907,16600.0
2006-04-21 13:30:00,20.67,20.68,20.67,20.68,16200.0,14.3907,14.3977,14.3907,14.3977,16200.0
2006-04-21 14:00:00,20.68,20.69,20.51,20.51,29400.0,14.3977,14.4047,14.2793,14.2793,29400.0
2006-04-21 14:30:00,20.52,20.52,20.42,20.43,21400.0,14.2863,14.2863,14.2167,14.2236,21400.0
2006-04-21 15:00:00,20.41,20.46,20.4,20.43,46400.0,14.2097,14.2445,14.2028,14.2236,46400.0
2006-04-21 15:30:00,20.43,20.52,20.43,20.52,43800.0,14.2236,14.2863,14.2236,14.2863,43800.0
2006-04-24 09:30:00,20.62,20.68,20.55,20.56,105600.0,14.3559,14.3977,14.3072,14.3141,105600.0
2006-04-24 10:00:00,20.56,20.65,20.54,20.64,46400.0,14.3141,14.3768,14.3002,14.3698,46400.0
2006-04-24 10:30:00,20.64,20.69,20.62,20.65,16600.0,14.3698,14.4047,14.3559,14.3768,16600.0
2006-04-24 11:00:00,20.65,20.65,20.59,20.59,14400.0,14.3768,14.3768,14.335,14.335,14400.0
2006-04-24 11:30:00,20.59,20.67,20.58,20.65,27000.0,14.335,14.3907,14.3281,14.3768,27000.0
2006-04-24 12:00:00,20.66,20.74,20.65,20.73,25000.0,14.3838,14.4395,14.3768,14.4325,25000.0
2006-04-24 12:30:00,20.75,20.8,20.73,20.8,31400.0,14.4464,14.4812,14.4325,14.4812,31400.0
2006-04-24 13:00:00,20.8,20.81,20.73,20.75,115400.0,14.4812,14.4882,14.4325,14.4464,115400.0
2006-04-24 13:30:00,20.77,20.84,20.76,20.83,22600.0,14.4604,14.5091,14.4534,14.5021,22600.0
2006-04-24 14:00:00,20.83,20.86,20.71,20.73,73600.0,14.5021,14.523,14.4186,14.4325,73600.0
2006-04-24 14:30:00,20.72,20.79,20.71,20.75,30200.0,14.4255,14.4743,14.4186,14.4464,30200.0
2006-04-24 15:00:00,20.75,20.82,20.74,20.75,49600.0,14.4464,14.4952,14.4395,14.4464,49600.0
2006-04-24 15:30:00,20.76,20.88,20.75,20.75,159200.0,14.4534,14.5369,14.4464,14.4464,159200.0
2006-04-25 09:30:00,20.73,20.75,20.68,20.75,15200.0,14.4325,14.4464,14.3977,14.4464,15200.0
2006-04-25 10:00:00,20.74,20.82,20.69,20.72,89200.0,14.4395,14.4952,14.4047,14.4255,89200.0
2006-04-25 10:30:00,20.74,20.83,20.74,20.79,19800.0,14.4395,14.5021,14.4395,14.4743,19800.0
2006-04-25 11:00:00,20.82,20.84,20.74,20.74,13000.0,14.4952,14.5091,14.4395,14.4395,13000.0
2006-04-25 11:30:00,20.73,20.86,20.73,20.81,153600.0,14.4325,14.523,14.4325,14.4882,153600.0
2006-04-25 12:00:00,20.81,20.83,20.73,20.75,169800.0,14.4882,14.5021,14.4325,14.4464,169800.0
2006-04-25 12:30:00,20.75,20.82,20.73,20.78,227400.0,14.4464,14.4952,14.4325,14.4673,227400.0
2006-04-25 13:00:00,20.78,20.88,20.77,20.88,82000.0,14.4673,14.5369,14.4604,14.5369,82000.0
2006-04-25 13:30:00,20.9,20.98,20.87,20.9,38400.0,14.5509,14.6066,14.53,14.5509,38400.0
2006-04-25 14:00:00,20.9,20.9,20.79,20.83,97200.0,14.5509,14.5509,14.4743,14.5021,97200.0
2006-04-25 14:30:00,20.85,20.87,20.81,20.82,41400.0,14.5161,14.53,14.4882,14.4952,41400.0
2006-04-25 15:00:00,20.81,20.91,20.81,20.82,142800.0,14.4882,14.5578,14.4882,14.4952,142800.0
2006-04-25 15:30:00,20.82,20.86,20.81,20.83,151600.0,14.4952,14.523,14.4882,14.5021,151600.0
2006-04-26 09:30:00,20.8,20.89,20.65,20.88,40000.0,14.4812,14.5439,14.3768,14.5369,40000.0
2006-04-26 10:00:00,20.87,20.99,20.84,20.92,152600.0,14.53,14.6135,14.5091,14.5648,152600.0
2006-04-26 10:30:00,20.92,20.96,20.83,20.83,35000.0,14.5648,14.5926,14.5021,14.5021,35000.0
2006-04-26 11:00:00,20.82,20.82,20.75,20.76,66000.0,14.4952,14.4952,14.4464,14.4534,66000.0
2006-04-26 11:30:00,20.76,20.92,20.73,20.83,55200.0,14.4534,14.5648,14.4325,14.5021,55200.0
2006-04-26 12:00:00,20.81,20.9,20.8,20.9,16400.0,14.4882,14.5509,14.4812,14.5509,16400.0
2006-04-26 12:30:00,20.87,20.93,20.87,20.89,15200.0,14.53,14.5717,14.53,14.5439,15200.0
2006-04-26 13:00:00,20.88,20.98,20.88,20.91,14000.0,14.5369,14.6066,14.5369,14.5578,14000.0
2006-04-26 13:30:00,20.9,20.93,20.84,20.85,19800.0,14.5509,14.5717,14.5091,14.5161,19800.0
2006-04-26 14:00:00,20.85,20.86,20.81,20.86,21600.0,14.5161,14.523,14.4882,14.523,21600.0
2006-04-26 14:30:00,20.86,20.96,20.86,20.89,30400.0,14.523,14.5926,14.523,14.5439,30400.0
2006-04-26 15:00:00,20.89,20.92,20.86,20.86,26200.0,14.5439,14.5648,14.523,14.523,26200.0
2006-04-26 15:30:00,20.84,21.0,20.84,20.97,101600.0,14.5091,14.6205,14.5091,14.5996,101600.0
2006-04-27 09:30:00,20.91,20.91,20.71,20.73,18600.0,14.5578,14.5578,14.4186,14.4325,18600.0
2006-04-27 10:00:00,20.76,20.98,20.76,20.98,28000.0,14.4534,14.6066,14.4534,14.6066,28000.0
2006-04-27 10:30:00,20.97,20.99,20.85,20.93,29400.0,14.5996,14.6135,14.5161,14.5717,29400.0
2006-04-27 11:00:00,20.92,20.98,20.91,20.97,28200.0,14.5648,14.6066,14.5578,14.5996,28200.0
2006-04-27 11:30:00,20.97,21.13,20.93,21.07,131600.0,14.5996,14.711,14.5717,14.6692,131600.0
2006-04-27 12:00:00,21.07,21.32,21.07,21.31,39600.0,14.6692,14.8433,14.6692,14.8363,39600.0
2006-04-27 12:30:00,21.31,21.33,21.25,21.25,24600.0,14.8363,14.8502,14.7945,14.7945,24600.0
2006-04-27 13:00:00,21.26,21.26,21.2,21.24,21000.0,14.8015,14.8015,14.7597,14.7876,21000.0
2006-04-27 13:30:00,21.24,21.25,21.13,21.18,23800.0,14.7876,14.7945,14.711,14.7458,23800.0
2006-04-27 14:00:00,21.18,21.23,21.08,21.1,31600.0,14.7458,14.7806,14.6762,14.6901,31600.0
2006-04-27 14:30:00,21.1,21.14,21.06,21.11,27000.0,14.6901,14.718,14.6623,14.6971,27000.0
2006-04-27 15:00:00,21.1,21.17,21.1,21.13,48600.0,14.6901,14.7388,14.6901,14.711,48600.0
2006-04-27 15:30:00,21.13,21.15,21.08,21.12,127000.0,14.711,14.7249,14.6762,14.704,127000.0
2006-04-28 09:30:00,21.11,21.11,21.0,21.04,13600.0,14.6971,14.6971,14.6205,14.6483,13600.0
2006-04-28 10:00:00,21.08,21.21,21.05,21.18,26400.0,14.6762,14.7667,14.6553,14.7458,26400.0
2006-04-28 10:30:00,21.21,21.35,21.2,21.25,65000.0,14.7667,14.8642,14.7597,14.7945,65000.0
2006-04-28 11:00:00,21.27,21.3,21.24,21.26,47800.0,14.8085,14.8293,14.7876,14.8015,47800.0
2006-04-28 11:30:00,21.26,21.3,21.22,21.26,58000.0,14.8015,14.8293,14.7736,14.8015,58000.0
2006-04-28 12:00:00,21.27,21.27,21.17,21.22,37000.0,14.8085,14.8085,14.7388,14.7736,37000.0
2006-04-28 12:30:00,21.22,21.26,21.2,21.22,75600.0,14.7736,14.8015,14.7597,14.7736,75600.0
2006-04-28 13:00:00,21.21,21.22,21.13,21.15,54000.0,14.7667,14.7736,14.711,14.7249,54000.0
2006-04-28 13:30:00,21.13,21.18,21.11,21.16,96400.0,14.711,14.7458,14.6971,14.7319,96400.0
2006-04-28 14:00:00,21.16,21.2,21.16,21.18,23000.0,14.7319,14.7597,14.7319,14.7458,23000.0
2006-04-28 14:30:00,21.19,21.2,21.06,21.09,24400.0,14.7528,14.7597,14.6623,14.6831,24400.0
2006-04-28 15:00:00,21.1,21.11,21.06,21.09,16200.0,14.6901,14.6971,14.6623,14.6831,16200.0
2006-04-28 15:30:00,21.09,21.1,21.0,21.09,48200.0,14.6831,14.6901,14.6205,14.6831,48200.0
2006-05-01 09:30:00,21.18,21.3,21.14,21.16,26800.0,14.7458,14.8293,14.718,14.7319,26800.0
2006-05-01 10:00:00,21.16,21.28,21.16,21.16,42200.0,14.7319,14.8154,14.7319,14.7319,42200.0
2006-05-01 10:30:00,21.16,21.16,21.02,21.08,16200.0,14.7319,14.7319,14.6344,14.6762,16200.0
2006-05-01 11:00:00,21.1,21.11,20.92,21.02,142600.0,14.6901,14.6971,14.5648,14.6344,142600.0
2006-05-01 11:30:00,21.0,21.02,20.91,20.92,59400.0,14.6205,14.6344,14.5578,14.5648,59400.0
2006-05-01 12:00:00,20.91,20.97,20.82,20.86,132000.0,14.5578,14.5996,14.4952,14.523,132000.0
2006-05-01 12:30:00,20.85,20.96,20.82,20.91,85400.0,14.5161,14.5926,14.4952,14.5578,85400.0
2006-05-01 13:00:00,20.91,20.93,20.8,20.85,85000.0,14.5578,14.5717,14.4812,14.5161,85000.0
2006-05-01 13:30:00,20.85,20.97,20.78,20.96,85000.0,14.5161,14.5996,14.4673,14.5926,85000.0
2006-05-01 14:00:00,20.98,20.98,20.92,20.96,42400.0,14.6066,14.6066,14.5648,14.5926,42400.0
2006-05-01 14:30:00,20.95,20.97,20.92,20.96,15600.0,14.5857,14.5996,14.5648,14.5926,15600.0
2006-05-01 15:00:00,20.96,20.98,20.93,20.93,47600.0,14.5926,14.6066,14.5717,14.5717,47600.0
2006-05-01 15:30:00,20.93,20.95,20.81,20.9,87600.0,14.5717,14.5857,14.4882,14.5509,87600.0
2006-05-02 09:30:00,20.98,21.05,20.93,20.98,25800.0,14.6066,14.6553,14.5717,14.6066,25800.0
2006-05-02 10:00:00,20.99,21.0,20.91,20.97,29400.0,14.6135,14.6205,14.5578,14.5996,29400.0
2006-05-02 10:30:00,20.96,20.99,20.92,20.97,18400.0,14.5926,14.6135,14.5648,14.5996,18400.0
2006-05-02 11:00:00,20.98,20.99,20.93,20.94,30800.0,14.6066,14.6135,14.5717,14.5787,30800.0
2006-05-02 11:30:00,20.94,20.99,20.93,20.98,31600.0,14.5787,14.6135,14.5717,14.6066,31600.0
2006-05-02 12:00:00,20.98,21.0,20.96,21.0,66800.0,14.6066,14.6205,14.5926,14.6205,66800.0
2006-05-02 12:30:00,20.99,21.0,20.98,20.98,14000.0,14.6135,14.6205,14.6066,14.6066,14000.0
2006-05-02 13:00:00,20.99,21.15,20.99,21.15,56800.0,14.6135,14.7249,14.6135,14.7249,56800.0
2006-05-02 13:30:00,21.15,21.18,21.05,21.12,83400.0,14.7249,14.7458,14.6553,14.704,83400.0
2006-05-02 14:00:00,21.15,21.16,21.1,21.11,31800.0,14.7249,14.7319,14.6901,14.6971,31800.0
2006-05-02 14:30:00,21.1,21.15,21.08,21.08,27800.0,14.6901,14.7249,14.6762,14.6762,27800.0
2006-05-02 15:00:00,21.09,21.14,21.09,21.11,43600.0,14.6831,14.718,14.6831,14.6971,43600.0
2006-05-02 15:30:00,21.11,21.17,21.06,21.13,76200.0,14.6971,14.7388,14.6623,14.711,76200.0
2006-05-03 09:30:00,21.14,21.14,21.08,21.11,72600.0,14.718,14.718,14.6762,14.6971,72600.0
2006-05-03 10:00:00,21.11,21.17,21.0,21.02,117200.0,14.6971,14.7388,14.6205,14.6344,117200.0
2006-05-03 10:30:00,21.03,21.13,21.03,21.1,27000.0,14.6414,14.711,14.6414,14.6901,27000.0
2006-05-03 11:00:00,21.11,21.15,21.11,21.14,37600.0,14.6971,14.7249,14.6971,14.718,37600.0
2006-05-03 11:30:00,21.13,21.15,21.13,21.13,32800.0,14.711,14.7249,14.711,14.711,32800.0
2006-05-03 12:00:00,21.13,21.14,21.11,21.12,125800.0,14.711,14.718,14.6971,14.704,125800.0
2006-05-03 12:30:00,21.12,21.14,21.05,21.1,188200.0,14.704,14.718,14.6553,14.6901,188200.0
2006-05-03 13:00:00,21.11,21.13,21.08,21.11,95600.0,14.6971,14.711,14.6762,14.6971,95600.0
2006-05-03 13:30:00,21.11,21.11,21.03,21.06,39400.0,14.6971,14.6971,14.6414,14.6623,39400.0
2006-05-03 14:00:00,21.06,21.08,20.97,21.05,116200.0,14.6623,14.6762,14.5996,14.6553,116200.0
2006-05-03 14:30:00,21.06,21.06,20.98,21.01,75000.0,14.6623,14.6623,14.6066,14.6274,75000.0
2006-05-03 15:00:00,21.01,21.03,21.0,21.01,64600.0,14.6274,14.6414,14.6205,14.6274,64600.0
2006-05-03 15:30:00,21.01,21.18,21.01,21.13,88600.0,14.6274,14.7458,14.6274,14.711,88600.0
2006-05-04 09:30:00,21.1,21.23,21.1,21.1,34400.0,14.6901,14.7806,14.6901,14.6901,34400.0
2006-05-04 10:00:00,21.1,21.18,20.98,21.03,75800.0,14.6901,14.7458,14.6066,14.6414,75800.0
2006-05-04 10:30:00,21.04,21.16,21.04,21.15,33200.0,14.6483,14.7319,14.6483,14.7249,33200.0
2006-05-04 11:00:00,21.14,21.18,21.13,21.15,25000.0,14.718,14.7458,14.711,14.7249,25000.0
2006-05-04 11:30:00,21.15,21.33,21.15,21.31,76400.0,14.7249,14.8502,14.7249,14.8363,76400.0
2006-05-04 12:00:00,21.31,21.32,21.2,21.27,91400.0,14.8363,14.8433,14.7597,14.8085,91400.0
2006-05-04 12:30:00,21.28,21.32,21.28,21.29,19200.0,14.8154,14.8433,14.8154,14.8224,19200.0
2006-05-04 13:00:00,21.3,21.34,21.28,21.32,21400.0,14.8293,14.8572,14.8154,14.8433,21400.0
2006-05-04 13:30:00,21.32,21.34,21.29,21.33,53400.0,14.8433,14.8572,14.8224,14.8502,53400.0
2006-05-04 14:00:00,21.33,21.45,21.31,21.44,105600.0,14.8502,14.9338,14.8363,14.9268,105600.0
2006-05-04 14:30:00,21.43,21.49,21.39,21.43,69200.0,14.9199,14.9616,14.892,14.9199,69200.0
2006-05-04 15:00:00,21.45,21.57,21.45,21.48,117600.0,14.9338,15.0173,14.9338,14.9547,117600.0
2006-05-04 15:30:00,21.49,21.63,21.49,21.59,249000.0,14.9616,15.0591,14.9616,15.0312,249000.0
2006-05-05 09:30:00,21.6,21.63,21.35,21.5,153200.0,15.0382,15.0591,14.8642,14.9686,153200.0
2006-05-05 10:00:00,21.5,21.68,21.49,21.65,145800.0,14.9686,15.0939,14.9616,15.073,145800.0
2006-05-05 10:30:00,21.65,21.7,21.63,21.64,35000.0,15.073,15.1078,15.0591,15.0661,35000.0
2006-05-05 11:00:00,21.64,21.67,21.59,21.6,35200.0,15.0661,15.0869,15.0312,15.0382,35200.0
2006-05-05 11:30:00,21.6,21.68,21.6,21.63,87600.0,15.0382,15.0939,15.0382,15.0591,87600.0
2006-05-05 12:00:00,21.64,21.82,21.64,21.78,192000.0,15.0661,15.1914,15.0661,15.1635,192000.0
2006-05-05 12:30:00,21.76,21.78,21.69,21.7,53600.0,15.1496,15.1635,15.1009,15.1078,53600.0
2006-05-05 13:00:00,21.7,21.73,21.7,21.73,24400.0,15.1078,15.1287,15.1078,15.1287,24400.0
2006-05-05 13:30:00,21.71,21.77,21.71,21.76,33400.0,15.1148,15.1566,15.1148,15.1496,33400.0
2006-05-05 14:00:00,21.76,21.79,21.73,21.74,81600.0,15.1496,15.1705,15.1287,15.1357,81600.0
2006-05-05 14:30:00,21.75,21.8,21.73,21.78,45200.0,15.1426,15.1775,15.1287,15.1635,45200.0
2006-05-05 15:00:00,21.76,21.89,21.75,21.88,171600.0,15.1496,15.2401,15.1426,15.2332,171600.0
2006-05-05 15:30:00,21.86,21.87,21.82,21.82,75800.0,15.2192,15.2262,15.1914,15.1914,75800.0
2006-05-08 09:30:00,21.77,21.86,21.74,21.82,35800.0,15.1566,15.2192,15.1357,15.1914,35800.0
2006-05-08 10:00:00,21.82,21.89,21.82,21.87,29200.0,15.1914,15.2401,15.1914,15.2262,29200.0
2006-05-08 10:30:00,21.88,21.88,21.8,21.85,67200.0,15.2332,15.2332,15.1775,15.2123,67200.0
2006-05-08 11:00:00,21.85,21.87,21.82,21.83,35000.0,15.2123,15.2262,15.1914,15.1983,35000.0
2006-05-08 11:30:00,21.84,21.86,21.82,21.82,16000.0,15.2053,15.2192,15.1914,15.1914,16000.0
2006-05-08 12:00:00,21.83,21.83,21.8,21.8,18400.0,15.1983,15.1983,15.1775,15.1775,18400.0
2006-05-08 12:30:00,21.8,21.85,21.8,21.85,16800.0,15.1775,15.2123,15.1775,15.2123,16800.0
2006-05-08 13:00:00,21.85,21.89,21.85,21.87,33600.0,15.2123,15.2401,15.2123,15.2262,33600.0
2006-05-08 13:30:00,21.87,21.95,21.86,21.95,13600.0,15.2262,15.2819,15.2192,15.2819,13600.0
2006-05-08 14:00:00,21.95,21.99,21.86,21.88,44200.0,15.2819,15.3097,15.2192,15.2332,44200.0
2006-05-08 14:30:00,21.86,21.91,21.86,21.91,17800.0,15.2192,15.254,15.2192,15.254,17800.0
2006-05-08 15:00:00,21.9,21.9,21.86,21.89,22000.0,15.2471,15.2471,15.2192,15.2401,22000.0
2006-05-08 15:30:00,21.88,21.92,21.86,21.88,32200.0,15.2332,15.261,15.2192,15.2332,32200.0
2006-05-09 09:30:00,21.88,21.88,21.85,21.85,27400.0,15.2332,15.2332,15.2123,15.2123,27400.0
2006-05-09 10:00:00,21.85,21.9,21.85,21.9,58400.0,15.2123,15.2471,15.2123,15.2471,58400.0
2006-05-09 10:30:00,21.9,21.92,21.89,21.89,34200.0,15.2471,15.261,15.2401,15.2401,34200.0
2006-05-09 11:00:00,21.89,21.96,21.89,21.94,64400.0,15.2401,15.2888,15.2401,15.2749,64400.0
2006-05-09 11:30:00,21.94,21.97,21.91,21.91,47000.0,15.2749,15.2958,15.254,15.254,47000.0
2006-05-09 12:00:00,21.91,21.92,21.91,21.92,11200.0,15.254,15.261,15.254,15.261,11200.0
2006-05-09 12:30:00,21.92,21.93,21.9,21.9,32600.0,15.261,15.268,15.2471,15.2471,32600.0
2006-05-09 13:00:00,21.91,21.94,21.88,21.94,19600.0,15.254,15.2749,15.2332,15.2749,19600.0
2006-05-09 13:30:00,21.94,21.94,21.89,21.89,13600.0,15.2749,15.2749,15.2401,15.2401,13600.0
2006-05-09 14:00:00,21.88,21.96,21.86,21.9,54800.0,15.2332,15.2888,15.2192,15.2471,54800.0
2006-05-09 14:30:00,21.9,21.92,21.88,21.88,18000.0,15.2471,15.261,15.2332,15.2332,18000.0
2006-05-09 15:00:00,21.88,21.95,21.88,21.9,28400.0,15.2332,15.2819,15.2332,15.2471,28400.0
2006-05-09 15:30:00,21.9,22.03,21.89,22.0,382800.0,15.2471,15.3376,15.2401,15.3167,382800.0
2006-05-10 09:30:00,22.0,22.03,21.88,22.01,159000.0,15.3167,15.3376,15.2332,15.3237,159000.0
2006-05-10 10:00:00,22.0,22.07,22.0,22.03,712200.0,15.3167,15.3654,15.3167,15.3376,712200.0
2006-05-10 10:30:00,22.04,22.13,22.02,22.06,109000.0,15.3445,15.4072,15.3306,15.3585,109000.0
2006-05-10 11:00:00,22.08,22.08,22.03,22.03,29200.0,15.3724,15.3724,15.3376,15.3376,29200.0
2006-05-10 11:30:00,22.03,22.06,22.03,22.04,25600.0,15.3376,15.3585,15.3376,15.3445,25600.0
2006-05-10 12:00:00,22.04,22.04,21.98,21.98,18800.0,15.3445,15.3445,15.3028,15.3028,18800.0
2006-05-10 12:30:00,21.98,22.02,21.98,21.99,55200.0,15.3028,15.3306,15.3028,15.3097,55200.0
2006-05-10 13:00:00,22.0,22.0,21.97,21.98,12200.0,15.3167,15.3167,15.2958,15.3028,12200.0
2006-05-10 13:30:00,21.98,21.98,21.85,21.85,48800.0,15.3028,15.3028,15.2123,15.2123,48800.0
2006-05-10 14:00:00,21.83,21.84,21.73,21.73,54000.0,15.1983,15.2053,15.1287,15.1287,54000.0
2006-05-10 14:30:00,21.73,21.77,21.65,21.73,58400.0,15.1287,15.1566,15.073,15.1287,58400.0
2006-05-10 15:00:00,21.74,21.8,21.74,21.79,52200.0,15.1357,15.1775,15.1357,15.1705,52200.0
2006-05-10 15:30:00,21.79,21.8,21.75,21.78,110600.0,15.1705,15.1775,15.1426,15.1635,110600.0
2006-05-11 09:30:00,21.73,21.93,21.73,21.89,60400.0,15.1287,15.268,15.1287,15.2401,60400.0
2006-05-11 10:00:00,21.86,22.02,21.79,21.95,77800.0,15.2192,15.3306,15.1705,15.2819,77800.0
2006-05-11 10:30:00,21.95,21.96,21.76,21.85,74000.0,15.2819,15.2888,15.1496,15.2123,74000.0
2006-05-11 11:00:00,21.83,21.9,21.81,21.86,40200.0,15.1983,15.2471,15.1844,15.2192,40200.0
2006-05-11 11:30:00,21.87,21.9,21.81,21.84,45200.0,15.2262,15.2471,15.1844,15.2053,45200.0
2006-05-11 12:00:00,21.83,21.86,21.82,21.83,35000.0,15.1983,15.2192,15.1914,15.1983,35000.0
2006-05-11 12:30:00,21.83,21.84,21.74,21.74,39000.0,15.1983,15.2053,15.1357,15.1357,39000.0
2006-05-11 13:00:00,21.74,21.74,21.46,21.47,72800.0,15.1357,15.1357,14.9407,14.9477,72800.0
2006-05-11 13:30:00,21.47,21.57,21.44,21.53,71600.0,14.9477,15.0173,14.9268,14.9895,71600.0
2006-05-11 14:00:00,21.51,21.6,21.51,21.59,30400.0,14.9756,15.0382,14.9756,15.0312,30400.0
2006-05-11 14:30:00,21.59,21.65,21.59,21.61,29200.0,15.0312,15.073,15.0312,15.0452,29200.0
2006-05-11 15:00:00,21.61,21.69,21.6,21.69,57800.0,15.0452,15.1009,15.0382,15.1009,57800.0
2006-05-11 15:30:00,21.68,21.7,21.66,21.66,91200.0,15.0939,15.1078,15.08,15.08,91200.0
2006-05-12 09:30:00,21.45,21.45,21.29,21.34,63800.0,14.9338,14.9338,14.8224,14.8572,63800.0
2006-05-12 10:00:00,21.35,21.4,21.18,21.22,63600.0,14.8642,14.899,14.7458,14.7736,63600.0
2006-05-12 10:30:00,21.22,21.22,21.07,21.13,64400.0,14.7736,14.7736,14.6692,14.711,64400.0
2006-05-12 11:00:00,21.13,21.15,21.06,21.1,39000.0,14.711,14.7249,14.6623,14.6901,39000.0
2006-05-12 11:30:00,21.11,21.13,21.05,21.13,34200.0,14.6971,14.711,14.6553,14.711,34200.0
2006-05-12 12:00:00,21.13,21.22,21.13,21.14,54000.0,14.711,14.7736,14.711,14.718,54000.0
2006-05-12 12:30:00,21.14,21.15,21.07,21.15,33800.0,14.718,14.7249,14.6692,14.7249,33800.0
2006-05-12 13:00:00,21.15,21.19,21.11,21.14,25400.0,14.7249,14.7528,14.6971,14.718,25400.0
2006-05-12 13:30:00,21.16,21.16,21.1,21.14,27200.0,14.7319,14.7319,14.6901,14.718,27200.0
2006-05-12 14:00:00,21.15,21.27,21.14,21.24,31800.0,14.7249,14.8085,14.718,14.7876,31800.0
2006-05-12 14:30:00,21.23,21.27,21.2,21.23,52000.0,14.7806,14.8085,14.7597,14.7806,52000.0
2006-05-12 15:00:00,21.23,21.3,21.18,21.29,58400.0,14.7806,14.8293,14.7458,14.8224,58400.0
2006-05-12 15:30:00,21.32,21.35,21.27,21.28,277400.0,14.8433,14.8642,14.8085,14.8154,277400.0
2006-05-15 09:30:00,21.25,21.3,21.18,21.18,22800.0,14.7945,14.8293,14.7458,14.7458,22800.0
2006-05-15 10:00:00,21.18,21.28,21.17,21.21,41400.0,14.7458,14.8154,14.7388,14.7667,41400.0
2006-05-15 10:30:00,21.21,21.25,21.08,21.11,37400.0,14.7667,14.7945,14.6762,14.6971,37400.0
2006-05-15 11:00:00,21.12,21.25,21.05,21.19,41600.0,14.704,14.7945,14.6553,14.7528,41600.0
2006-05-15 11:30:00,21.2,21.2,21.1,21.15,97800.0,14.7597,14.7597,14.6901,14.7249,97800.0
2006-05-15 12:00:00,21.11,21.11,21.06,21.08,19600.0,14.6971,14.6971,14.6623,14.6762,19600.0
2006-05-15 12:30:00,21.09,21.1,20.97,21.05,65800.0,14.6831,14.6901,14.5996,14.6553,65800.0
2006-05-15 13:00:00,21.04,21.08,21.02,21.06,26600.0,14.6483,14.6762,14.6344,14.6623,26600.0
2006-05-15 13:30:00,21.06,21.07,20.9,20.91,33600.0,14.6623,14.6692,14.5509,14.5578,33600.0
2006-05-15 14:00:00,20.92,20.97,20.75,20.97,67200.0,14.5648,14.5996,14.4464,14.5996,67200.0
2006-05-15 14:30:00,20.95,21.0,20.88,20.88,42200.0,14.5857,14.6205,14.5369,14.5369,42200.0
2006-05-15 15:00:00,20.86,20.98,20.79,20.97,164000.0,14.523,14.6066,14.4743,14.5996,164000.0
2006-05-15 15:30:00,20.97,21.13,20.97,21.1,159800.0,14.5996,14.711,14.5996,14.6901,159800.0
2006-05-16 09:30:00,21.13,21.42,20.81,21.09,323000.0,14.711,14.9129,14.4882,14.6831,323000.0
2006-05-16 10:00:00,21.09,21.22,21.05,21.05,146200.0,14.6831,14.7736,14.6553,14.6553,146200.0
2006-05-16 10:30:00,21.07,21.07,20.95,20.98,68800.0,14.6692,14.6692,14.5857,14.6066,68800.0
2006-05-16 11:00:00,20.99,20.99,20.73,20.73,104000.0,14.6135,14.6135,14.4325,14.4325,104000.0
2006-05-16 11:30:00,20.73,20.92,20.73,20.85,275400.0,14.4325,14.5648,14.4325,14.5161,275400.0
2006-05-16 12:00:00,20.84,20.86,20.62,20.7,156600.0,14.5091,14.523,14.3559,14.4116,156600.0
2006-05-16 12:30:00,20.7,20.76,20.6,20.61,96400.0,14.4116,14.4534,14.342,14.349,96400.0
2006-05-16 13:00:00,20.63,20.75,20.61,20.69,46400.0,14.3629,14.4464,14.349,14.4047,46400.0
2006-05-16 13:30:00,20.68,20.78,20.68,20.72,139200.0,14.3977,14.4673,14.3977,14.4255,139200.0
2006-05-16 14:00:00,20.7,20.78,20.69,20.78,106400.0,14.4116,14.4673,14.4047,14.4673,106400.0
2006-05-16 14:30:00,20.78,20.86,20.78,20.8,129800.0,14.4673,14.523,14.4673,14.4812,129800.0
2006-05-16 15:00:00,20.81,20.92,20.8,20.88,179600.0,14.4882,14.5648,14.4812,14.5369,179600.0
2006-05-16 15:30:00,20.88,20.91,20.75,20.75,311400.0,14.5369,14.5578,14.4464,14.4464,311400.0
2006-05-17 09:30:00,20.82,20.87,20.63,20.63,90200.0,14.4952,14.53,14.3629,14.3629,90200.0
2006-05-17 10:00:00,20.66,20.66,20.4,20.5,174400.0,14.3838,14.3838,14.2028,14.2724,174400.0
2006-05-17 10:30:00,20.5,20.61,20.5,20.58,113400.0,14.2724,14.349,14.2724,14.3281,113400.0
2006-05-17 11:00:00,20.59,20.63,20.48,20.53,215600.0,14.335,14.3629,14.2585,14.2933,215600.0
2006-05-17 11:30:00,20.55,20.55,20.31,20.33,85800.0,14.3072,14.3072,14.1401,14.154,85800.0
2006-05-17 12:00:00,20.33,20.35,20.22,20.27,129800.0,14.154,14.1679,14.0774,14.1122,129800.0
2006-05-17 12:30:00,20.27,20.47,20.14,20.46,208600.0,14.1122,14.2515,14.0217,14.2445,208600.0
2006-05-17 13:00:00,20.48,20.52,20.33,20.33,38800.0,14.2585,14.2863,14.154,14.154,38800.0
2006-05-17 13:30:00,20.33,20.42,20.31,20.42,240800.0,14.154,14.2167,14.1401,14.2167,240800.0
2006-05-17 14:00:00,20.42,20.42,20.3,20.32,98400.0,14.2167,14.2167,14.1331,14.1471,98400.0
2006-05-17 14:30:00,20.32,20.33,20.15,20.28,381400.0,14.1471,14.154,14.0287,14.1192,381400.0
2006-05-17 15:00:00,20.28,20.36,20.22,20.36,104200.0,14.1192,14.1749,14.0774,14.1749,104200.0
2006-05-17 15:30:00,20.36,20.43,20.23,20.28,211000.0,14.1749,14.2236,14.0844,14.1192,211000.0
2006-05-18 09:30:00,20.25,20.58,20.24,20.39,138400.0,14.0983,14.3281,14.0914,14.1958,138400.0
2006-05-18 10:00:00,20.37,20.49,20.27,20.29,222400.0,14.1819,14.2654,14.1122,14.1262,222400.0
2006-05-18 10:30:00,20.24,20.27,20.04,20.07,271400.0,14.0914,14.1122,13.9521,13.973,271400.0
2006-05-18 11:00:00,20.06,20.06,19.86,19.96,88400.0,13.966,13.966,13.8268,13.8964,88400.0
2006-05-18 11:30:00,19.97,19.98,19.77,19.81,113800.0,13.9034,13.9103,13.7641,13.792,113800.0
2006-05-18 12:00:00,19.82,20.0,19.81,19.96,133600.0,13.799,13.9243,13.792,13.8964,133600.0
2006-05-18 12:30:00,19.96,20.03,19.93,19.97,125800.0,13.8964,13.9452,13.8755,13.9034,125800.0
2006-05-18 13:00:00,19.96,20.0,19.89,19.9,271800.0,13.8964,13.9243,13.8477,13.8546,271800.0
2006-05-18 13:30:00,19.92,20.02,19.84,20.01,75200.0,13.8686,13.9382,13.8129,13.9312,75200.0
2006-05-18 14:00:00,20.01,20.04,19.97,20.02,164400.0,13.9312,13.9521,13.9034,13.9382,164400.0
2006-05-18 14:30:00,20.02,20.06,19.98,20.02,83400.0,13.9382,13.966,13.9103,13.9382,83400.0
2006-05-18 15:00:00,20.02,20.02,19.93,19.96,90600.0,13.9382,13.9382,13.8755,13.8964,90600.0
2006-05-18 15:30:00,19.97,20.0,19.83,19.89,170000.0,13.9034,13.9243,13.8059,13.8477,170000.0
2006-05-19 09:30:00,19.99,19.99,19.78,19.83,63200.0,13.9173,13.9173,13.7711,13.8059,63200.0
2006-05-19 10:00:00,19.83,19.83,19.56,19.59,151200.0,13.8059,13.8059,13.6179,13.6388,151200.0
2006-05-19 10:30:00,19.58,19.59,19.36,19.42,164400.0,13.6319,13.6388,13.4787,13.5205,164400.0
2006-05-19 11:00:00,19.42,19.5,19.35,19.48,137200.0,13.5205,13.5762,13.4717,13.5622,137200.0
2006-05-19 11:30:00,19.48,19.53,19.46,19.46,176400.0,13.5622,13.597,13.5483,13.5483,176400.0
2006-05-19 12:00:00,19.46,19.51,19.44,19.45,96000.0,13.5483,13.5831,13.5344,13.5414,96000.0
2006-05-19 12:30:00,19.47,19.64,19.47,19.6,113400.0,13.5553,13.6736,13.5553,13.6458,113400.0
2006-05-19 13:00:00,19.61,19.76,19.61,19.7,70800.0,13.6527,13.7572,13.6527,13.7154,70800.0
2006-05-19 13:30:00,19.71,19.85,19.68,19.81,117600.0,13.7224,13.8198,13.7015,13.792,117600.0
2006-05-19 14:00:00,19.8,19.86,19.73,19.73,132400.0,13.785,13.8268,13.7363,13.7363,132400.0
2006-05-19 14:30:00,19.71,19.71,19.5,19.53,106800.0,13.7224,13.7224,13.5762,13.597,106800.0
2006-05-19 15:00:00,19.52,19.52,19.43,19.5,141600.0,13.5901,13.5901,13.5274,13.5762,141600.0
2006-05-19 15:30:00,19.5,19.5,19.39,19.45,191000.0,13.5762,13.5762,13.4996,13.5414,191000.0
2006-05-22 09:30:00,19.39,19.43,19.21,19.21,65800.0,13.4996,13.5274,13.3743,13.3743,65800.0
2006-05-22 10:00:00,19.23,19.25,18.95,19.1,86400.0,13.3882,13.4021,13.1932,13.2977,86400.0
2006-05-22 10:30:00,19.08,19.26,19.08,19.25,108200.0,13.2838,13.4091,13.2838,13.4021,108200.0
2006-05-22 11:00:00,19.25,19.31,19.17,19.21,81000.0,13.4021,13.4439,13.3464,13.3743,81000.0
2006-05-22 11:30:00,19.21,19.29,19.13,19.24,91600.0,13.3743,13.43,13.3186,13.3951,91600.0
2006-05-22 12:00:00,19.26,19.38,19.26,19.3,122600.0,13.4091,13.4926,13.4091,13.4369,122600.0
2006-05-22 12:30:00,19.28,19.36,19.23,19.27,80600.0,13.423,13.4787,13.3882,13.416,80600.0
2006-05-22 13:00:00,19.29,19.38,19.23,19.38,47600.0,13.43,13.4926,13.3882,13.4926,47600.0
2006-05-22 13:30:00,19.36,19.38,19.28,19.38,32800.0,13.4787,13.4926,13.423,13.4926,32800.0
2006-05-22 14:00:00,19.37,19.39,19.25,19.39,48600.0,13.4857,13.4996,13.4021,13.4996,48600.0
2006-05-22 14:30:00,19.4,19.4,19.32,19.35,59800.0,13.5065,13.5065,13.4508,13.4717,59800.0
2006-05-22 15:00:00,19.35,19.47,19.34,19.47,44600.0,13.4717,13.5553,13.4648,13.5553,44600.0
2006-05-22 15:30:00,19.47,19.48,19.3,19.31,269600.0,13.5553,13.5622,13.4369,13.4439,269600.0
2006-05-23 09:30:00,19.31,19.57,19.31,19.53,73200.0,13.4439,13.6249,13.4439,13.597,73200.0
2006-05-23 10:00:00,19.53,19.55,19.5,19.53,86800.0,13.597,13.611,13.5762,13.597,86800.0
2006-05-23 10:30:00,19.53,19.65,19.5,19.54,271600.0,13.597,13.6806,13.5762,13.604,271600.0
2006-05-23 11:00:00,19.54,19.57,19.53,19.54,176200.0,13.604,13.6249,13.597,13.604,176200.0
2006-05-23 11:30:00,19.53,19.56,19.53,19.55,40400.0,13.597,13.6179,13.597,13.611,40400.0
2006-05-23 12:00:00,19.55,19.56,19.53,19.55,47200.0,13.611,13.6179,13.597,13.611,47200.0
2006-05-23 12:30:00,19.56,19.57,19.54,19.55,130200.0,13.6179,13.6249,13.604,13.611,130200.0
2006-05-23 13:00:00,19.55,19.6,19.55,19.59,22600.0,13.611,13.6458,13.611,13.6388,22600.0
2006-05-23 13:30:00,19.58,19.61,19.56,19.56,26600.0,13.6319,13.6527,13.6179,13.6179,26600.0
2006-05-23 14:00:00,19.56,19.57,19.53,19.54,92400.0,13.6179,13.6249,13.597,13.604,92400.0
2006-05-23 14:30:00,19.54,19.57,19.53,19.54,85200.0,13.604,13.6249,13.597,13.604,85200.0
2006-05-23 15:00:00,19.53,19.57,19.52,19.53,134600.0,13.597,13.6249,13.5901,13.597,134600.0
2006-05-23 15:30:00,19.53,19.55,19.5,19.5,245800.0,13.597,13.611,13.5762,13.5762,245800.0
2006-05-24 09:30:00,19.49,19.49,19.2,19.2,108000.0,13.5692,13.5692,13.3673,13.3673,108000.0
2006-05-24 10:00:00,19.18,19.18,19.05,19.13,134600.0,13.3534,13.3534,13.2629,13.3186,134600.0
2006-05-24 10:30:00,19.12,19.18,19.06,19.18,151400.0,13.3116,13.3534,13.2698,13.3534,151400.0
2006-05-24 11:00:00,19.18,19.22,19.15,19.18,124800.0,13.3534,13.3812,13.3325,13.3534,124800.0
2006-05-24 11:30:00,19.2,19.23,19.11,19.16,103600.0,13.3673,13.3882,13.3046,13.3394,103600.0
2006-05-24 12:00:00,19.17,19.18,19.15,19.15,71800.0,13.3464,13.3534,13.3325,13.3325,71800.0
2006-05-24 12:30:00,19.15,19.15,19.04,19.05,119400.0,13.3325,13.3325,13.2559,13.2629,119400.0
2006-05-24 13:00:00,19.04,19.05,18.86,18.89,181400.0,13.2559,13.2629,13.1306,13.1515,181400.0
2006-05-24 13:30:00,18.88,19.0,18.77,19.0,131800.0,13.1445,13.2281,13.0679,13.2281,131800.0
2006-05-24 14:00:00,19.0,19.08,18.92,18.92,178600.0,13.2281,13.2838,13.1724,13.1724,178600.0
2006-05-24 14:30:00,18.93,19.18,18.93,19.18,46600.0,13.1793,13.3534,13.1793,13.3534,46600.0
2006-05-24 15:00:00,19.14,19.18,19.0,19.11,182200.0,13.3255,13.3534,13.2281,13.3046,182200.0
2006-05-24 15:30:00,19.11,19.26,19.07,19.11,175200.0,13.3046,13.4091,13.2768,13.3046,175200.0
2006-05-25 09:30:00,19.18,19.23,19.03,19.08,145800.0,13.3534,13.3882,13.2489,13.2838,145800.0
2006-05-25 10:00:00,19.08,19.11,18.95,19.04,75200.0,13.2838,13.3046,13.1932,13.2559,75200.0
2006-05-25 10:30:00,19.03,19.05,18.97,19.04,111800.0,13.2489,13.2629,13.2072,13.2559,111800.0
2006-05-25 11:00:00,19.04,19.05,19.03,19.05,38400.0,13.2559,13.2629,13.2489,13.2629,38400.0
2006-05-25 11:30:00,19.04,19.11,19.04,19.09,65800.0,13.2559,13.3046,13.2559,13.2907,65800.0
2006-05-25 12:00:00,19.1,19.1,19.08,19.08,83800.0,13.2977,13.2977,13.2838,13.2838,83800.0
2006-05-25 12:30:00,19.09,19.1,19.05,19.07,123000.0,13.2907,13.2977,13.2629,13.2768,123000.0
2006-05-25 13:00:00,19.07,19.1,19.05,19.07,83400.0,13.2768,13.2977,13.2629,13.2768,83400.0
2006-05-25 13:30:00,19.07,19.12,19.07,19.1,101400.0,13.2768,13.3116,13.2768,13.2977,101400.0
2006-05-25 14:00:00,19.1,19.15,19.1,19.14,44400.0,13.2977,13.3325,13.2977,13.3255,44400.0
2006-05-25 14:30:00,19.14,19.15,19.06,19.15,246600.0,13.3255,13.3325,13.2698,13.3325,246600.0
2006-05-25 15:00:00,19.15,19.15,19.06,19.08,132200.0,13.3325,13.3325,13.2698,13.2838,132200.0
2006-05-25 15:30:00,19.08,19.14,19.05,19.14,109000.0,13.2838,13.3255,13.2629,13.3255,109000.0
2006-05-26 09:30:00,19.19,19.27,19.17,19.22,156200.0,13.3603,13.416,13.3464,13.3812,156200.0
2006-05-26 10:00:00,19.18,19.28,19.18,19.27,78200.0,13.3534,13.423,13.3534,13.416,78200.0
2006-05-26 10:30:00,19.28,19.4,19.25,19.39,75600.0,13.423,13.5065,13.4021,13.4996,75600.0
2006-05-26 11:00:00,19.39,19.39,19.33,19.36,30000.0,13.4996,13.4996,13.4578,13.4787,30000.0
2006-05-26 11:30:00,19.36,19.36,19.35,19.35,30800.0,13.4787,13.4787,13.4717,13.4717,30800.0
2006-05-26 12:00:00,19.35,19.36,19.33,19.36,35400.0,13.4717,13.4787,13.4578,13.4787,35400.0
2006-05-26 12:30:00,19.38,19.38,19.35,19.35,48800.0,13.4926,13.4926,13.4717,13.4717,48800.0
2006-05-26 13:00:00,19.35,19.38,19.35,19.36,44400.0,13.4717,13.4926,13.4717,13.4787,44400.0
2006-05-26 13:30:00,19.36,19.39,19.36,19.38,39600.0,13.4787,13.4996,13.4787,13.4926,39600.0
2006-05-26 14:00:00,19.38,19.4,19.37,19.37,70600.0,13.4926,13.5065,13.4857,13.4857,70600.0
2006-05-26 14:30:00,19.37,19.4,19.37,19.38,38400.0,13.4857,13.5065,13.4857,13.4926,38400.0
2006-05-26 15:00:00,19.38,19.41,19.38,19.4,47400.0,13.4926,13.5135,13.4926,13.5065,47400.0
2006-05-26 15:30:00,19.4,19.41,19.36,19.36,91800.0,13.5065,13.5135,13.4787,13.4787,91800.0
2006-05-30 09:30:00,19.33,19.35,19.03,19.05,222200.0,13.4578,13.4717,13.2489,13.2629,222200.0
2006-05-30 10:00:00,19.05,19.13,19.03,19.11,45400.0,13.2629,13.3186,13.2489,13.3046,45400.0
2006-05-30 10:30:00,19.13,19.18,19.12,19.12,144800.0,13.3186,13.3534,13.3116,13.3116,144800.0
2006-05-30 11:00:00,19.12,19.17,19.09,19.09,33400.0,13.3116,13.3464,13.2907,13.2907,33400.0
2006-05-30 11:30:00,19.08,19.16,19.08,19.15,39800.0,13.2838,13.3394,13.2838,13.3325,39800.0
2006-05-30 12:00:00,19.15,19.16,19.13,19.15,27600.0,13.3325,13.3394,13.3186,13.3325,27600.0
2006-05-30 12:30:00,19.15,19.17,19.07,19.09,100400.0,13.3325,13.3464,13.2768,13.2907,100400.0
2006-05-30 13:00:00,19.09,19.1,19.07,19.1,75000.0,13.2907,13.2977,13.2768,13.2977,75000.0
2006-05-30 13:30:00,19.1,19.13,19.09,19.12,99800.0,13.2977,13.3186,13.2907,13.3116,99800.0
2006-05-30 14:00:00,19.13,19.14,19.09,19.1,57800.0,13.3186,13.3255,13.2907,13.2977,57800.0
2006-05-30 14:30:00,19.1,19.13,19.1,19.1,106000.0,13.2977,13.3186,13.2977,13.2977,106000.0
2006-05-30 15:00:00,19.1,19.11,19.04,19.05,181400.0,13.2977,13.3046,13.2559,13.2629,181400.0
2006-05-30 15:30:00,19.05,19.08,19.04,19.05,285400.0,13.2629,13.2838,13.2559,13.2629,285400.0
2006-05-31 09:30:00,19.09,19.15,19.08,19.13,43400.0,13.2907,13.3325,13.2838,13.3186,43400.0
2006-05-31 10:00:00,19.13,19.17,18.93,19.01,302600.0,13.3186,13.3464,13.1793,13.235,302600.0
2006-05-31 10:30:00,19.02,19.25,19.01,19.24,68800.0,13.242,13.4021,13.235,13.3951,68800.0
2006-05-31 11:00:00,19.23,19.36,19.23,19.36,88000.0,13.3882,13.4787,13.3882,13.4787,88000.0
2006-05-31 11:30:00,19.36,19.55,19.31,19.33,111800.0,13.4787,13.611,13.4439,13.4578,111800.0
2006-05-31 12:00:00,19.33,19.42,19.33,19.39,30400.0,13.4578,13.5205,13.4578,13.4996,30400.0
2006-05-31 12:30:00,19.4,19.43,19.34,19.35,32000.0,13.5065,13.5274,13.4648,13.4717,32000.0
2006-05-31 13:00:00,19.35,19.39,19.34,19.39,20800.0,13.4717,13.4996,13.4648,13.4996,20800.0
2006-05-31 13:30:00,19.38,19.41,19.38,19.39,58400.0,13.4926,13.5135,13.4926,13.4996,58400.0
2006-05-31 14:00:00,19.39,19.43,19.38,19.4,103400.0,13.4996,13.5274,13.4926,13.5065,103400.0
2006-05-31 14:30:00,19.41,19.44,19.39,19.4,63800.0,13.5135,13.5344,13.4996,13.5065,63800.0
2006-05-31 15:00:00,19.41,19.41,19.35,19.4,76400.0,13.5135,13.5135,13.4717,13.5065,76400.0
2006-05-31 15:30:00,19.4,19.46,19.33,19.4,180800.0,13.5065,13.5483,13.4578,13.5065,180800.0
2006-06-01 09:30:00,19.48,19.78,19.44,19.72,195000.0,13.5622,13.7711,13.5344,13.7293,195000.0
2006-06-01 10:00:00,19.73,19.94,19.72,19.89,176400.0,13.7363,13.8825,13.7293,13.8477,176400.0
2006-06-01 10:30:00,19.89,20.06,19.89,19.93,217800.0,13.8477,13.966,13.8477,13.8755,217800.0
2006-06-01 11:00:00,19.93,20.05,19.93,20.05,110000.0,13.8755,13.9591,13.8755,13.9591,110000.0
2006-06-01 11:30:00,20.03,20.08,19.9,19.98,118400.0,13.9452,13.98,13.8546,13.9103,118400.0
2006-06-01 12:00:00,19.97,19.99,19.9,19.97,65800.0,13.9034,13.9173,13.8546,13.9034,65800.0
2006-06-01 12:30:00,19.98,20.05,19.84,19.85,81600.0,13.9103,13.9591,13.8129,13.8198,81600.0
2006-06-01 13:00:00,19.86,20.02,19.85,20.0,60800.0,13.8268,13.9382,13.8198,13.9243,60800.0
2006-06-01 13:30:00,20.0,20.0,19.91,19.93,67400.0,13.9243,13.9243,13.8616,13.8755,67400.0
2006-06-01 14:00:00,19.91,20.0,19.89,19.96,47800.0,13.8616,13.9243,13.8477,13.8964,47800.0
2006-06-01 14:30:00,19.96,20.08,19.96,20.07,60800.0,13.8964,13.98,13.8964,13.973,60800.0
2006-06-01 15:00:00,20.07,20.15,20.07,20.08,113800.0,13.973,14.0287,13.973,13.98,113800.0
2006-06-01 15:30:00,20.08,20.38,20.08,20.18,270400.0,13.98,14.1888,13.98,14.0496,270400.0
2006-06-02 09:30:00,20.3,20.43,20.2,20.42,111800.0,14.1331,14.2236,14.0635,14.2167,111800.0
2006-06-02 10:00:00,20.42,20.48,20.33,20.4,119600.0,14.2167,14.2585,14.154,14.2028,119600.0
2006-06-02 10:30:00,20.4,20.46,20.3,20.3,103200.0,14.2028,14.2445,14.1331,14.1331,103200.0
2006-06-02 11:00:00,20.31,20.43,20.3,20.39,98800.0,14.1401,14.2236,14.1331,14.1958,98800.0
2006-06-02 11:30:00,20.39,20.39,20.31,20.35,116000.0,14.1958,14.1958,14.1401,14.1679,116000.0
2006-06-02 12:00:00,20.35,20.36,20.25,20.27,134200.0,14.1679,14.1749,14.0983,14.1122,134200.0
2006-06-02 12:30:00,20.27,20.33,20.26,20.3,38600.0,14.1122,14.154,14.1053,14.1331,38600.0
2006-06-02 13:00:00,20.29,20.3,20.25,20.28,37800.0,14.1262,14.1331,14.0983,14.1192,37800.0
2006-06-02 13:30:00,20.27,20.28,20.18,20.18,38800.0,14.1122,14.1192,14.0496,14.0496,38800.0
2006-06-02 14:00:00,20.18,20.23,20.17,20.23,41800.0,14.0496,14.0844,14.0426,14.0844,41800.0
2006-06-02 14:30:00,20.24,20.3,20.24,20.26,59800.0,14.0914,14.1331,14.0914,14.1053,59800.0
2006-06-02 15:00:00,20.27,20.36,20.26,20.36,65800.0,14.1122,14.1749,14.1053,14.1749,65800.0
2006-06-02 15:30:00,20.36,20.42,20.25,20.25,196400.0,14.1749,14.2167,14.0983,14.0983,196400.0
2006-06-05 09:30:00,20.24,20.3,20.2,20.25,87400.0,14.0914,14.1331,14.0635,14.0983,87400.0
2006-06-05 10:00:00,20.25,20.38,20.18,20.34,275000.0,14.0983,14.1888,14.0496,14.161,275000.0
2006-06-05 10:30:00,20.34,20.35,20.25,20.3,104000.0,14.161,14.1679,14.0983,14.1331,104000.0
2006-06-05 11:00:00,20.3,20.42,20.3,20.34,41400.0,14.1331,14.2167,14.1331,14.161,41400.0
2006-06-05 11:30:00,20.33,20.38,20.33,20.36,39800.0,14.154,14.1888,14.154,14.1749,39800.0
2006-06-05 12:00:00,20.38,20.38,20.31,20.35,59800.0,14.1888,14.1888,14.1401,14.1679,59800.0
2006-06-05 12:30:00,20.32,20.35,20.27,20.33,96200.0,14.1471,14.1679,14.1122,14.154,96200.0
2006-06-05 13:00:00,20.34,20.35,20.27,20.27,50800.0,14.161,14.1679,14.1122,14.1122,50800.0
2006-06-05 13:30:00,20.28,20.28,20.21,20.23,172000.0,14.1192,14.1192,14.0705,14.0844,172000.0
2006-06-05 14:00:00,20.23,20.25,20.07,20.18,109200.0,14.0844,14.0983,13.973,14.0496,109200.0
2006-06-05 14:30:00,20.18,20.2,20.07,20.08,165000.0,14.0496,14.0635,13.973,13.98,165000.0
2006-06-05 15:00:00,20.07,20.13,20.05,20.05,60000.0,13.973,14.0148,13.9591,13.9591,60000.0
2006-06-05 15:30:00,20.04,20.06,19.9,19.91,197200.0,13.9521,13.966,13.8546,13.8616,197200.0
2006-06-06 09:30:00,19.92,19.98,19.73,19.73,68000.0,13.8686,13.9103,13.7363,13.7363,68000.0
2006-06-06 10:00:00,19.73,19.86,19.67,19.8,127000.0,13.7363,13.8268,13.6945,13.785,127000.0
2006-06-06 10:30:00,19.8,19.83,19.63,19.65,78000.0,13.785,13.8059,13.6667,13.6806,78000.0
2006-06-06 11:00:00,19.68,19.75,19.66,19.73,28000.0,13.7015,13.7502,13.6876,13.7363,28000.0
2006-06-06 11:30:00,19.73,19.75,19.71,19.73,33400.0,13.7363,13.7502,13.7224,13.7363,33400.0
2006-06-06 12:00:00,19.73,19.75,19.67,19.72,48200.0,13.7363,13.7502,13.6945,13.7293,48200.0
2006-06-06 12:30:00,19.73,19.78,19.72,19.77,97400.0,13.7363,13.7711,13.7293,13.7641,97400.0
2006-06-06 13:00:00,19.77,19.77,19.68,19.74,67600.0,13.7641,13.7641,13.7015,13.7433,67600.0
2006-06-06 13:30:00,19.74,19.75,19.66,19.73,29200.0,13.7433,13.7502,13.6876,13.7363,29200.0
2006-06-06 14:00:00,19.75,19.75,19.65,19.69,25200.0,13.7502,13.7502,13.6806,13.7084,25200.0
2006-06-06 14:30:00,19.73,19.75,19.62,19.69,40400.0,13.7363,13.7502,13.6597,13.7084,40400.0
2006-06-06 15:00:00,19.69,19.75,19.66,19.73,49800.0,13.7084,13.7502,13.6876,13.7363,49800.0
2006-06-06 15:30:00,19.73,19.88,19.68,19.75,176400.0,13.7363,13.8407,13.7015,13.7502,176400.0
2006-06-07 09:30:00,19.73,19.78,19.57,19.77,21400.0,13.7363,13.7711,13.6249,13.7641,21400.0
2006-06-07 10:00:00,19.77,19.85,19.77,19.85,45600.0,13.7641,13.8198,13.7641,13.8198,45600.0
2006-06-07 10:30:00,19.85,19.91,19.85,19.9,37000.0,13.8198,13.8616,13.8198,13.8546,37000.0
2006-06-07 11:00:00,19.9,19.97,19.88,19.93,57000.0,13.8546,13.9034,13.8407,13.8755,57000.0
2006-06-07 11:30:00,19.96,20.04,19.95,20.03,42800.0,13.8964,13.9521,13.8895,13.9452,42800.0
2006-06-07 12:00:00,20.02,20.07,20.02,20.04,10600.0,13.9382,13.973,13.9382,13.9521,10600.0
2006-06-07 12:30:00,20.04,20.1,20.03,20.09,28600.0,13.9521,13.9939,13.9452,13.9869,28600.0
2006-06-07 13:00:00,20.09,20.1,20.02,20.04,40600.0,13.9869,13.9939,13.9382,13.9521,40600.0
2006-06-07 13:30:00,20.05,20.05,19.94,19.98,22800.0,13.9591,13.9591,13.8825,13.9103,22800.0
2006-06-07 14:00:00,19.98,20.04,19.91,20.0,106800.0,13.9103,13.9521,13.8616,13.9243,106800.0
2006-06-07 14:30:00,20.0,20.0,19.83,19.83,58600.0,13.9243,13.9243,13.8059,13.8059,58600.0
2006-06-07 15:00:00,19.84,19.88,19.73,19.73,59600.0,13.8129,13.8407,13.7363,13.7363,59600.0
2006-06-07 15:30:00,19.71,19.77,19.68,19.71,65400.0,13.7224,13.7641,13.7015,13.7224,65400.0
2006-06-08 09:30:00,19.6,19.64,19.25,19.62,71400.0,13.6458,13.6736,13.4021,13.6597,71400.0
2006-06-08 10:00:00,19.62,19.64,19.43,19.48,81000.0,13.6597,13.6736,13.5274,13.5622,81000.0
2006-06-08 10:30:00,19.48,19.52,19.35,19.38,99000.0,13.5622,13.5901,13.4717,13.4926,99000.0
2006-06-08 11:00:00,19.38,19.41,19.25,19.32,76600.0,13.4926,13.5135,13.4021,13.4508,76600.0
2006-06-08 11:30:00,19.31,19.31,19.16,19.2,104800.0,13.4439,13.4439,13.3394,13.3673,104800.0
2006-06-08 12:00:00,19.2,19.28,19.13,19.21,57400.0,13.3673,13.423,13.3186,13.3743,57400.0
2006-06-08 12:30:00,19.21,19.3,19.16,19.3,38800.0,13.3743,13.4369,13.3394,13.4369,38800.0
2006-06-08 13:00:00,19.3,19.3,19.18,19.18,43200.0,13.4369,13.4369,13.3534,13.3534,43200.0
2006-06-08 13:30:00,19.16,19.34,19.16,19.32,83800.0,13.3394,13.4648,13.3394,13.4508,83800.0
2006-06-08 14:00:00,19.32,19.38,19.18,19.34,90400.0,13.4508,13.4926,13.3534,13.4648,90400.0
2006-06-08 14:30:00,19.33,19.47,19.32,19.36,61200.0,13.4578,13.5553,13.4508,13.4787,61200.0
2006-06-08 15:00:00,19.36,19.55,19.32,19.52,90600.0,13.4787,13.611,13.4508,13.5901,90600.0
2006-06-08 15:30:00,19.54,19.64,19.54,19.59,147000.0,13.604,13.6736,13.604,13.6388,147000.0
2006-06-09 09:30:00,19.6,19.75,19.59,19.75,24800.0,13.6458,13.7502,13.6388,13.7502,24800.0
2006-06-09 10:00:00,19.75,19.75,19.61,19.63,32800.0,13.7502,13.7502,13.6527,13.6667,32800.0
2006-06-09 10:30:00,19.63,19.65,19.54,19.65,57200.0,13.6667,13.6806,13.604,13.6806,57200.0
2006-06-09 11:00:00,19.63,19.68,19.61,19.66,29800.0,13.6667,13.7015,13.6527,13.6876,29800.0
2006-06-09 11:30:00,19.68,19.68,19.53,19.59,45200.0,13.7015,13.7015,13.597,13.6388,45200.0
2006-06-09 12:00:00,19.58,19.67,19.56,19.58,47600.0,13.6319,13.6945,13.6179,13.6319,47600.0
2006-06-09 12:30:00,19.57,19.59,19.46,19.46,46400.0,13.6249,13.6388,13.5483,13.5483,46400.0
2006-06-09 13:00:00,19.47,19.5,19.4,19.4,75400.0,13.5553,13.5762,13.5065,13.5065,75400.0
2006-06-09 13:30:00,19.38,19.5,19.36,19.49,32000.0,13.4926,13.5762,13.4787,13.5692,32000.0
2006-06-09 14:00:00,19.49,19.56,19.43,19.5,36200.0,13.5692,13.6179,13.5274,13.5762,36200.0
2006-06-09 14:30:00,19.51,19.64,19.5,19.63,41800.0,13.5831,13.6736,13.5762,13.6667,41800.0
2006-06-09 15:00:00,19.63,19.68,19.59,19.65,69800.0,13.6667,13.7015,13.6388,13.6806,69800.0
2006-06-09 15:30:00,19.65,19.68,19.57,19.61,123600.0,13.6806,13.7015,13.6249,13.6527,123600.0
2006-06-12 09:30:00,19.55,19.57,19.39,19.55,36400.0,13.611,13.6249,13.4996,13.611,36400.0
2006-06-12 10:00:00,19.54,19.54,19.4,19.43,88000.0,13.604,13.604,13.5065,13.5274,88000.0
2006-06-12 10:30:00,19.43,19.45,19.28,19.28,99200.0,13.5274,13.5414,13.423,13.423,99200.0
2006-06-12 11:00:00,19.25,19.29,19.18,19.26,47000.0,13.4021,13.43,13.3534,13.4091,47000.0
2006-06-12 11:30:00,19.25,19.31,19.17,19.22,33600.0,13.4021,13.4439,13.3464,13.3812,33600.0
2006-06-12 12:00:00,19.22,19.26,19.11,19.16,29000.0,13.3812,13.4091,13.3046,13.3394,29000.0
2006-06-12 12:30:00,19.17,19.18,19.11,19.15,18200.0,13.3464,13.3534,13.3046,13.3325,18200.0
2006-06-12 13:00:00,19.15,19.15,19.09,19.09,16600.0,13.3325,13.3325,13.2907,13.2907,16600.0
2006-06-12 13:30:00,19.09,19.11,19.0,19.06,36600.0,13.2907,13.3046,13.2281,13.2698,36600.0
2006-06-12 14:00:00,19.06,19.09,19.02,19.06,40200.0,13.2698,13.2907,13.242,13.2698,40200.0
2006-06-12 14:30:00,19.06,19.11,19.04,19.06,61800.0,13.2698,13.3046,13.2559,13.2698,61800.0
2006-06-12 15:00:00,19.05,19.05,18.98,18.98,71600.0,13.2629,13.2629,13.2141,13.2141,71600.0
2006-06-12 15:30:00,18.98,19.04,18.89,18.99,184800.0,13.2141,13.2559,13.1515,13.2211,184800.0
2006-06-13 09:30:00,18.9,19.1,18.9,19.05,127200.0,13.1584,13.2977,13.1584,13.2629,127200.0
2006-06-13 10:00:00,19.05,19.05,18.93,19.05,85200.0,13.2629,13.2629,13.1793,13.2629,85200.0
2006-06-13 10:30:00,19.03,19.03,18.89,18.92,49400.0,13.2489,13.2489,13.1515,13.1724,49400.0
2006-06-13 11:00:00,18.9,18.91,18.78,18.88,96600.0,13.1584,13.1654,13.0749,13.1445,96600.0
2006-06-13 11:30:00,18.88,18.92,18.82,18.92,67600.0,13.1445,13.1724,13.1027,13.1724,67600.0
2006-06-13 12:00:00,18.93,18.96,18.8,18.82,73600.0,13.1793,13.2002,13.0888,13.1027,73600.0
2006-06-13 12:30:00,18.81,18.82,18.77,18.79,47600.0,13.0958,13.1027,13.0679,13.0819,47600.0
2006-06-13 13:00:00,18.79,18.79,18.61,18.64,132400.0,13.0819,13.0819,12.9565,12.9774,132400.0
2006-06-13 13:30:00,18.63,18.71,18.58,18.71,63600.0,12.9705,13.0262,12.9356,13.0262,63600.0
2006-06-13 14:00:00,18.72,18.72,18.65,18.68,63400.0,13.0331,13.0331,12.9844,13.0053,63400.0
2006-06-13 14:30:00,18.68,18.71,18.52,18.57,96800.0,13.0053,13.0262,12.8939,12.9287,96800.0
2006-06-13 15:00:00,18.56,18.57,18.41,18.5,244000.0,12.9217,12.9287,12.8173,12.8799,244000.0
2006-06-13 15:30:00,18.5,18.53,18.39,18.4,326400.0,12.8799,12.9008,12.8034,12.8103,326400.0
2006-06-14 09:30:00,18.43,18.67,18.43,18.63,145800.0,12.8312,12.9983,12.8312,12.9705,145800.0
2006-06-14 10:00:00,18.61,18.83,18.61,18.65,121000.0,12.9565,13.1097,12.9565,12.9844,121000.0
2006-06-14 10:30:00,18.68,18.71,18.61,18.61,89600.0,13.0053,13.0262,12.9565,12.9565,89600.0
2006-06-14 11:00:00,18.61,18.63,18.57,18.58,33400.0,12.9565,12.9705,12.9287,12.9356,33400.0
2006-06-14 11:30:00,18.56,18.6,18.45,18.48,100800.0,12.9217,12.9496,12.8451,12.866,100800.0
2006-06-14 12:00:00,18.48,18.5,18.45,18.47,248400.0,12.866,12.8799,12.8451,12.8591,248400.0
2006-06-14 12:30:00,18.48,18.48,18.43,18.47,70600.0,12.866,12.866,12.8312,12.8591,70600.0
2006-06-14 13:00:00,18.47,18.47,18.28,18.3,54800.0,12.8591,12.8591,12.7268,12.7407,54800.0
2006-06-14 13:30:00,18.29,18.41,18.28,18.4,39400.0,12.7337,12.8173,12.7268,12.8103,39400.0
2006-06-14 14:00:00,18.41,18.5,18.37,18.4,84600.0,12.8173,12.8799,12.7894,12.8103,84600.0
2006-06-14 14:30:00,18.41,18.46,18.4,18.44,142600.0,12.8173,12.8521,12.8103,12.8382,142600.0
2006-06-14 15:00:00,18.43,18.52,18.43,18.51,133400.0,12.8312,12.8939,12.8312,12.8869,133400.0
2006-06-14 15:30:00,18.52,18.67,18.5,18.66,160000.0,12.8939,12.9983,12.8799,12.9913,160000.0
2006-06-15 09:30:00,18.75,18.79,18.68,18.68,198800.0,13.054,13.0819,13.0053,13.0053,198800.0
2006-06-15 10:00:00,18.69,18.7,18.64,18.68,108600.0,13.0122,13.0192,12.9774,13.0053,108600.0
2006-06-15 10:30:00,18.68,18.86,18.66,18.85,61800.0,13.0053,13.1306,12.9913,13.1236,61800.0
2006-06-15 11:00:00,18.87,18.88,18.84,18.85,22600.0,13.1375,13.1445,13.1167,13.1236,22600.0
2006-06-15 11:30:00,18.86,18.9,18.78,18.89,32800.0,13.1306,13.1584,13.0749,13.1515,32800.0
2006-06-15 12:00:00,18.89,19.0,18.89,18.99,17200.0,13.1515,13.2281,13.1515,13.2211,17200.0
2006-06-15 12:30:00,19.0,19.0,18.97,18.99,7000.0,13.2281,13.2281,13.2072,13.2211,7000.0
2006-06-15 13:00:00,19.0,19.0,18.94,18.95,20200.0,13.2281,13.2281,13.1863,13.1932,20200.0
2006-06-15 13:30:00,18.94,19.0,18.89,19.0,25200.0,13.1863,13.2281,13.1515,13.2281,25200.0
2006-06-15 14:00:00,18.99,19.29,18.98,19.19,76000.0,13.2211,13.43,13.2141,13.3603,76000.0
2006-06-15 14:30:00,19.2,19.25,19.14,19.14,72000.0,13.3673,13.4021,13.3255,13.3255,72000.0
2006-06-15 15:00:00,19.14,19.22,19.13,19.18,39600.0,13.3255,13.3812,13.3186,13.3534,39600.0
2006-06-15 15:30:00,19.16,19.18,19.08,19.11,89200.0,13.3394,13.3534,13.2838,13.3046,89200.0
2006-06-16 09:30:00,19.15,19.21,19.11,19.21,64600.0,13.3325,13.3743,13.3046,13.3743,64600.0
2006-06-16 10:00:00,19.22,19.22,19.06,19.11,81000.0,13.3812,13.3812,13.2698,13.3046,81000.0
2006-06-16 10:30:00,19.08,19.11,18.98,19.0,33400.0,13.2838,13.3046,13.2141,13.2281,33400.0
2006-06-16 11:00:00,18.99,19.09,18.93,18.93,23800.0,13.2211,13.2907,13.1793,13.1793,23800.0
2006-06-16 11:30:00,18.93,18.98,18.9,18.98,15200.0,13.1793,13.2141,13.1584,13.2141,15200.0
2006-06-16 12:00:00,18.98,19.06,18.98,19.05,22000.0,13.2141,13.2698,13.2141,13.2629,22000.0
2006-06-16 12:30:00,19.03,19.04,18.93,18.94,5600.0,13.2489,13.2559,13.1793,13.1863,5600.0
2006-06-16 13:00:00,18.94,18.94,18.87,18.94,13000.0,13.1863,13.1863,13.1375,13.1863,13000.0
2006-06-16 13:30:00,18.94,18.94,18.85,18.92,49600.0,13.1863,13.1863,13.1236,13.1724,49600.0
2006-06-16 14:00:00,18.95,18.96,18.85,18.85,22000.0,13.1932,13.2002,13.1236,13.1236,22000.0
2006-06-16 14:30:00,18.86,18.98,18.86,18.94,97400.0,13.1306,13.2141,13.1306,13.1863,97400.0
2006-06-16 15:00:00,18.93,19.04,18.93,19.04,28200.0,13.1793,13.2559,13.1793,13.2559,28200.0
2006-06-16 15:30:00,19.04,19.05,18.93,18.98,75600.0,13.2559,13.2629,13.1793,13.2141,75600.0
2006-06-19 09:30:00,19.0,19.16,18.91,18.92,65000.0,13.2281,13.3394,13.1654,13.1724,65000.0
2006-06-19 10:00:00,18.92,18.98,18.75,18.83,64400.0,13.1724,13.2141,13.054,13.1097,64400.0
2006-06-19 10:30:00,18.84,18.99,18.83,18.98,31000.0,13.1167,13.2211,13.1097,13.2141,31000.0
2006-06-19 11:00:00,18.96,18.97,18.85,18.88,30200.0,13.2002,13.2072,13.1236,13.1445,30200.0
2006-06-19 11:30:00,18.84,18.94,18.83,18.87,21800.0,13.1167,13.1863,13.1097,13.1375,21800.0
2006-06-19 12:00:00,18.89,18.91,18.8,18.86,23600.0,13.1515,13.1654,13.0888,13.1306,23600.0
2006-06-19 12:30:00,18.86,18.98,18.86,18.95,21000.0,13.1306,13.2141,13.1306,13.1932,21000.0
2006-06-19 13:00:00,18.93,18.93,18.78,18.81,27200.0,13.1793,13.1793,13.0749,13.0958,27200.0
2006-06-19 13:30:00,18.84,18.84,18.75,18.84,38800.0,13.1167,13.1167,13.054,13.1167,38800.0
2006-06-19 14:00:00,18.83,18.86,18.79,18.83,26400.0,13.1097,13.1306,13.0819,13.1097,26400.0
2006-06-19 14:30:00,18.84,18.86,18.79,18.82,61800.0,13.1167,13.1306,13.0819,13.1027,61800.0
2006-06-19 15:00:00,18.81,18.99,18.81,18.98,216200.0,13.0958,13.2211,13.0958,13.2141,216200.0
2006-06-19 15:30:00,18.97,18.99,18.78,18.8,240200.0,13.2072,13.2211,13.0749,13.0888,240200.0
2006-06-20 09:30:00,18.82,18.83,18.7,18.71,8400.0,13.1027,13.1097,13.0192,13.0262,8400.0
2006-06-20 10:00:00,18.7,18.73,18.65,18.73,16000.0,13.0192,13.0401,12.9844,13.0401,16000.0
2006-06-20 10:30:00,18.73,18.76,18.68,18.73,36800.0,13.0401,13.061,13.0053,13.0401,36800.0
2006-06-20 11:00:00,18.74,18.8,18.71,18.8,59200.0,13.047,13.0888,13.0262,13.0888,59200.0
2006-06-20 11:30:00,18.8,18.88,18.8,18.85,30000.0,13.0888,13.1445,13.0888,13.1236,30000.0
2006-06-20 12:00:00,18.88,18.91,18.84,18.89,21400.0,13.1445,13.1654,13.1167,13.1515,21400.0
2006-06-20 12:30:00,18.9,18.9,18.84,18.86,58800.0,13.1584,13.1584,13.1167,13.1306,58800.0
2006-06-20 13:00:00,18.86,18.89,18.85,18.87,28400.0,13.1306,13.1515,13.1236,13.1375,28400.0
2006-06-20 13:30:00,18.88,18.9,18.86,18.88,33000.0,13.1445,13.1584,13.1306,13.1445,33000.0
2006-06-20 14:00:00,18.88,18.89,18.86,18.86,32800.0,13.1445,13.1515,13.1306,13.1306,32800.0
2006-06-20 14:30:00,18.87,18.93,18.87,18.93,44000.0,13.1375,13.1793,13.1375,13.1793,44000.0
2006-06-20 15:00:00,18.93,18.95,18.87,18.91,67200.0,13.1793,13.1932,13.1375,13.1654,67200.0
2006-06-20 15:30:00,18.91,18.91,18.82,18.83,67800.0,13.1654,13.1654,13.1027,13.1097,67800.0
2006-06-21 09:30:00,18.89,19.06,18.85,19.06,78400.0,13.1515,13.2698,13.1236,13.2698,78400.0
2006-06-21 10:00:00,19.06,19.17,19.03,19.09,62800.0,13.2698,13.3464,13.2489,13.2907,62800.0
2006-06-21 10:30:00,19.08,19.1,19.0,19.07,27800.0,13.2838,13.2977,13.2281,13.2768,27800.0
2006-06-21 11:00:00,19.07,19.27,19.07,19.26,60800.0,13.2768,13.416,13.2768,13.4091,60800.0
2006-06-21 11:30:00,19.26,19.35,19.26,19.34,61600.0,13.4091,13.4717,13.4091,13.4648,61600.0
2006-06-21 12:00:00,19.34,19.45,19.34,19.42,145800.0,13.4648,13.5414,13.4648,13.5205,145800.0
2006-06-21 12:30:00,19.43,19.48,19.43,19.44,37400.0,13.5274,13.5622,13.5274,13.5344,37400.0
2006-06-21 13:00:00,19.43,19.52,19.38,19.49,39400.0,13.5274,13.5901,13.4926,13.5692,39400.0
2006-06-21 13:30:00,19.52,19.58,19.46,19.55,114600.0,13.5901,13.6319,13.5483,13.611,114600.0
2006-06-21 14:00:00,19.57,19.71,19.55,19.7,123400.0,13.6249,13.7224,13.611,13.7154,123400.0
2006-06-21 14:30:00,19.7,19.7,19.59,19.66,178000.0,13.7154,13.7154,13.6388,13.6876,178000.0
2006-06-21 15:00:00,19.64,19.67,19.6,19.61,143600.0,13.6736,13.6945,13.6458,13.6527,143600.0
2006-06-21 15:30:00,19.61,19.62,19.32,19.4,165800.0,13.6527,13.6597,13.4508,13.5065,165800.0
2006-06-22 09:30:00,19.4,19.41,19.3,19.36,29600.0,13.5065,13.5135,13.4369,13.4787,29600.0
2006-06-22 10:00:00,19.34,19.37,19.1,19.1,46000.0,13.4648,13.4857,13.2977,13.2977,46000.0
2006-06-22 10:30:00,19.13,19.25,19.09,19.24,29400.0,13.3186,13.4021,13.2907,13.3951,29400.0
2006-06-22 11:00:00,19.25,19.25,19.14,19.2,16200.0,13.4021,13.4021,13.3255,13.3673,16200.0
2006-06-22 11:30:00,19.2,19.22,19.15,19.21,16400.0,13.3673,13.3812,13.3325,13.3743,16400.0
2006-06-22 12:00:00,19.22,19.25,19.17,19.21,23800.0,13.3812,13.4021,13.3464,13.3743,23800.0
2006-06-22 12:30:00,19.21,19.25,19.18,19.25,29600.0,13.3743,13.4021,13.3534,13.4021,29600.0
2006-06-22 13:00:00,19.25,19.28,19.23,19.27,18600.0,13.4021,13.423,13.3882,13.416,18600.0
2006-06-22 13:30:00,19.25,19.25,19.11,19.15,23000.0,13.4021,13.4021,13.3046,13.3325,23000.0
2006-06-22 14:00:00,19.16,19.2,19.1,19.15,27400.0,13.3394,13.3673,13.2977,13.3325,27400.0
2006-06-22 14:30:00,19.16,19.32,19.13,19.32,35000.0,13.3394,13.4508,13.3186,13.4508,35000.0
2006-06-22 15:00:00,19.34,19.35,19.24,19.31,38400.0,13.4648,13.4717,13.3951,13.4439,38400.0
2006-06-22 15:30:00,19.32,19.4,19.3,19.36,101800.0,13.4508,13.5065,13.4369,13.4787,101800.0
2006-06-23 09:30:00,19.35,19.36,19.18,19.23,65400.0,13.4717,13.4787,13.3534,13.3882,65400.0
2006-06-23 10:00:00,19.22,19.25,19.12,19.12,46400.0,13.3812,13.4021,13.3116,13.3116,46400.0
2006-06-23 10:30:00,19.13,19.22,19.11,19.13,35400.0,13.3186,13.3812,13.3046,13.3186,35400.0
2006-06-23 11:00:00,19.14,19.15,19.09,19.09,32600.0,13.3255,13.3325,13.2907,13.2907,32600.0
2006-06-23 11:30:00,19.08,19.11,19.06,19.1,32000.0,13.2838,13.3046,13.2698,13.2977,32000.0
2006-06-23 12:00:00,19.09,19.28,19.09,19.25,46200.0,13.2907,13.423,13.2907,13.4021,46200.0
2006-06-23 12:30:00,19.26,19.26,19.06,19.07,51400.0,13.4091,13.4091,13.2698,13.2768,51400.0
2006-06-23 13:00:00,19.06,19.15,19.06,19.14,25800.0,13.2698,13.3325,13.2698,13.3255,25800.0
2006-06-23 13:30:00,19.14,19.16,19.09,19.09,25000.0,13.3255,13.3394,13.2907,13.2907,25000.0
2006-06-23 14:00:00,19.09,19.09,19.0,19.09,28200.0,13.2907,13.2907,13.2281,13.2907,28200.0
2006-06-23 14:30:00,19.08,19.08,18.99,19.02,44400.0,13.2838,13.2838,13.2211,13.242,44400.0
2006-06-23 15:00:00,19.02,19.07,19.01,19.05,43200.0,13.242,13.2768,13.235,13.2629,43200.0
2006-06-23 15:30:00,19.06,19.13,19.04,19.07,102600.0,13.2698,13.3186,13.2559,13.2768,102600.0
2006-06-26 09:30:00,19.1,19.25,19.05,19.05,96000.0,13.2977,13.4021,13.2629,13.2629,96000.0
2006-06-26 10:00:00,19.05,19.28,19.05,19.16,58800.0,13.2629,13.423,13.2629,13.3394,58800.0
2006-06-26 10:30:00,19.15,19.2,19.09,19.18,37600.0,13.3325,13.3673,13.2907,13.3534,37600.0
2006-06-26 11:00:00,19.18,19.2,19.14,19.14,8600.0,13.3534,13.3673,13.3255,13.3255,8600.0
2006-06-26 11:30:00,19.13,19.14,18.99,19.03,37600.0,13.3186,13.3255,13.2211,13.2489,37600.0
2006-06-26 12:00:00,19.03,19.09,19.03,19.06,81400.0,13.2489,13.2907,13.2489,13.2698,81400.0
2006-06-26 12:30:00,19.06,19.08,19.05,19.08,14400.0,13.2698,13.2838,13.2629,13.2838,14400.0
2006-06-26 13:00:00,19.08,19.09,18.93,18.99,68400.0,13.2838,13.2907,13.1793,13.2211,68400.0
2006-06-26 13:30:00,18.97,18.98,18.9,18.91,21000.0,13.2072,13.2141,13.1584,13.1654,21000.0
2006-06-26 14:00:00,18.9,18.94,18.9,18.92,26600.0,13.1584,13.1863,13.1584,13.1724,26600.0
2006-06-26 14:30:00,18.9,18.94,18.86,18.9,57800.0,13.1584,13.1863,13.1306,13.1584,57800.0
2006-06-26 15:00:00,18.9,18.91,18.78,18.9,146800.0,13.1584,13.1654,13.0749,13.1584,146800.0
2006-06-26 15:30:00,18.9,18.99,18.89,18.93,171400.0,13.1584,13.2211,13.1515,13.1793,171400.0
2006-06-27 09:30:00,18.99,19.03,18.9,18.93,159200.0,13.2211,13.2489,13.1584,13.1793,159200.0
2006-06-27 10:00:00,18.93,18.96,18.79,18.83,101600.0,13.1793,13.2002,13.0819,13.1097,101600.0
2006-06-27 10:30:00,18.85,18.95,18.84,18.86,25800.0,13.1236,13.1932,13.1167,13.1306,25800.0
2006-06-27 11:00:00,18.84,18.89,18.83,18.89,29800.0,13.1167,13.1515,13.1097,13.1515,29800.0
2006-06-27 11:30:00,18.9,18.95,18.88,18.93,23200.0,13.1584,13.1932,13.1445,13.1793,23200.0
2006-06-27 12:00:00,18.93,18.93,18.79,18.82,23600.0,13.1793,13.1793,13.0819,13.1027,23600.0
2006-06-27 12:30:00,18.82,18.82,18.71,18.75,13600.0,13.1027,13.1027,13.0262,13.054,13600.0
2006-06-27 13:00:00,18.77,18.93,18.77,18.92,49400.0,13.0679,13.1793,13.0679,13.1724,49400.0
2006-06-27 13:30:00,18.92,18.92,18.64,18.7,101400.0,13.1724,13.1724,12.9774,13.0192,101400.0
2006-06-27 14:00:00,18.71,18.82,18.71,18.75,39200.0,13.0262,13.1027,13.0262,13.054,39200.0
2006-06-27 14:30:00,18.75,18.78,18.68,18.75,47200.0,13.054,13.0749,13.0053,13.054,47200.0
2006-06-27 15:00:00,18.75,18.8,18.65,18.7,122800.0,13.054,13.0888,12.9844,13.0192,122800.0
2006-06-27 15:30:00,18.71,18.8,18.68,18.74,159800.0,13.0262,13.0888,13.0053,13.047,159800.0
2006-06-28 09:30:00,18.75,18.75,18.65,18.72,56200.0,13.054,13.054,12.9844,13.0331,56200.0
2006-06-28 10:00:00,18.71,18.82,18.7,18.73,71400.0,13.0262,13.1027,13.0192,13.0401,71400.0
2006-06-28 10:30:00,18.73,18.75,18.67,18.67,59600.0,13.0401,13.054,12.9983,12.9983,59600.0
2006-06-28 11:00:00,18.66,18.73,18.65,18.68,92400.0,12.9913,13.0401,12.9844,13.0053,92400.0
2006-06-28 11:30:00,18.68,18.68,18.65,18.67,66200.0,13.0053,13.0053,12.9844,12.9983,66200.0
2006-06-28 12:00:00,18.66,18.85,18.66,18.83,84800.0,12.9913,13.1236,12.9913,13.1097,84800.0
2006-06-28 12:30:00,18.82,18.84,18.79,18.81,112400.0,13.1027,13.1167,13.0819,13.0958,112400.0
2006-06-28 13:00:00,18.81,18.81,18.72,18.72,22800.0,13.0958,13.0958,13.0331,13.0331,22800.0
2006-06-28 13:30:00,18.72,18.74,18.68,18.74,16200.0,13.0331,13.047,13.0053,13.047,16200.0
2006-06-28 14:00:00,18.74,18.78,18.72,18.75,124000.0,13.047,13.0749,13.0331,13.054,124000.0
2006-06-28 14:30:00,18.74,18.78,18.74,18.75,31200.0,13.047,13.0749,13.047,13.054,31200.0
2006-06-28 15:00:00,18.75,18.83,18.75,18.83,48800.0,13.054,13.1097,13.054,13.1097,48800.0
2006-06-28 15:30:00,18.83,18.86,18.76,18.85,84400.0,13.1097,13.1306,13.061,13.1236,84400.0
2006-06-29 09:30:00,18.88,19.0,18.75,18.94,127600.0,13.1445,13.2281,13.054,13.1863,127600.0
2006-06-29 10:00:00,18.96,19.03,18.82,18.93,217800.0,13.2002,13.2489,13.1027,13.1793,217800.0
2006-06-29 10:30:00,18.97,19.02,18.9,18.97,41200.0,13.2072,13.242,13.1584,13.2072,41200.0
2006-06-29 11:00:00,18.95,18.95,18.85,18.93,143400.0,13.1932,13.1932,13.1236,13.1793,143400.0
2006-06-29 11:30:00,18.92,18.95,18.9,18.9,40000.0,13.1724,13.1932,13.1584,13.1584,40000.0
2006-06-29 12:00:00,18.92,18.95,18.9,18.9,16800.0,13.1724,13.1932,13.1584,13.1584,16800.0
2006-06-29 12:30:00,18.93,18.93,18.84,18.88,72200.0,13.1793,13.1793,13.1167,13.1445,72200.0
2006-06-29 13:00:00,18.88,18.93,18.81,18.83,170200.0,13.1445,13.1793,13.0958,13.1097,170200.0
2006-06-29 13:30:00,18.83,18.84,18.81,18.83,15600.0,13.1097,13.1167,13.0958,13.1097,15600.0
2006-06-29 14:00:00,18.82,19.01,18.8,18.96,39400.0,13.1027,13.235,13.0888,13.2002,39400.0
2006-06-29 14:30:00,18.95,19.18,18.95,19.17,48200.0,13.1932,13.3534,13.1932,13.3464,48200.0
2006-06-29 15:00:00,19.18,19.22,19.14,19.22,35600.0,13.3534,13.3812,13.3255,13.3812,35600.0
2006-06-29 15:30:00,19.2,19.27,19.2,19.24,121400.0,13.3673,13.416,13.3673,13.3951,121400.0
2006-06-30 09:30:00,19.28,19.46,19.16,19.46,80400.0,13.423,13.5483,13.3394,13.5483,80400.0
2006-06-30 10:00:00,19.46,19.48,19.43,19.46,56200.0,13.5483,13.5622,13.5274,13.5483,56200.0
2006-06-30 10:30:00,19.44,19.7,19.43,19.68,134600.0,13.5344,13.7154,13.5274,13.7015,134600.0
2006-06-30 11:00:00,19.66,19.78,19.58,19.75,131800.0,13.6876,13.7711,13.6319,13.7502,131800.0
2006-06-30 11:30:00,19.73,19.78,19.66,19.75,145400.0,13.7363,13.7711,13.6876,13.7502,145400.0
2006-06-30 12:00:00,19.74,19.85,19.73,19.83,51400.0,13.7433,13.8198,13.7363,13.8059,51400.0
2006-06-30 12:30:00,19.85,19.86,19.75,19.75,46200.0,13.8198,13.8268,13.7502,13.7502,46200.0
2006-06-30 13:00:00,19.74,19.8,19.74,19.77,37800.0,13.7433,13.785,13.7433,13.7641,37800.0
2006-06-30 13:30:00,19.78,19.79,19.75,19.77,50800.0,13.7711,13.7781,13.7502,13.7641,50800.0
2006-06-30 14:00:00,19.75,19.83,19.75,19.78,88600.0,13.7502,13.8059,13.7502,13.7711,88600.0
2006-06-30 14:30:00,19.79,19.88,19.78,19.82,165000.0,13.7781,13.8407,13.7711,13.799,165000.0
2006-06-30 15:00:00,19.8,19.84,19.7,19.7,95400.0,13.785,13.8129,13.7154,13.7154,95400.0
2006-06-30 15:30:00,19.69,19.79,19.69,19.77,160000.0,13.7084,13.7781,13.7084,13.7641,160000.0
2006-07-03 09:30:00,19.73,19.84,19.6,19.61,49200.0,13.7363,13.8129,13.6458,13.6527,49200.0
2006-07-03 10:00:00,19.61,19.76,19.61,19.73,44800.0,13.6527,13.7572,13.6527,13.7363,44800.0
2006-07-03 10:30:00,19.75,19.78,19.68,19.7,206200.0,13.7502,13.7711,13.7015,13.7154,206200.0
2006-07-03 11:00:00,19.7,19.74,19.68,19.72,36600.0,13.7154,13.7433,13.7015,13.7293,36600.0
2006-07-03 11:30:00,19.74,19.77,19.72,19.74,21400.0,13.7433,13.7641,13.7293,13.7433,21400.0
2006-07-03 12:00:00,19.75,19.78,19.7,19.74,17800.0,13.7502,13.7711,13.7154,13.7433,17800.0
2006-07-03 12:30:00,19.74,19.81,19.73,19.8,27800.0,13.7433,13.792,13.7363,13.785,27800.0
2006-07-03 13:00:00,19.83,19.83,19.83,19.83,8200.0,13.8059,13.8059,13.8059,13.8059,8200.0
2006-07-03 13:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:00:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:00:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-05 09:30:00,19.7,19.7,19.55,19.6,45600.0,13.7154,13.7154,13.611,13.6458,45600.0
2006-07-05 10:00:00,19.6,19.61,19.54,19.59,105400.0,13.6458,13.6527,13.604,13.6388,105400.0
2006-07-05 10:30:00,19.59,19.61,19.49,19.5,76200.0,13.6388,13.6527,13.5692,13.5762,76200.0
2006-07-05 11:00:00,19.5,19.56,19.48,19.54,64400.0,13.5762,13.6179,13.5622,13.604,64400.0
2006-07-05 11:30:00,19.53,19.59,19.49,19.59,28400.0,13.597,13.6388,13.5692,13.6388,28400.0
2006-07-05 12:00:00,19.58,19.65,19.58,19.64,47000.0,13.6319,13.6806,13.6319,13.6736,47000.0
2006-07-05 12:30:00,19.63,19.63,19.56,19.61,59400.0,13.6667,13.6667,13.6179,13.6527,59400.0
2006-07-05 13:00:00,19.6,19.71,19.58,19.6,72400.0,13.6458,13.7224,13.6319,13.6458,72400.0
2006-07-05 13:30:00,19.61,19.68,19.58,19.6,32000.0,13.6527,13.7015,13.6319,13.6458,32000.0
2006-07-05 14:00:00,19.6,19.65,19.58,19.6,48800.0,13.6458,13.6806,13.6319,13.6458,48800.0
2006-07-05 14:30:00,19.6,19.64,19.58,19.61,47600.0,13.6458,13.6736,13.6319,13.6527,47600.0
2006-07-05 15:00:00,19.61,19.65,19.58,19.58,87400.0,13.6527,13.6806,13.6319,13.6319,87400.0
2006-07-05 15:30:00,19.59,19.59,19.48,19.51,108600.0,13.6388,13.6388,13.5622,13.5831,108600.0
2006-07-06 09:30:00,19.53,19.53,19.34,19.34,30800.0,13.597,13.597,13.4648,13.4648,30800.0
2006-07-06 10:00:00,19.34,19.4,19.29,19.36,46000.0,13.4648,13.5065,13.43,13.4787,46000.0
2006-07-06 10:30:00,19.36,19.39,19.27,19.32,58800.0,13.4787,13.4996,13.416,13.4508,58800.0
2006-07-06 11:00:00,19.32,19.35,19.28,19.31,41600.0,13.4508,13.4717,13.423,13.4439,41600.0
2006-07-06 11:30:00,19.32,19.35,19.25,19.27,36600.0,13.4508,13.4717,13.4021,13.416,36600.0
2006-07-06 12:00:00,19.27,19.29,19.2,19.22,42000.0,13.416,13.43,13.3673,13.3812,42000.0
2006-07-06 12:30:00,19.22,19.25,19.2,19.24,32800.0,13.3812,13.4021,13.3673,13.3951,32800.0
2006-07-06 13:00:00,19.24,19.3,19.24,19.28,24600.0,13.3951,13.4369,13.3951,13.423,24600.0
2006-07-06 13:30:00,19.27,19.29,19.25,19.27,42200.0,13.416,13.43,13.4021,13.416,42200.0
2006-07-06 14:00:00,19.26,19.28,19.23,19.23,52200.0,13.4091,13.423,13.3882,13.3882,52200.0
2006-07-06 14:30:00,19.24,19.27,19.2,19.26,65600.0,13.3951,13.416,13.3673,13.4091,65600.0
2006-07-06 15:00:00,19.27,19.27,19.23,19.25,44200.0,13.416,13.416,13.3882,13.4021,44200.0
2006-07-06 15:30:00,19.25,19.3,19.25,19.3,54600.0,13.4021,13.4369,13.4021,13.4369,54600.0
2006-07-07 09:30:00,19.3,19.38,19.27,19.36,78200.0,13.4369,13.4926,13.416,13.4787,78200.0
2006-07-07 10:00:00,19.37,19.43,19.36,19.41,52000.0,13.4857,13.5274,13.4787,13.5135,52000.0
2006-07-07 10:30:00,19.42,19.53,19.4,19.5,99000.0,13.5205,13.597,13.5065,13.5762,99000.0
2006-07-07 11:00:00,19.5,19.53,19.48,19.5,90800.0,13.5762,13.597,13.5622,13.5762,90800.0
2006-07-07 11:30:00,19.49,19.55,19.43,19.48,56600.0,13.5692,13.611,13.5274,13.5622,56600.0
2006-07-07 12:00:00,19.47,19.56,19.45,19.55,33000.0,13.5553,13.6179,13.5414,13.611,33000.0
2006-07-07 12:30:00,19.55,19.55,19.43,19.43,36400.0,13.611,13.611,13.5274,13.5274,36400.0
2006-07-07 13:00:00,19.43,19.5,19.38,19.43,51600.0,13.5274,13.5762,13.4926,13.5274,51600.0
2006-07-07 13:30:00,19.43,19.47,19.39,19.4,79000.0,13.5274,13.5553,13.4996,13.5065,79000.0
2006-07-07 14:00:00,19.4,19.42,19.38,19.41,130400.0,13.5065,13.5205,13.4926,13.5135,130400.0
2006-07-07 14:30:00,19.4,19.5,19.39,19.42,215200.0,13.5065,13.5762,13.4996,13.5205,215200.0
2006-07-07 15:00:00,19.42,19.42,19.33,19.34,100400.0,13.5205,13.5205,13.4578,13.4648,100400.0
2006-07-07 15:30:00,19.34,19.38,19.32,19.36,106400.0,13.4648,13.4926,13.4508,13.4787,106400.0
2006-07-10 09:30:00,19.39,19.45,19.36,19.45,28200.0,13.4996,13.5414,13.4787,13.5414,28200.0
2006-07-10 10:00:00,19.46,19.51,19.46,19.48,17400.0,13.5483,13.5831,13.5483,13.5622,17400.0
2006-07-10 10:30:00,19.48,19.58,19.42,19.58,59400.0,13.5622,13.6319,13.5205,13.6319,59400.0
2006-07-10 11:00:00,19.58,19.59,19.52,19.53,22400.0,13.6319,13.6388,13.5901,13.597,22400.0
2006-07-10 11:30:00,19.51,19.51,19.42,19.43,7200.0,13.5831,13.5831,13.5205,13.5274,7200.0
2006-07-10 12:00:00,19.43,19.43,19.4,19.41,23200.0,13.5274,13.5274,13.5065,13.5135,23200.0
2006-07-10 12:30:00,19.41,19.43,19.4,19.41,14600.0,13.5135,13.5274,13.5065,13.5135,14600.0
2006-07-10 13:00:00,19.4,19.42,19.35,19.36,87800.0,13.5065,13.5205,13.4717,13.4787,87800.0
2006-07-10 13:30:00,19.36,19.42,19.36,19.4,90800.0,13.4787,13.5205,13.4787,13.5065,90800.0
2006-07-10 14:00:00,19.4,19.41,19.36,19.36,46800.0,13.5065,13.5135,13.4787,13.4787,46800.0
2006-07-10 14:30:00,19.36,19.36,19.28,19.3,59200.0,13.4787,13.4787,13.423,13.4369,59200.0
2006-07-10 15:00:00,19.29,19.36,19.24,19.36,34400.0,13.43,13.4787,13.3951,13.4787,34400.0
2006-07-10 15:30:00,19.36,19.37,19.35,19.35,86400.0,13.4787,13.4857,13.4717,13.4717,86400.0
2006-07-11 09:30:00,19.3,19.32,18.95,19.0,71000.0,13.4369,13.4508,13.1932,13.2281,71000.0
2006-07-11 10:00:00,18.99,19.0,18.88,18.88,53800.0,13.2211,13.2281,13.1445,13.1445,53800.0
2006-07-11 10:30:00,18.88,18.93,18.81,18.86,211800.0,13.1445,13.1793,13.0958,13.1306,211800.0
2006-07-11 11:00:00,18.85,18.86,18.73,18.84,155600.0,13.1236,13.1306,13.0401,13.1167,155600.0
2006-07-11 11:30:00,18.84,18.84,18.74,18.78,205400.0,13.1167,13.1167,13.047,13.0749,205400.0
2006-07-11 12:00:00,18.78,18.84,18.74,18.82,336600.0,13.0749,13.1167,13.047,13.1027,336600.0
2006-07-11 12:30:00,18.8,18.88,18.74,18.86,147200.0,13.0888,13.1445,13.047,13.1306,147200.0
2006-07-11 13:00:00,18.85,18.86,18.8,18.8,13600.0,13.1236,13.1306,13.0888,13.0888,13600.0
2006-07-11 13:30:00,18.8,18.86,18.79,18.85,22200.0,13.0888,13.1306,13.0819,13.1236,22200.0
2006-07-11 14:00:00,18.86,19.0,18.86,18.99,174000.0,13.1306,13.2281,13.1306,13.2211,174000.0
2006-07-11 14:30:00,18.99,19.0,18.92,18.92,29800.0,13.2211,13.2281,13.1724,13.1724,29800.0
2006-07-11 15:00:00,18.93,19.0,18.89,18.99,63400.0,13.1793,13.2281,13.1515,13.2211,63400.0
2006-07-11 15:30:00,18.97,19.0,18.95,18.96,91400.0,13.2072,13.2281,13.1932,13.2002,91400.0
2006-07-12 09:30:00,18.91,18.93,18.83,18.83,24400.0,13.1654,13.1793,13.1097,13.1097,24400.0
2006-07-12 10:00:00,18.83,18.89,18.82,18.85,20800.0,13.1097,13.1515,13.1027,13.1236,20800.0
2006-07-12 10:30:00,18.84,18.84,18.75,18.78,57200.0,13.1167,13.1167,13.054,13.0749,57200.0
2006-07-12 11:00:00,18.78,18.8,18.68,18.7,121200.0,13.0749,13.0888,13.0053,13.0192,121200.0
2006-07-12 11:30:00,18.7,18.85,18.7,18.85,21400.0,13.0192,13.1236,13.0192,13.1236,21400.0
2006-07-12 12:00:00,18.84,18.84,18.7,18.71,60400.0,13.1167,13.1167,13.0192,13.0262,60400.0
2006-07-12 12:30:00,18.71,18.8,18.68,18.79,60200.0,13.0262,13.0888,13.0053,13.0819,60200.0
2006-07-12 13:00:00,18.79,18.81,18.75,18.77,156000.0,13.0819,13.0958,13.054,13.0679,156000.0
2006-07-12 13:30:00,18.75,18.77,18.7,18.7,17800.0,13.054,13.0679,13.0192,13.0192,17800.0
2006-07-12 14:00:00,18.7,18.7,18.65,18.67,12200.0,13.0192,13.0192,12.9844,12.9983,12200.0
2006-07-12 14:30:00,18.68,18.68,18.57,18.58,23800.0,13.0053,13.0053,12.9287,12.9356,23800.0
2006-07-12 15:00:00,18.58,18.6,18.54,18.59,60600.0,12.9356,12.9496,12.9078,12.9426,60600.0
2006-07-12 15:30:00,18.59,18.59,18.5,18.5,77000.0,12.9426,12.9426,12.8799,12.8799,77000.0
2006-07-13 09:30:00,18.48,18.55,18.41,18.43,119600.0,12.866,12.9148,12.8173,12.8312,119600.0
2006-07-13 10:00:00,18.45,18.71,18.39,18.71,454400.0,12.8451,13.0262,12.8034,13.0262,454400.0
2006-07-13 10:30:00,18.68,18.87,18.67,18.7,132600.0,13.0053,13.1375,12.9983,13.0192,132600.0
2006-07-13 11:00:00,18.71,18.73,18.63,18.7,49200.0,13.0262,13.0401,12.9705,13.0192,49200.0
2006-07-13 11:30:00,18.7,18.73,18.61,18.63,83600.0,13.0192,13.0401,12.9565,12.9705,83600.0
2006-07-13 12:00:00,18.63,18.77,18.63,18.75,75200.0,12.9705,13.0679,12.9705,13.054,75200.0
2006-07-13 12:30:00,18.75,18.8,18.72,18.72,37200.0,13.054,13.0888,13.0331,13.0331,37200.0
2006-07-13 13:00:00,18.72,18.78,18.65,18.73,66000.0,13.0331,13.0749,12.9844,13.0401,66000.0
2006-07-13 13:30:00,18.72,18.72,18.61,18.61,50800.0,13.0331,13.0331,12.9565,12.9565,50800.0
2006-07-13 14:00:00,18.61,18.64,18.6,18.64,54600.0,12.9565,12.9774,12.9496,12.9774,54600.0
2006-07-13 14:30:00,18.63,18.63,18.45,18.52,82000.0,12.9705,12.9705,12.8451,12.8939,82000.0
2006-07-13 15:00:00,18.49,18.53,18.44,18.46,157800.0,12.873,12.9008,12.8382,12.8521,157800.0
2006-07-13 15:30:00,18.48,18.57,18.48,18.56,164400.0,12.866,12.9287,12.866,12.9217,164400.0
2006-07-14 09:30:00,18.53,18.54,18.33,18.35,78800.0,12.9008,12.9078,12.7616,12.7755,78800.0
2006-07-14 10:00:00,18.37,18.39,18.28,18.3,61000.0,12.7894,12.8034,12.7268,12.7407,61000.0
2006-07-14 10:30:00,18.31,18.4,18.28,18.38,110200.0,12.7477,12.8103,12.7268,12.7964,110200.0
2006-07-14 11:00:00,18.38,18.38,18.11,18.13,102000.0,12.7964,12.7964,12.6084,12.6223,102000.0
2006-07-14 11:30:00,18.13,18.13,18.03,18.11,123600.0,12.6223,12.6223,12.5527,12.6084,123600.0
2006-07-14 12:00:00,18.11,18.15,18.09,18.12,61000.0,12.6084,12.6363,12.5945,12.6154,61000.0
2006-07-14 12:30:00,18.11,18.3,18.11,18.25,68600.0,12.6084,12.7407,12.6084,12.7059,68600.0
2006-07-14 13:00:00,18.23,18.29,18.17,18.22,118400.0,12.692,12.7337,12.6502,12.685,118400.0
2006-07-14 13:30:00,18.22,18.22,18.05,18.06,127200.0,12.685,12.685,12.5667,12.5736,127200.0
2006-07-14 14:00:00,18.05,18.07,17.98,17.99,152800.0,12.5667,12.5806,12.5179,12.5249,152800.0
2006-07-14 14:30:00,17.99,18.06,17.99,18.02,97400.0,12.5249,12.5736,12.5249,12.5458,97400.0
2006-07-14 15:00:00,18.03,18.1,17.96,18.02,155400.0,12.5527,12.6015,12.504,12.5458,155400.0
2006-07-14 15:30:00,18.01,18.25,18.01,18.21,166800.0,12.5388,12.7059,12.5388,12.678,166800.0
2006-07-17 09:30:00,18.2,18.47,18.2,18.38,52600.0,12.6711,12.8591,12.6711,12.7964,52600.0
2006-07-17 10:00:00,18.39,18.49,18.38,18.4,110000.0,12.8034,12.873,12.7964,12.8103,110000.0
2006-07-17 10:30:00,18.39,18.42,18.25,18.35,129400.0,12.8034,12.8243,12.7059,12.7755,129400.0
2006-07-17 11:00:00,18.34,18.4,18.29,18.38,157200.0,12.7686,12.8103,12.7337,12.7964,157200.0
2006-07-17 11:30:00,18.36,18.4,18.27,18.34,40000.0,12.7825,12.8103,12.7198,12.7686,40000.0
2006-07-17 12:00:00,18.34,18.36,18.29,18.32,27200.0,12.7686,12.7825,12.7337,12.7546,27200.0
2006-07-17 12:30:00,18.31,18.39,18.24,18.27,38200.0,12.7477,12.8034,12.6989,12.7198,38200.0
2006-07-17 13:00:00,18.26,18.4,18.25,18.36,26600.0,12.7129,12.8103,12.7059,12.7825,26600.0
2006-07-17 13:30:00,18.36,18.4,18.33,18.39,17600.0,12.7825,12.8103,12.7616,12.8034,17600.0
2006-07-17 14:00:00,18.39,18.4,18.36,18.36,21200.0,12.8034,12.8103,12.7825,12.7825,21200.0
2006-07-17 14:30:00,18.37,18.4,18.36,18.36,19800.0,12.7894,12.8103,12.7825,12.7825,19800.0
2006-07-17 15:00:00,18.37,18.38,18.31,18.38,28400.0,12.7894,12.7964,12.7477,12.7964,28400.0
2006-07-17 15:30:00,18.38,18.38,18.28,18.32,37600.0,12.7964,12.7964,12.7268,12.7546,37600.0
2006-07-18 09:30:00,18.34,18.34,18.24,18.28,34000.0,12.7686,12.7686,12.6989,12.7268,34000.0
2006-07-18 10:00:00,18.24,18.25,17.9,17.9,139800.0,12.6989,12.7059,12.4622,12.4622,139800.0
2006-07-18 10:30:00,17.88,17.88,17.67,17.67,248000.0,12.4483,12.4483,12.3021,12.3021,248000.0
2006-07-18 11:00:00,17.67,17.67,17.53,17.62,259600.0,12.3021,12.3021,12.2046,12.2673,259600.0
2006-07-18 11:30:00,17.64,17.68,17.6,17.68,313600.0,12.2812,12.3091,12.2534,12.3091,313600.0
2006-07-18 12:00:00,17.68,17.68,17.59,17.67,196200.0,12.3091,12.3091,12.2464,12.3021,196200.0
2006-07-18 12:30:00,17.67,17.68,17.65,17.68,74800.0,12.3021,12.3091,12.2882,12.3091,74800.0
2006-07-18 13:00:00,17.68,17.68,17.59,17.67,132800.0,12.3091,12.3091,12.2464,12.3021,132800.0
2006-07-18 13:30:00,17.66,17.7,17.59,17.63,114400.0,12.2951,12.323,12.2464,12.2742,114400.0
2006-07-18 14:00:00,17.65,17.78,17.62,17.74,116000.0,12.2882,12.3787,12.2673,12.3508,116000.0
2006-07-18 14:30:00,17.74,17.86,17.74,17.78,122200.0,12.3508,12.4344,12.3508,12.3787,122200.0
2006-07-18 15:00:00,17.8,17.88,17.78,17.83,95800.0,12.3926,12.4483,12.3787,12.4135,95800.0
2006-07-18 15:30:00,17.83,17.92,17.8,17.86,118600.0,12.4135,12.4761,12.3926,12.4344,118600.0
2006-07-19 09:30:00,17.85,18.16,17.85,18.05,82200.0,12.4274,12.6432,12.4274,12.5667,82200.0
2006-07-19 10:00:00,18.05,18.21,18.05,18.2,56800.0,12.5667,12.678,12.5667,12.6711,56800.0
2006-07-19 10:30:00,18.21,18.27,18.17,18.23,33200.0,12.678,12.7198,12.6502,12.692,33200.0
2006-07-19 11:00:00,18.22,18.28,18.2,18.2,29600.0,12.685,12.7268,12.6711,12.6711,29600.0
2006-07-19 11:30:00,18.19,18.2,18.14,18.17,23400.0,12.6641,12.6711,12.6293,12.6502,23400.0
2006-07-19 12:00:00,18.17,18.18,18.14,18.15,27200.0,12.6502,12.6572,12.6293,12.6363,27200.0
2006-07-19 12:30:00,18.16,18.2,18.16,18.19,16800.0,12.6432,12.6711,12.6432,12.6641,16800.0
2006-07-19 13:00:00,18.2,18.34,18.18,18.32,58400.0,12.6711,12.7686,12.6572,12.7546,58400.0
2006-07-19 13:30:00,18.32,18.33,18.2,18.22,49800.0,12.7546,12.7616,12.6711,12.685,49800.0
2006-07-19 14:00:00,18.22,18.31,18.22,18.24,66800.0,12.685,12.7477,12.685,12.6989,66800.0
2006-07-19 14:30:00,18.24,18.33,18.24,18.32,42000.0,12.6989,12.7616,12.6989,12.7546,42000.0
2006-07-19 15:00:00,18.33,18.33,18.28,18.29,52600.0,12.7616,12.7616,12.7268,12.7337,52600.0
2006-07-19 15:30:00,18.29,18.36,18.27,18.29,109800.0,12.7337,12.7825,12.7198,12.7337,109800.0
2006-07-20 09:30:00,18.29,18.4,18.28,18.31,19600.0,12.7337,12.8103,12.7268,12.7477,19600.0
2006-07-20 10:00:00,18.31,18.31,18.08,18.22,212000.0,12.7477,12.7477,12.5875,12.685,212000.0
2006-07-20 10:30:00,18.22,18.23,18.15,18.18,72800.0,12.685,12.692,12.6363,12.6572,72800.0
2006-07-20 11:00:00,18.16,18.23,18.16,18.22,50600.0,12.6432,12.692,12.6432,12.685,50600.0
2006-07-20 11:30:00,18.23,18.28,18.21,18.28,140600.0,12.692,12.7268,12.678,12.7268,140600.0
2006-07-20 12:00:00,18.28,18.34,18.28,18.32,128000.0,12.7268,12.7686,12.7268,12.7546,128000.0
2006-07-20 12:30:00,18.32,18.33,18.28,18.28,127600.0,12.7546,12.7616,12.7268,12.7268,127600.0
2006-07-20 13:00:00,18.3,18.34,18.28,18.34,64800.0,12.7407,12.7686,12.7268,12.7686,64800.0
2006-07-20 13:30:00,18.34,18.34,18.25,18.28,503800.0,12.7686,12.7686,12.7059,12.7268,503800.0
2006-07-20 14:00:00,18.3,18.33,18.24,18.3,710000.0,12.7407,12.7616,12.6989,12.7407,710000.0
2006-07-20 14:30:00,18.3,18.45,18.3,18.42,216800.0,12.7407,12.8451,12.7407,12.8243,216800.0
2006-07-20 15:00:00,18.42,18.43,18.33,18.33,163800.0,12.8243,12.8312,12.7616,12.7616,163800.0
2006-07-20 15:30:00,18.33,18.36,18.31,18.36,327000.0,12.7616,12.7825,12.7477,12.7825,327000.0
2006-07-21 09:30:00,18.35,18.36,18.21,18.22,80400.0,12.7755,12.7825,12.678,12.685,80400.0
2006-07-21 10:00:00,18.25,18.29,18.16,18.22,191800.0,12.7059,12.7337,12.6432,12.685,191800.0
2006-07-21 10:30:00,18.22,18.28,18.16,18.26,66200.0,12.685,12.7268,12.6432,12.7129,66200.0
2006-07-21 11:00:00,18.25,18.28,18.23,18.25,32800.0,12.7059,12.7268,12.692,12.7059,32800.0
2006-07-21 11:30:00,18.25,18.31,18.25,18.3,29800.0,12.7059,12.7477,12.7059,12.7407,29800.0
2006-07-21 12:00:00,18.29,18.31,18.25,18.3,49000.0,12.7337,12.7477,12.7059,12.7407,49000.0
2006-07-21 12:30:00,18.3,18.31,18.28,18.29,63200.0,12.7407,12.7477,12.7268,12.7337,63200.0
2006-07-21 13:00:00,18.28,18.32,18.28,18.3,52600.0,12.7268,12.7546,12.7268,12.7407,52600.0
2006-07-21 13:30:00,18.29,18.33,18.27,18.3,24000.0,12.7337,12.7616,12.7198,12.7407,24000.0
2006-07-21 14:00:00,18.31,18.32,18.2,18.32,80200.0,12.7477,12.7546,12.6711,12.7546,80200.0
2006-07-21 14:30:00,18.31,18.31,18.17,18.21,37200.0,12.7477,12.7477,12.6502,12.678,37200.0
2006-07-21 15:00:00,18.21,18.25,18.18,18.25,27200.0,12.678,12.7059,12.6572,12.7059,27200.0
2006-07-21 15:30:00,18.24,18.31,18.17,18.23,130200.0,12.6989,12.7477,12.6502,12.692,130200.0
2006-07-24 09:30:00,18.1,18.18,18.0,18.09,134600.0,12.6015,12.6572,12.5318,12.5945,134600.0
2006-07-24 10:00:00,18.11,18.16,18.01,18.14,28200.0,12.6084,12.6432,12.5388,12.6293,28200.0
2006-07-24 10:30:00,18.15,18.23,18.14,18.22,26000.0,12.6363,12.692,12.6293,12.685,26000.0
2006-07-24 11:00:00,18.21,18.23,18.19,18.22,24200.0,12.678,12.692,12.6641,12.685,24200.0
2006-07-24 11:30:00,18.22,18.28,18.22,18.27,21000.0,12.685,12.7268,12.685,12.7198,21000.0
2006-07-24 12:00:00,18.26,18.28,18.15,18.15,26800.0,12.7129,12.7268,12.6363,12.6363,26800.0
2006-07-24 12:30:00,18.15,18.18,18.1,18.13,65800.0,12.6363,12.6572,12.6015,12.6223,65800.0
2006-07-24 13:00:00,18.13,18.16,18.11,18.14,14600.0,12.6223,12.6432,12.6084,12.6293,14600.0
2006-07-24 13:30:00,18.13,18.2,18.1,18.15,26200.0,12.6223,12.6711,12.6015,12.6363,26200.0
2006-07-24 14:00:00,18.15,18.18,18.13,18.15,15200.0,12.6363,12.6572,12.6223,12.6363,15200.0
2006-07-24 14:30:00,18.17,18.29,18.17,18.29,18200.0,12.6502,12.7337,12.6502,12.7337,18200.0
2006-07-24 15:00:00,18.3,18.36,18.29,18.36,21600.0,12.7407,12.7825,12.7337,12.7825,21600.0
2006-07-24 15:30:00,18.36,18.43,18.27,18.3,68800.0,12.7825,12.8312,12.7198,12.7407,68800.0
2006-07-25 09:30:00,17.85,17.89,17.56,17.56,324200.0,12.4274,12.4553,12.2255,12.2255,324200.0
2006-07-25 10:00:00,17.56,17.8,17.56,17.72,307600.0,12.2255,12.3926,12.2255,12.3369,307600.0
2006-07-25 10:30:00,17.73,17.85,17.65,17.82,457200.0,12.3439,12.4274,12.2882,12.4065,457200.0
2006-07-25 11:00:00,17.82,17.89,17.77,17.88,101000.0,12.4065,12.4553,12.3717,12.4483,101000.0
2006-07-25 11:30:00,17.89,17.92,17.83,17.86,147800.0,12.4553,12.4761,12.4135,12.4344,147800.0
2006-07-25 12:00:00,17.86,17.86,17.78,17.83,174200.0,12.4344,12.4344,12.3787,12.4135,174200.0
2006-07-25 12:30:00,17.82,17.93,17.81,17.83,68800.0,12.4065,12.4831,12.3996,12.4135,68800.0
2006-07-25 13:00:00,17.83,17.96,17.81,17.9,111800.0,12.4135,12.504,12.3996,12.4622,111800.0
2006-07-25 13:30:00,17.91,17.97,17.89,17.97,147800.0,12.4692,12.511,12.4553,12.511,147800.0
2006-07-25 14:00:00,17.99,18.0,17.93,17.98,163200.0,12.5249,12.5318,12.4831,12.5179,163200.0
2006-07-25 14:30:00,17.99,18.11,17.99,18.1,192600.0,12.5249,12.6084,12.5249,12.6015,192600.0
2006-07-25 15:00:00,18.1,18.24,18.1,18.22,181000.0,12.6015,12.6989,12.6015,12.685,181000.0
2006-07-25 15:30:00,18.22,18.3,18.13,18.18,226400.0,12.685,12.7407,12.6223,12.6572,226400.0
2006-07-26 09:30:00,18.07,18.25,17.92,18.18,95400.0,12.5806,12.7059,12.4761,12.6572,95400.0
2006-07-26 10:00:00,18.18,18.18,17.96,18.11,57200.0,12.6572,12.6572,12.504,12.6084,57200.0
2006-07-26 10:30:00,18.11,18.14,18.04,18.14,91400.0,12.6084,12.6293,12.5597,12.6293,91400.0
2006-07-26 11:00:00,18.14,18.27,18.07,18.18,82600.0,12.6293,12.7198,12.5806,12.6572,82600.0
2006-07-26 11:30:00,18.18,18.2,18.09,18.17,62000.0,12.6572,12.6711,12.5945,12.6502,62000.0
2006-07-26 12:00:00,18.18,18.32,18.16,18.19,66600.0,12.6572,12.7546,12.6432,12.6641,66600.0
2006-07-26 12:30:00,18.19,18.19,18.09,18.13,77800.0,12.6641,12.6641,12.5945,12.6223,77800.0
2006-07-26 13:00:00,18.13,18.17,18.11,18.17,54400.0,12.6223,12.6502,12.6084,12.6502,54400.0
2006-07-26 13:30:00,18.17,18.27,18.16,18.25,34600.0,12.6502,12.7198,12.6432,12.7059,34600.0
2006-07-26 14:00:00,18.25,18.25,18.05,18.05,68600.0,12.7059,12.7059,12.5667,12.5667,68600.0
2006-07-26 14:30:00,18.04,18.17,18.03,18.17,39200.0,12.5597,12.6502,12.5527,12.6502,39200.0
2006-07-26 15:00:00,18.17,18.31,18.16,18.26,116600.0,12.6502,12.7477,12.6432,12.7129,116600.0
2006-07-26 15:30:00,18.28,18.32,18.18,18.21,167400.0,12.7268,12.7546,12.6572,12.678,167400.0
2006-07-27 09:30:00,18.25,18.28,18.14,18.24,39600.0,12.7059,12.7268,12.6293,12.6989,39600.0
2006-07-27 10:00:00,18.24,18.24,18.07,18.07,72600.0,12.6989,12.6989,12.5806,12.5806,72600.0
2006-07-27 10:30:00,18.06,18.11,17.95,17.98,109200.0,12.5736,12.6084,12.497,12.5179,109200.0
2006-07-27 11:00:00,18.0,18.05,17.98,18.04,63600.0,12.5318,12.5667,12.5179,12.5597,63600.0
2006-07-27 11:30:00,18.04,18.05,17.95,18.05,118200.0,12.5597,12.5667,12.497,12.5667,118200.0
2006-07-27 12:00:00,18.05,18.1,18.0,18.06,99000.0,12.5667,12.6015,12.5318,12.5736,99000.0
2006-07-27 12:30:00,18.06,18.08,18.03,18.08,75000.0,12.5736,12.5875,12.5527,12.5875,75000.0
2006-07-27 13:00:00,18.08,18.08,18.0,18.01,33600.0,12.5875,12.5875,12.5318,12.5388,33600.0
2006-07-27 13:30:00,18.02,18.04,17.86,17.86,57800.0,12.5458,12.5597,12.4344,12.4344,57800.0
2006-07-27 14:00:00,17.86,17.89,17.8,17.82,53000.0,12.4344,12.4553,12.3926,12.4065,53000.0
2006-07-27 14:30:00,17.81,17.84,17.81,17.83,22200.0,12.3996,12.4204,12.3996,12.4135,22200.0
2006-07-27 15:00:00,17.84,17.86,17.74,17.77,182400.0,12.4204,12.4344,12.3508,12.3717,182400.0
2006-07-27 15:30:00,17.75,17.82,17.67,17.7,158200.0,12.3578,12.4065,12.3021,12.323,158200.0
2006-07-28 09:30:00,17.71,17.74,17.63,17.67,110400.0,12.3299,12.3508,12.2742,12.3021,110400.0
2006-07-28 10:00:00,17.67,17.7,17.49,17.5,117800.0,12.3021,12.323,12.1768,12.1837,117800.0
2006-07-28 10:30:00,17.5,17.54,17.45,17.54,94600.0,12.1837,12.2116,12.1489,12.2116,94600.0
2006-07-28 11:00:00,17.55,17.62,17.55,17.6,81800.0,12.2185,12.2673,12.2185,12.2534,81800.0
2006-07-28 11:30:00,17.61,17.62,17.53,17.53,109200.0,12.2603,12.2673,12.2046,12.2046,109200.0
2006-07-28 12:00:00,17.53,17.56,17.53,17.56,32600.0,12.2046,12.2255,12.2046,12.2255,32600.0
2006-07-28 12:30:00,17.55,17.57,17.53,17.54,87600.0,12.2185,12.2325,12.2046,12.2116,87600.0
2006-07-28 13:00:00,17.54,17.55,17.49,17.53,66400.0,12.2116,12.2185,12.1768,12.2046,66400.0
2006-07-28 13:30:00,17.53,17.53,17.5,17.53,38000.0,12.2046,12.2046,12.1837,12.2046,38000.0
2006-07-28 14:00:00,17.52,17.53,17.49,17.5,82600.0,12.1977,12.2046,12.1768,12.1837,82600.0
2006-07-28 14:30:00,17.5,17.5,17.49,17.5,83800.0,12.1837,12.1837,12.1768,12.1837,83800.0
2006-07-28 15:00:00,17.5,17.6,17.49,17.59,164800.0,12.1837,12.2534,12.1768,12.2464,164800.0
2006-07-28 15:30:00,17.59,17.68,17.59,17.63,147000.0,12.2464,12.3091,12.2464,12.2742,147000.0
2006-07-31 09:30:00,17.58,17.71,17.57,17.7,31200.0,12.2394,12.3299,12.2325,12.323,31200.0
2006-07-31 10:00:00,17.7,17.73,17.64,17.73,92400.0,12.323,12.3439,12.2812,12.3439,92400.0
2006-07-31 10:30:00,17.73,17.78,17.73,17.73,29600.0,12.3439,12.3787,12.3439,12.3439,29600.0
2006-07-31 11:00:00,17.74,17.82,17.71,17.73,94400.0,12.3508,12.4065,12.3299,12.3439,94400.0
2006-07-31 11:30:00,17.73,17.93,17.71,17.93,100800.0,12.3439,12.4831,12.3299,12.4831,100800.0
2006-07-31 12:00:00,17.93,17.99,17.91,17.98,72600.0,12.4831,12.5249,12.4692,12.5179,72600.0
2006-07-31 12:30:00,17.98,18.01,17.94,18.0,71000.0,12.5179,12.5388,12.4901,12.5318,71000.0
2006-07-31 13:00:00,17.99,18.04,17.96,18.03,67600.0,12.5249,12.5597,12.504,12.5527,67600.0
2006-07-31 13:30:00,18.03,18.25,18.03,18.24,107800.0,12.5527,12.7059,12.5527,12.6989,107800.0
2006-07-31 14:00:00,18.25,18.28,18.2,18.24,81600.0,12.7059,12.7268,12.6711,12.6989,81600.0
2006-07-31 14:30:00,18.23,18.26,18.21,18.24,67200.0,12.692,12.7129,12.678,12.6989,67200.0
2006-07-31 15:00:00,18.24,18.3,18.21,18.26,135200.0,12.6989,12.7407,12.678,12.7129,135200.0
2006-07-31 15:30:00,18.25,18.26,18.18,18.21,233400.0,12.7059,12.7129,12.6572,12.678,233400.0
2006-08-01 09:30:00,18.1,18.13,17.93,17.93,47800.0,12.6015,12.6223,12.4831,12.4831,47800.0
2006-08-01 10:00:00,17.96,17.99,17.87,17.99,67600.0,12.504,12.5249,12.4413,12.5249,67600.0
2006-08-01 10:30:00,17.99,18.09,17.99,18.0,78800.0,12.5249,12.5945,12.5249,12.5318,78800.0
2006-08-01 11:00:00,18.0,18.02,17.98,18.0,96000.0,12.5318,12.5458,12.5179,12.5318,96000.0
2006-08-01 11:30:00,18.0,18.05,18.0,18.04,42600.0,12.5318,12.5667,12.5318,12.5597,42600.0
2006-08-01 12:00:00,18.05,18.18,18.05,18.17,58800.0,12.5667,12.6572,12.5667,12.6502,58800.0
2006-08-01 12:30:00,18.16,18.2,18.14,18.16,45800.0,12.6432,12.6711,12.6293,12.6432,45800.0
2006-08-01 13:00:00,18.17,18.2,18.15,18.16,51200.0,12.6502,12.6711,12.6363,12.6432,51200.0
2006-08-01 13:30:00,18.16,18.16,18.08,18.08,48200.0,12.6432,12.6432,12.5875,12.5875,48200.0
2006-08-01 14:00:00,18.08,18.08,17.99,18.0,155800.0,12.5875,12.5875,12.5249,12.5318,155800.0
2006-08-01 14:30:00,18.0,18.02,17.97,18.0,281400.0,12.5318,12.5458,12.511,12.5318,281400.0
2006-08-01 15:00:00,18.0,18.07,18.0,18.07,153800.0,12.5318,12.5806,12.5318,12.5806,153800.0
2006-08-01 15:30:00,18.07,18.16,18.03,18.13,113200.0,12.5806,12.6432,12.5527,12.6223,113200.0
2006-08-02 09:30:00,18.15,18.38,18.15,18.36,171400.0,12.6363,12.7964,12.6363,12.7825,171400.0
2006-08-02 10:00:00,18.38,18.39,18.32,18.36,73200.0,12.7964,12.8034,12.7546,12.7825,73200.0
2006-08-02 10:30:00,18.36,18.36,18.33,18.35,77200.0,12.7825,12.7825,12.7616,12.7755,77200.0
2006-08-02 11:00:00,18.36,18.41,18.33,18.35,121200.0,12.7825,12.8173,12.7616,12.7755,121200.0
2006-08-02 11:30:00,18.34,18.47,18.34,18.47,39800.0,12.7686,12.8591,12.7686,12.8591,39800.0
2006-08-02 12:00:00,18.48,18.61,18.47,18.56,62000.0,12.866,12.9565,12.8591,12.9217,62000.0
2006-08-02 12:30:00,18.56,18.6,18.54,18.55,26800.0,12.9217,12.9496,12.9078,12.9148,26800.0
2006-08-02 13:00:00,18.57,18.61,18.54,18.61,30200.0,12.9287,12.9565,12.9078,12.9565,30200.0
2006-08-02 13:30:00,18.63,18.64,18.48,18.48,45400.0,12.9705,12.9774,12.866,12.866,45400.0
2006-08-02 14:00:00,18.48,18.56,18.46,18.5,44600.0,12.866,12.9217,12.8521,12.8799,44600.0
2006-08-02 14:30:00,18.5,18.5,18.45,18.45,207400.0,12.8799,12.8799,12.8451,12.8451,207400.0
2006-08-02 15:00:00,18.44,18.53,18.4,18.48,100600.0,12.8382,12.9008,12.8103,12.866,100600.0
2006-08-02 15:30:00,18.48,18.55,18.48,18.55,200200.0,12.866,12.9148,12.866,12.9148,200200.0
2006-08-03 09:30:00,18.4,18.46,18.31,18.46,44800.0,12.8103,12.8521,12.7477,12.8521,44800.0
2006-08-03 10:00:00,18.46,18.56,18.45,18.5,109800.0,12.8521,12.9217,12.8451,12.8799,109800.0
2006-08-03 10:30:00,18.5,18.55,18.37,18.55,214000.0,12.8799,12.9148,12.7894,12.9148,214000.0
2006-08-03 11:00:00,18.55,18.57,18.48,18.49,31600.0,12.9148,12.9287,12.866,12.873,31600.0
2006-08-03 11:30:00,18.47,18.48,18.43,18.45,26000.0,12.8591,12.866,12.8312,12.8451,26000.0
2006-08-03 12:00:00,18.46,18.48,18.37,18.37,47400.0,12.8521,12.866,12.7894,12.7894,47400.0
2006-08-03 12:30:00,18.36,18.38,18.34,18.37,34600.0,12.7825,12.7964,12.7686,12.7894,34600.0
2006-08-03 13:00:00,18.38,18.45,18.38,18.44,30400.0,12.7964,12.8451,12.7964,12.8382,30400.0
2006-08-03 13:30:00,18.45,18.49,18.4,18.49,21200.0,12.8451,12.873,12.8103,12.873,21200.0
2006-08-03 14:00:00,18.5,18.61,18.5,18.61,32600.0,12.8799,12.9565,12.8799,12.9565,32600.0
2006-08-03 14:30:00,18.61,18.65,18.57,18.57,69400.0,12.9565,12.9844,12.9287,12.9287,69400.0
2006-08-03 15:00:00,18.57,18.63,18.48,18.63,125200.0,12.9287,12.9705,12.866,12.9705,125200.0
2006-08-03 15:30:00,18.63,18.63,18.5,18.56,101000.0,12.9705,12.9705,12.8799,12.9217,101000.0
2006-08-04 09:30:00,18.88,18.95,18.83,18.88,250800.0,13.1445,13.1932,13.1097,13.1445,250800.0
2006-08-04 10:00:00,18.88,18.88,18.83,18.85,84800.0,13.1445,13.1445,13.1097,13.1236,84800.0
2006-08-04 10:30:00,18.85,18.88,18.82,18.85,97400.0,13.1236,13.1445,13.1027,13.1236,97400.0
2006-08-04 11:00:00,18.85,18.86,18.8,18.85,44000.0,13.1236,13.1306,13.0888,13.1236,44000.0
2006-08-04 11:30:00,18.85,18.88,18.82,18.84,65800.0,13.1236,13.1445,13.1027,13.1167,65800.0
2006-08-04 12:00:00,18.84,18.84,18.75,18.75,29000.0,13.1167,13.1167,13.054,13.054,29000.0
2006-08-04 12:30:00,18.75,18.75,18.65,18.68,30600.0,13.054,13.054,12.9844,13.0053,30600.0
2006-08-04 13:00:00,18.68,18.71,18.53,18.57,17200.0,13.0053,13.0262,12.9008,12.9287,17200.0
2006-08-04 13:30:00,18.57,18.58,18.52,18.54,24200.0,12.9287,12.9356,12.8939,12.9078,24200.0
2006-08-04 14:00:00,18.54,18.57,18.47,18.47,42400.0,12.9078,12.9287,12.8591,12.8591,42400.0
2006-08-04 14:30:00,18.46,18.5,18.45,18.47,34400.0,12.8521,12.8799,12.8451,12.8591,34400.0
2006-08-04 15:00:00,18.47,18.55,18.43,18.54,109600.0,12.8591,12.9148,12.8312,12.9078,109600.0
2006-08-04 15:30:00,18.55,18.55,18.49,18.49,162800.0,12.9148,12.9148,12.873,12.873,162800.0
2006-08-07 09:30:00,18.47,18.54,18.33,18.54,210400.0,12.8591,12.9078,12.7616,12.9078,210400.0
2006-08-07 10:00:00,18.59,18.6,18.42,18.42,122200.0,12.9426,12.9496,12.8243,12.8243,122200.0
2006-08-07 10:30:00,18.41,18.53,18.4,18.49,167600.0,12.8173,12.9008,12.8103,12.873,167600.0
2006-08-07 11:00:00,18.5,18.5,18.43,18.47,213000.0,12.8799,12.8799,12.8312,12.8591,213000.0
2006-08-07 11:30:00,18.46,18.6,18.45,18.58,99000.0,12.8521,12.9496,12.8451,12.9356,99000.0
2006-08-07 12:00:00,18.6,18.76,18.59,18.76,96600.0,12.9496,13.061,12.9426,13.061,96600.0
2006-08-07 12:30:00,18.75,18.88,18.74,18.82,72200.0,13.054,13.1445,13.047,13.1027,72200.0
2006-08-07 13:00:00,18.82,18.82,18.77,18.79,22400.0,13.1027,13.1027,13.0679,13.0819,22400.0
2006-08-07 13:30:00,18.8,18.85,18.77,18.84,161400.0,13.0888,13.1236,13.0679,13.1167,161400.0
2006-08-07 14:00:00,18.84,18.86,18.8,18.8,52200.0,13.1167,13.1306,13.0888,13.0888,52200.0
2006-08-07 14:30:00,18.8,18.88,18.78,18.88,190200.0,13.0888,13.1445,13.0749,13.1445,190200.0
2006-08-07 15:00:00,18.88,18.88,18.83,18.83,299000.0,13.1445,13.1445,13.1097,13.1097,299000.0
2006-08-07 15:30:00,18.83,18.88,18.83,18.87,183600.0,13.1097,13.1445,13.1097,13.1375,183600.0
2006-08-08 09:30:00,18.88,18.88,18.68,18.82,43400.0,13.1445,13.1445,13.0053,13.1027,43400.0
2006-08-08 10:00:00,18.82,18.83,18.72,18.76,86600.0,13.1027,13.1097,13.0331,13.061,86600.0
2006-08-08 10:30:00,18.78,18.81,18.73,18.75,67800.0,13.0749,13.0958,13.0401,13.054,67800.0
2006-08-08 11:00:00,18.73,18.76,18.71,18.75,25600.0,13.0401,13.061,13.0262,13.054,25600.0
2006-08-08 11:30:00,18.75,18.75,18.72,18.75,26000.0,13.054,13.054,13.0331,13.054,26000.0
2006-08-08 12:00:00,18.75,18.77,18.73,18.75,38600.0,13.054,13.0679,13.0401,13.054,38600.0
2006-08-08 12:30:00,18.75,18.75,18.7,18.74,14000.0,13.054,13.054,13.0192,13.047,14000.0
2006-08-08 13:00:00,18.75,18.77,18.75,18.77,37600.0,13.054,13.0679,13.054,13.0679,37600.0
2006-08-08 13:30:00,18.75,18.77,18.69,18.69,44600.0,13.054,13.0679,13.0122,13.0122,44600.0
2006-08-08 14:00:00,18.7,18.75,18.57,18.64,63800.0,13.0192,13.054,12.9287,12.9774,63800.0
2006-08-08 14:30:00,18.64,18.73,18.6,18.63,50000.0,12.9774,13.0401,12.9496,12.9705,50000.0
2006-08-08 15:00:00,18.64,18.69,18.59,18.62,55800.0,12.9774,13.0122,12.9426,12.9635,55800.0
2006-08-08 15:30:00,18.62,18.63,18.54,18.61,56000.0,12.9635,12.9705,12.9078,12.9565,56000.0
2006-08-09 09:30:00,18.68,18.7,18.52,18.63,40200.0,13.0053,13.0192,12.8939,12.9705,40200.0
2006-08-09 10:00:00,18.63,18.65,18.51,18.55,34000.0,12.9705,12.9844,12.8869,12.9148,34000.0
2006-08-09 10:30:00,18.55,18.55,18.43,18.43,25400.0,12.9148,12.9148,12.8312,12.8312,25400.0
2006-08-09 11:00:00,18.43,18.55,18.43,18.5,30200.0,12.8312,12.9148,12.8312,12.8799,30200.0
2006-08-09 11:30:00,18.49,18.58,18.49,18.57,77000.0,12.873,12.9356,12.873,12.9287,77000.0
2006-08-09 12:00:00,18.57,18.57,18.5,18.51,77600.0,12.9287,12.9287,12.8799,12.8869,77600.0
2006-08-09 12:30:00,18.52,18.53,18.44,18.45,46600.0,12.8939,12.9008,12.8382,12.8451,46600.0
2006-08-09 13:00:00,18.44,18.5,18.43,18.46,37000.0,12.8382,12.8799,12.8312,12.8521,37000.0
2006-08-09 13:30:00,18.46,18.46,18.39,18.42,42400.0,12.8521,12.8521,12.8034,12.8243,42400.0
2006-08-09 14:00:00,18.41,18.42,18.38,18.4,25200.0,12.8173,12.8243,12.7964,12.8103,25200.0
2006-08-09 14:30:00,18.41,18.41,18.25,18.26,29000.0,12.8173,12.8173,12.7059,12.7129,29000.0
2006-08-09 15:00:00,18.25,18.26,18.17,18.2,75000.0,12.7059,12.7129,12.6502,12.6711,75000.0
2006-08-09 15:30:00,18.19,18.28,18.18,18.25,112600.0,12.6641,12.7268,12.6572,12.7059,112600.0
2006-08-10 09:30:00,18.23,18.25,18.09,18.14,39000.0,12.692,12.7059,12.5945,12.6293,39000.0
2006-08-10 10:00:00,18.13,18.2,18.11,18.2,79000.0,12.6223,12.6711,12.6084,12.6711,79000.0
2006-08-10 10:30:00,18.2,18.2,18.03,18.14,131400.0,12.6711,12.6711,12.5527,12.6293,131400.0
2006-08-10 11:00:00,18.14,18.25,18.13,18.2,79400.0,12.6293,12.7059,12.6223,12.6711,79400.0
2006-08-10 11:30:00,18.2,18.34,18.16,18.34,44600.0,12.6711,12.7686,12.6432,12.7686,44600.0
2006-08-10 12:00:00,18.34,18.43,18.34,18.42,37800.0,12.7686,12.8312,12.7686,12.8243,37800.0
2006-08-10 12:30:00,18.41,18.5,18.41,18.43,30200.0,12.8173,12.8799,12.8173,12.8312,30200.0
2006-08-10 13:00:00,18.43,18.48,18.41,18.44,70600.0,12.8312,12.866,12.8173,12.8382,70600.0
2006-08-10 13:30:00,18.43,18.55,18.42,18.54,149800.0,12.8312,12.9148,12.8243,12.9078,149800.0
2006-08-10 14:00:00,18.55,18.57,18.48,18.54,65800.0,12.9148,12.9287,12.866,12.9078,65800.0
2006-08-10 14:30:00,18.55,18.55,18.41,18.49,39600.0,12.9148,12.9148,12.8173,12.873,39600.0
2006-08-10 15:00:00,18.48,18.52,18.39,18.49,33400.0,12.866,12.8939,12.8034,12.873,33400.0
2006-08-10 15:30:00,18.48,18.58,18.48,18.53,108600.0,12.866,12.9356,12.866,12.9008,108600.0
2006-08-11 09:30:00,18.61,18.97,18.61,18.94,145000.0,12.9565,13.2072,12.9565,13.1863,145000.0
2006-08-11 10:00:00,18.93,18.98,18.88,18.91,388600.0,13.1793,13.2141,13.1445,13.1654,388600.0
2006-08-11 10:30:00,18.85,19.0,18.85,18.95,509000.0,13.1236,13.2281,13.1236,13.1932,509000.0
2006-08-11 11:00:00,18.95,19.0,18.95,18.98,180800.0,13.1932,13.2281,13.1932,13.2141,180800.0
2006-08-11 11:30:00,18.98,19.04,18.97,19.02,144400.0,13.2141,13.2559,13.2072,13.242,144400.0
2006-08-11 12:00:00,19.0,19.1,19.0,19.1,119000.0,13.2281,13.2977,13.2281,13.2977,119000.0
2006-08-11 12:30:00,19.1,19.1,18.97,18.98,265800.0,13.2977,13.2977,13.2072,13.2141,265800.0
2006-08-11 13:00:00,18.98,19.0,18.84,18.86,49200.0,13.2141,13.2281,13.1167,13.1306,49200.0
2006-08-11 13:30:00,18.86,19.0,18.86,18.98,57000.0,13.1306,13.2281,13.1306,13.2141,57000.0
2006-08-11 14:00:00,18.98,19.0,18.94,18.95,97400.0,13.2141,13.2281,13.1863,13.1932,97400.0
2006-08-11 14:30:00,18.96,19.02,18.92,18.95,45800.0,13.2002,13.242,13.1724,13.1932,45800.0
2006-08-11 15:00:00,18.95,18.98,18.85,18.98,61200.0,13.1932,13.2141,13.1236,13.2141,61200.0
2006-08-11 15:30:00,18.98,19.05,18.95,19.02,158000.0,13.2141,13.2629,13.1932,13.242,158000.0
2006-08-14 09:30:00,19.1,19.33,19.09,19.33,136200.0,13.2977,13.4578,13.2907,13.4578,136200.0
2006-08-14 10:00:00,19.33,19.45,19.32,19.41,109600.0,13.4578,13.5414,13.4508,13.5135,109600.0
2006-08-14 10:30:00,19.4,19.45,19.35,19.36,142400.0,13.5065,13.5414,13.4717,13.4787,142400.0
2006-08-14 11:00:00,19.38,19.43,19.35,19.43,226000.0,13.4926,13.5274,13.4717,13.5274,226000.0
2006-08-14 11:30:00,19.43,19.58,19.43,19.5,109800.0,13.5274,13.6319,13.5274,13.5762,109800.0
2006-08-14 12:00:00,19.51,19.56,19.49,19.49,265200.0,13.5831,13.6179,13.5692,13.5692,265200.0
2006-08-14 12:30:00,19.5,19.5,19.43,19.45,100600.0,13.5762,13.5762,13.5274,13.5414,100600.0
2006-08-14 13:00:00,19.45,19.45,19.36,19.4,83000.0,13.5414,13.5414,13.4787,13.5065,83000.0
2006-08-14 13:30:00,19.4,19.43,19.33,19.33,87600.0,13.5065,13.5274,13.4578,13.4578,87600.0
2006-08-14 14:00:00,19.33,19.35,19.27,19.34,131200.0,13.4578,13.4717,13.416,13.4648,131200.0
2006-08-14 14:30:00,19.31,19.35,19.3,19.33,89400.0,13.4439,13.4717,13.4369,13.4578,89400.0
2006-08-14 15:00:00,19.32,19.39,19.28,19.38,131600.0,13.4508,13.4996,13.423,13.4926,131600.0
2006-08-14 15:30:00,19.38,19.75,19.38,19.75,786800.0,13.4926,13.7502,13.4926,13.7502,786800.0
2006-08-15 09:30:00,20.5,20.61,19.84,19.99,940600.0,14.2724,14.349,13.8129,13.9173,940600.0
2006-08-15 10:00:00,19.95,19.97,19.68,19.95,464400.0,13.8895,13.9034,13.7015,13.8895,464400.0
2006-08-15 10:30:00,19.95,20.15,19.93,20.1,686000.0,13.8895,14.0287,13.8755,13.9939,686000.0
2006-08-15 11:00:00,20.09,20.1,19.92,19.97,118200.0,13.9869,13.9939,13.8686,13.9034,118200.0
2006-08-15 11:30:00,19.97,19.97,19.8,19.91,165800.0,13.9034,13.9034,13.785,13.8616,165800.0
2006-08-15 12:00:00,19.91,19.98,19.88,19.98,57200.0,13.8616,13.9103,13.8407,13.9103,57200.0
2006-08-15 12:30:00,19.99,20.03,19.96,19.98,101200.0,13.9173,13.9452,13.8964,13.9103,101200.0
2006-08-15 13:00:00,19.98,20.06,19.93,20.03,66200.0,13.9103,13.966,13.8755,13.9452,66200.0
2006-08-15 13:30:00,20.04,20.11,19.97,20.08,240400.0,13.9521,14.0009,13.9034,13.98,240400.0
2006-08-15 14:00:00,20.07,20.1,20.0,20.04,97200.0,13.973,13.9939,13.9243,13.9521,97200.0
2006-08-15 14:30:00,20.06,20.13,20.03,20.12,269400.0,13.966,14.0148,13.9452,14.0078,269400.0
2006-08-15 15:00:00,20.13,20.25,20.08,20.23,444400.0,14.0148,14.0983,13.98,14.0844,444400.0
2006-08-15 15:30:00,20.23,20.25,20.11,20.14,299800.0,14.0844,14.0983,14.0009,14.0217,299800.0
2006-08-16 09:30:00,20.15,20.5,20.15,20.39,382800.0,14.0287,14.2724,14.0287,14.1958,382800.0
2006-08-16 10:00:00,20.38,20.5,20.37,20.49,132000.0,14.1888,14.2724,14.1819,14.2654,132000.0
2006-08-16 10:30:00,20.47,20.59,20.47,20.56,274600.0,14.2515,14.335,14.2515,14.3141,274600.0
2006-08-16 11:00:00,20.55,20.58,20.51,20.55,97600.0,14.3072,14.3281,14.2793,14.3072,97600.0
2006-08-16 11:30:00,20.55,20.65,20.53,20.64,106800.0,14.3072,14.3768,14.2933,14.3698,106800.0
2006-08-16 12:00:00,20.64,20.83,20.64,20.79,190200.0,14.3698,14.5021,14.3698,14.4743,190200.0
2006-08-16 12:30:00,20.78,20.88,20.75,20.76,202800.0,14.4673,14.5369,14.4464,14.4534,202800.0
2006-08-16 13:00:00,20.77,20.8,20.73,20.75,103000.0,14.4604,14.4812,14.4325,14.4464,103000.0
2006-08-16 13:30:00,20.75,20.8,20.72,20.75,133400.0,14.4464,14.4812,14.4255,14.4464,133400.0
2006-08-16 14:00:00,20.75,20.8,20.71,20.8,121200.0,14.4464,14.4812,14.4186,14.4812,121200.0
2006-08-16 14:30:00,20.8,20.83,20.72,20.75,327400.0,14.4812,14.5021,14.4255,14.4464,327400.0
2006-08-16 15:00:00,20.75,20.75,20.7,20.75,155600.0,14.4464,14.4464,14.4116,14.4464,155600.0
2006-08-16 15:30:00,20.75,20.77,20.71,20.71,497000.0,14.4464,14.4604,14.4186,14.4186,497000.0
2006-08-17 09:30:00,20.5,20.63,20.4,20.6,389200.0,14.2724,14.3629,14.2028,14.342,389200.0
2006-08-17 10:00:00,20.57,20.72,20.57,20.71,126800.0,14.3211,14.4255,14.3211,14.4186,126800.0
2006-08-17 10:30:00,20.68,20.7,20.65,20.67,96800.0,14.3977,14.4116,14.3768,14.3907,96800.0
2006-08-17 11:00:00,20.67,20.71,20.63,20.69,155600.0,14.3907,14.4186,14.3629,14.4047,155600.0
2006-08-17 11:30:00,20.69,20.69,20.63,20.65,68000.0,14.4047,14.4047,14.3629,14.3768,68000.0
2006-08-17 12:00:00,20.65,20.68,20.65,20.67,66200.0,14.3768,14.3977,14.3768,14.3907,66200.0
2006-08-17 12:30:00,20.67,20.7,20.66,20.69,60400.0,14.3907,14.4116,14.3838,14.4047,60400.0
2006-08-17 13:00:00,20.69,20.7,20.65,20.7,130000.0,14.4047,14.4116,14.3768,14.4116,130000.0
2006-08-17 13:30:00,20.7,20.72,20.65,20.66,87600.0,14.4116,14.4255,14.3768,14.3838,87600.0
2006-08-17 14:00:00,20.66,20.66,20.52,20.53,59400.0,14.3838,14.3838,14.2863,14.2933,59400.0
2006-08-17 14:30:00,20.53,20.59,20.5,20.58,74000.0,14.2933,14.335,14.2724,14.3281,74000.0
2006-08-17 15:00:00,20.58,20.73,20.56,20.72,164600.0,14.3281,14.4325,14.3141,14.4255,164600.0
2006-08-17 15:30:00,20.73,20.75,20.57,20.65,172400.0,14.4325,14.4464,14.3211,14.3768,172400.0
2006-08-18 09:30:00,20.65,20.79,20.46,20.46,71600.0,14.3768,14.4743,14.2445,14.2445,71600.0
2006-08-18 10:00:00,20.49,20.58,20.46,20.57,72800.0,14.2654,14.3281,14.2445,14.3211,72800.0
2006-08-18 10:30:00,20.57,20.63,20.53,20.6,70000.0,14.3211,14.3629,14.2933,14.342,70000.0
2006-08-18 11:00:00,20.63,20.68,20.61,20.61,29800.0,14.3629,14.3977,14.349,14.349,29800.0
2006-08-18 11:30:00,20.61,20.68,20.61,20.65,94400.0,14.349,14.3977,14.349,14.3768,94400.0
2006-08-18 12:00:00,20.65,20.66,20.61,20.66,21000.0,14.3768,14.3838,14.349,14.3838,21000.0
2006-08-18 12:30:00,20.66,20.68,20.58,20.64,56000.0,14.3838,14.3977,14.3281,14.3698,56000.0
2006-08-18 13:00:00,20.63,20.64,20.6,20.61,14000.0,14.3629,14.3698,14.342,14.349,14000.0
2006-08-18 13:30:00,20.6,20.66,20.59,20.65,49400.0,14.342,14.3838,14.335,14.3768,49400.0
2006-08-18 14:00:00,20.65,20.69,20.63,20.69,62000.0,14.3768,14.4047,14.3629,14.4047,62000.0
2006-08-18 14:30:00,20.68,20.73,20.65,20.67,34800.0,14.3977,14.4325,14.3768,14.3907,34800.0
2006-08-18 15:00:00,20.65,20.75,20.65,20.72,50000.0,14.3768,14.4464,14.3768,14.4255,50000.0
2006-08-18 15:30:00,20.74,20.75,20.7,20.71,61000.0,14.4395,14.4464,14.4116,14.4186,61000.0
2006-08-21 09:30:00,20.65,20.67,20.36,20.43,53400.0,14.3768,14.3907,14.1749,14.2236,53400.0
2006-08-21 10:00:00,20.42,20.52,20.34,20.52,137800.0,14.2167,14.2863,14.161,14.2863,137800.0
2006-08-21 10:30:00,20.52,20.58,20.5,20.5,21200.0,14.2863,14.3281,14.2724,14.2724,21200.0
2006-08-21 11:00:00,20.5,20.58,20.49,20.58,20600.0,14.2724,14.3281,14.2654,14.3281,20600.0
2006-08-21 11:30:00,20.57,20.61,20.54,20.54,104200.0,14.3211,14.349,14.3002,14.3002,104200.0
2006-08-21 12:00:00,20.54,20.57,20.51,20.55,18800.0,14.3002,14.3211,14.2793,14.3072,18800.0
2006-08-21 12:30:00,20.54,20.54,20.43,20.48,21200.0,14.3002,14.3002,14.2236,14.2585,21200.0
2006-08-21 13:00:00,20.48,20.56,20.45,20.55,80400.0,14.2585,14.3141,14.2376,14.3072,80400.0
2006-08-21 13:30:00,20.56,20.58,20.53,20.57,23000.0,14.3141,14.3281,14.2933,14.3211,23000.0
2006-08-21 14:00:00,20.59,20.64,20.57,20.64,21600.0,14.335,14.3698,14.3211,14.3698,21600.0
2006-08-21 14:30:00,20.64,20.67,20.5,20.53,34800.0,14.3698,14.3907,14.2724,14.2933,34800.0
2006-08-21 15:00:00,20.53,20.54,20.49,20.51,56000.0,14.2933,14.3002,14.2654,14.2793,56000.0
2006-08-21 15:30:00,20.52,20.58,20.49,20.56,93400.0,14.2863,14.3281,14.2654,14.3141,93400.0
2006-08-22 09:30:00,20.49,20.63,20.43,20.43,71000.0,14.2654,14.3629,14.2236,14.2236,71000.0
2006-08-22 10:00:00,20.43,20.58,20.43,20.57,56400.0,14.2236,14.3281,14.2236,14.3211,56400.0
2006-08-22 10:30:00,20.58,20.64,20.54,20.64,54200.0,14.3281,14.3698,14.3002,14.3698,54200.0
2006-08-22 11:00:00,20.64,20.68,20.56,20.68,48000.0,14.3698,14.3977,14.3141,14.3977,48000.0
2006-08-22 11:30:00,20.68,20.71,20.61,20.64,31200.0,14.3977,14.4186,14.349,14.3698,31200.0
2006-08-22 12:00:00,20.66,20.67,20.64,20.66,15000.0,14.3838,14.3907,14.3698,14.3838,15000.0
2006-08-22 12:30:00,20.66,20.66,20.61,20.65,18800.0,14.3838,14.3838,14.349,14.3768,18800.0
2006-08-22 13:00:00,20.65,20.65,20.58,20.6,40600.0,14.3768,14.3768,14.3281,14.342,40600.0
2006-08-22 13:30:00,20.61,20.64,20.58,20.61,47600.0,14.349,14.3698,14.3281,14.349,47600.0
2006-08-22 14:00:00,20.63,20.63,20.58,20.62,65000.0,14.3629,14.3629,14.3281,14.3559,65000.0
2006-08-22 14:30:00,20.61,20.65,20.61,20.65,45400.0,14.349,14.3768,14.349,14.3768,45400.0
2006-08-22 15:00:00,20.66,20.67,20.6,20.6,56800.0,14.3838,14.3907,14.342,14.342,56800.0
2006-08-22 15:30:00,20.61,20.64,20.55,20.55,97000.0,14.349,14.3698,14.3072,14.3072,97000.0
2006-08-23 09:30:00,20.56,20.67,20.46,20.64,38200.0,14.3141,14.3907,14.2445,14.3698,38200.0
2006-08-23 10:00:00,20.65,20.65,20.55,20.61,29600.0,14.3768,14.3768,14.3072,14.349,29600.0
2006-08-23 10:30:00,20.6,20.61,20.45,20.45,33800.0,14.342,14.349,14.2376,14.2376,33800.0
2006-08-23 11:00:00,20.46,20.53,20.43,20.43,23000.0,14.2445,14.2933,14.2236,14.2236,23000.0
2006-08-23 11:30:00,20.43,20.43,20.38,20.4,45200.0,14.2236,14.2236,14.1888,14.2028,45200.0
2006-08-23 12:00:00,20.41,20.43,20.4,20.43,22600.0,14.2097,14.2236,14.2028,14.2236,22600.0
2006-08-23 12:30:00,20.43,20.48,20.43,20.45,14200.0,14.2236,14.2585,14.2236,14.2376,14200.0
2006-08-23 13:00:00,20.46,20.5,20.45,20.5,28600.0,14.2445,14.2724,14.2376,14.2724,28600.0
2006-08-23 13:30:00,20.51,20.55,20.41,20.41,38200.0,14.2793,14.3072,14.2097,14.2097,38200.0
2006-08-23 14:00:00,20.42,20.43,20.42,20.42,61400.0,14.2167,14.2236,14.2167,14.2167,61400.0
2006-08-23 14:30:00,20.42,20.43,20.39,20.39,38400.0,14.2167,14.2236,14.1958,14.1958,38400.0
2006-08-23 15:00:00,20.39,20.43,20.38,20.4,44000.0,14.1958,14.2236,14.1888,14.2028,44000.0
2006-08-23 15:30:00,20.4,20.54,20.38,20.49,83400.0,14.2028,14.3002,14.1888,14.2654,83400.0
2006-08-24 09:30:00,20.52,20.53,20.22,20.32,68600.0,14.2863,14.2933,14.0774,14.1471,68600.0
2006-08-24 10:00:00,20.28,20.28,20.18,20.19,57400.0,14.1192,14.1192,14.0496,14.0565,57400.0
2006-08-24 10:30:00,20.19,20.22,20.11,20.14,65600.0,14.0565,14.0774,14.0009,14.0217,65600.0
2006-08-24 11:00:00,20.14,20.16,20.1,20.15,94000.0,14.0217,14.0357,13.9939,14.0287,94000.0
2006-08-24 11:30:00,20.14,20.14,20.05,20.05,50000.0,14.0217,14.0217,13.9591,13.9591,50000.0
2006-08-24 12:00:00,20.05,20.06,20.0,20.04,29600.0,13.9591,13.966,13.9243,13.9521,29600.0
2006-08-24 12:30:00,20.04,20.04,19.96,19.96,53800.0,13.9521,13.9521,13.8964,13.8964,53800.0
2006-08-24 13:00:00,19.98,20.03,19.93,20.0,72200.0,13.9103,13.9452,13.8755,13.9243,72200.0
2006-08-24 13:30:00,20.0,20.04,19.98,20.04,50800.0,13.9243,13.9521,13.9103,13.9521,50800.0
2006-08-24 14:00:00,20.04,20.1,20.04,20.06,22800.0,13.9521,13.9939,13.9521,13.966,22800.0
2006-08-24 14:30:00,20.05,20.06,20.02,20.03,41400.0,13.9591,13.966,13.9382,13.9452,41400.0
2006-08-24 15:00:00,20.03,20.03,19.89,19.92,201400.0,13.9452,13.9452,13.8477,13.8686,201400.0
2006-08-24 15:30:00,19.93,20.03,19.93,19.99,319600.0,13.8755,13.9452,13.8755,13.9173,319600.0
2006-08-25 09:30:00,19.9,20.16,19.86,20.14,224400.0,13.8546,14.0357,13.8268,14.0217,224400.0
2006-08-25 10:00:00,20.14,20.21,20.13,20.13,25400.0,14.0217,14.0705,14.0148,14.0148,25400.0
2006-08-25 10:30:00,20.14,20.14,19.9,19.9,77600.0,14.0217,14.0217,13.8546,13.8546,77600.0
2006-08-25 11:00:00,19.89,19.91,19.83,19.9,52200.0,13.8477,13.8616,13.8059,13.8546,52200.0
2006-08-25 11:30:00,19.89,19.92,19.86,19.91,41000.0,13.8477,13.8686,13.8268,13.8616,41000.0
2006-08-25 12:00:00,19.91,20.0,19.91,20.0,25200.0,13.8616,13.9243,13.8616,13.9243,25200.0
2006-08-25 12:30:00,19.99,20.01,19.93,19.93,30000.0,13.9173,13.9312,13.8755,13.8755,30000.0
2006-08-25 13:00:00,19.93,19.94,19.87,19.87,19000.0,13.8755,13.8825,13.8338,13.8338,19000.0
2006-08-25 13:30:00,19.87,19.98,19.86,19.98,31800.0,13.8338,13.9103,13.8268,13.9103,31800.0
2006-08-25 14:00:00,19.98,19.98,19.91,19.96,25200.0,13.9103,13.9103,13.8616,13.8964,25200.0
2006-08-25 14:30:00,19.97,19.98,19.93,19.95,16800.0,13.9034,13.9103,13.8755,13.8895,16800.0
2006-08-25 15:00:00,19.96,19.98,19.93,19.94,82800.0,13.8964,13.9103,13.8755,13.8825,82800.0
2006-08-25 15:30:00,19.94,19.98,19.91,19.92,96800.0,13.8825,13.9103,13.8616,13.8686,96800.0
2006-08-28 09:30:00,19.97,20.3,19.95,20.23,130800.0,13.9034,14.1331,13.8895,14.0844,130800.0
2006-08-28 10:00:00,20.24,20.37,20.19,20.37,92800.0,14.0914,14.1819,14.0565,14.1819,92800.0
2006-08-28 10:30:00,20.38,20.49,20.34,20.35,88400.0,14.1888,14.2654,14.161,14.1679,88400.0
2006-08-28 11:00:00,20.38,20.38,20.35,20.38,39600.0,14.1888,14.1888,14.1679,14.1888,39600.0
2006-08-28 11:30:00,20.38,20.42,20.36,20.41,45800.0,14.1888,14.2167,14.1749,14.2097,45800.0
2006-08-28 12:00:00,20.4,20.5,20.36,20.49,26600.0,14.2028,14.2724,14.1749,14.2654,26600.0
2006-08-28 12:30:00,20.49,20.64,20.46,20.58,60800.0,14.2654,14.3698,14.2445,14.3281,60800.0
2006-08-28 13:00:00,20.57,20.6,20.56,20.59,28400.0,14.3211,14.342,14.3141,14.335,28400.0
2006-08-28 13:30:00,20.6,20.64,20.45,20.5,71600.0,14.342,14.3698,14.2376,14.2724,71600.0
2006-08-28 14:00:00,20.5,20.58,20.49,20.52,46800.0,14.2724,14.3281,14.2654,14.2863,46800.0
2006-08-28 14:30:00,20.52,20.55,20.5,20.54,51600.0,14.2863,14.3072,14.2724,14.3002,51600.0
2006-08-28 15:00:00,20.54,20.55,20.5,20.53,65000.0,14.3002,14.3072,14.2724,14.2933,65000.0
2006-08-28 15:30:00,20.53,20.55,20.46,20.48,125600.0,14.2933,14.3072,14.2445,14.2585,125600.0
2006-08-29 09:30:00,20.5,20.6,20.44,20.59,48000.0,14.2724,14.342,14.2306,14.335,48000.0
2006-08-29 10:00:00,20.57,20.6,20.45,20.53,54000.0,14.3211,14.342,14.2376,14.2933,54000.0
2006-08-29 10:30:00,20.5,20.5,20.42,20.48,50000.0,14.2724,14.2724,14.2167,14.2585,50000.0
2006-08-29 11:00:00,20.48,20.52,20.48,20.52,52800.0,14.2585,14.2863,14.2585,14.2863,52800.0
2006-08-29 11:30:00,20.52,20.55,20.49,20.53,52400.0,14.2863,14.3072,14.2654,14.2933,52400.0
2006-08-29 12:00:00,20.52,20.55,20.49,20.53,22200.0,14.2863,14.3072,14.2654,14.2933,22200.0
2006-08-29 12:30:00,20.53,20.53,20.49,20.49,21800.0,14.2933,14.2933,14.2654,14.2654,21800.0
2006-08-29 13:00:00,20.49,20.56,20.49,20.5,28200.0,14.2654,14.3141,14.2654,14.2724,28200.0
2006-08-29 13:30:00,20.5,20.52,20.48,20.49,54200.0,14.2724,14.2863,14.2585,14.2654,54200.0
2006-08-29 14:00:00,20.48,20.55,20.47,20.5,64800.0,14.2585,14.3072,14.2515,14.2724,64800.0
2006-08-29 14:30:00,20.51,20.6,20.51,20.56,113000.0,14.2793,14.342,14.2793,14.3141,113000.0
2006-08-29 15:00:00,20.56,20.65,20.54,20.65,102800.0,14.3141,14.3768,14.3002,14.3768,102800.0
2006-08-29 15:30:00,20.65,20.68,20.54,20.55,200600.0,14.3768,14.3977,14.3002,14.3072,200600.0
2006-08-30 09:30:00,20.49,20.62,20.39,20.48,110600.0,14.2654,14.3559,14.1958,14.2585,110600.0
2006-08-30 10:00:00,20.48,20.48,20.33,20.38,285200.0,14.2585,14.2585,14.154,14.1888,285200.0
2006-08-30 10:30:00,20.37,20.47,20.36,20.47,227000.0,14.1819,14.2515,14.1749,14.2515,227000.0
2006-08-30 11:00:00,20.47,20.5,20.41,20.46,80200.0,14.2515,14.2724,14.2097,14.2445,80200.0
2006-08-30 11:30:00,20.46,20.46,20.36,20.45,52800.0,14.2445,14.2445,14.1749,14.2376,52800.0
2006-08-30 12:00:00,20.46,20.51,20.42,20.43,59400.0,14.2445,14.2793,14.2167,14.2236,59400.0
2006-08-30 12:30:00,20.43,20.49,20.41,20.46,57400.0,14.2236,14.2654,14.2097,14.2445,57400.0
2006-08-30 13:00:00,20.46,20.48,20.4,20.44,61000.0,14.2445,14.2585,14.2028,14.2306,61000.0
2006-08-30 13:30:00,20.43,20.48,20.4,20.42,77600.0,14.2236,14.2585,14.2028,14.2167,77600.0
2006-08-30 14:00:00,20.41,20.57,20.41,20.57,58400.0,14.2097,14.3211,14.2097,14.3211,58400.0
2006-08-30 14:30:00,20.57,20.58,20.49,20.54,37600.0,14.3211,14.3281,14.2654,14.3002,37600.0
2006-08-30 15:00:00,20.53,20.65,20.52,20.65,62000.0,14.2933,14.3768,14.2863,14.3768,62000.0
2006-08-30 15:30:00,20.65,20.75,20.65,20.75,218800.0,14.3768,14.4464,14.3768,14.4464,218800.0
2006-08-31 09:30:00,20.75,20.81,20.69,20.74,19200.0,14.4464,14.4882,14.4047,14.4395,19200.0
2006-08-31 10:00:00,20.74,20.81,20.72,20.81,55400.0,14.4395,14.4882,14.4255,14.4882,55400.0
2006-08-31 10:30:00,20.81,20.83,20.69,20.72,67000.0,14.4882,14.5021,14.4047,14.4255,67000.0
2006-08-31 11:00:00,20.71,20.71,20.67,20.67,54600.0,14.4186,14.4186,14.3907,14.3907,54600.0
2006-08-31 11:30:00,20.67,20.71,20.66,20.67,48800.0,14.3907,14.4186,14.3838,14.3907,48800.0
2006-08-31 12:00:00,20.67,20.72,20.67,20.7,74800.0,14.3907,14.4255,14.3907,14.4116,74800.0
2006-08-31 12:30:00,20.7,20.75,20.7,20.7,85000.0,14.4116,14.4464,14.4116,14.4116,85000.0
2006-08-31 13:00:00,20.69,20.7,20.67,20.7,20600.0,14.4047,14.4116,14.3907,14.4116,20600.0
2006-08-31 13:30:00,20.7,20.71,20.66,20.67,83800.0,14.4116,14.4186,14.3838,14.3907,83800.0
2006-08-31 14:00:00,20.67,20.71,20.67,20.7,73200.0,14.3907,14.4186,14.3907,14.4116,73200.0
2006-08-31 14:30:00,20.7,20.79,20.68,20.77,65000.0,14.4116,14.4743,14.3977,14.4604,65000.0
2006-08-31 15:00:00,20.79,20.79,20.7,20.71,66600.0,14.4743,14.4743,14.4116,14.4186,66600.0
2006-08-31 15:30:00,20.71,20.71,20.6,20.64,85800.0,14.4186,14.4186,14.342,14.3698,85800.0
2006-09-01 09:30:00,20.69,20.75,20.63,20.7,27600.0,14.4047,14.4464,14.3629,14.4116,27600.0
2006-09-01 10:00:00,20.71,20.71,20.57,20.57,22800.0,14.4186,14.4186,14.3211,14.3211,22800.0
2006-09-01 10:30:00,20.57,20.63,20.57,20.62,21400.0,14.3211,14.3629,14.3211,14.3559,21400.0
2006-09-01 11:00:00,20.62,20.67,20.6,20.64,63600.0,14.3559,14.3907,14.342,14.3698,63600.0
2006-09-01 11:30:00,20.64,20.7,20.63,20.7,27400.0,14.3698,14.4116,14.3629,14.4116,27400.0
2006-09-01 12:00:00,20.7,20.74,20.69,20.69,17000.0,14.4116,14.4395,14.4047,14.4047,17000.0
2006-09-01 12:30:00,20.7,20.93,20.69,20.92,79400.0,14.4116,14.5717,14.4047,14.5648,79400.0
2006-09-01 13:00:00,20.92,20.96,20.83,20.83,56000.0,14.5648,14.5926,14.5021,14.5021,56000.0
2006-09-01 13:30:00,20.83,20.83,20.75,20.75,28200.0,14.5021,14.5021,14.4464,14.4464,28200.0
2006-09-01 14:00:00,20.75,20.84,20.75,20.84,44200.0,14.4464,14.5091,14.4464,14.5091,44200.0
2006-09-01 14:30:00,20.84,20.85,20.81,20.82,24800.0,14.5091,14.5161,14.4882,14.4952,24800.0
2006-09-01 15:00:00,20.81,20.83,20.75,20.79,124400.0,14.4882,14.5021,14.4464,14.4743,124400.0
2006-09-01 15:30:00,20.79,20.81,20.75,20.78,190000.0,14.4743,14.4882,14.4464,14.4673,190000.0
2006-09-05 09:30:00,20.78,20.82,20.7,20.75,44400.0,14.4673,14.4952,14.4116,14.4464,44400.0
2006-09-05 10:00:00,20.74,20.95,20.72,20.91,45000.0,14.4395,14.5857,14.4255,14.5578,45000.0
2006-09-05 10:30:00,20.92,20.96,20.88,20.95,41800.0,14.5648,14.5926,14.5369,14.5857,41800.0
2006-09-05 11:00:00,20.93,21.03,20.93,21.01,113400.0,14.5717,14.6414,14.5717,14.6274,113400.0
2006-09-05 11:30:00,21.0,21.14,20.99,21.11,441600.0,14.6205,14.718,14.6135,14.6971,441600.0
2006-09-05 12:00:00,21.11,21.12,20.98,20.98,127800.0,14.6971,14.704,14.6066,14.6066,127800.0
2006-09-05 12:30:00,20.98,21.07,20.98,21.06,47800.0,14.6066,14.6692,14.6066,14.6623,47800.0
2006-09-05 13:00:00,21.07,21.13,21.05,21.13,16400.0,14.6692,14.711,14.6553,14.711,16400.0
2006-09-05 13:30:00,21.13,21.13,21.05,21.1,24600.0,14.711,14.711,14.6553,14.6901,24600.0
2006-09-05 14:00:00,21.08,21.15,21.05,21.11,73200.0,14.6762,14.7249,14.6553,14.6971,73200.0
2006-09-05 14:30:00,21.11,21.14,21.09,21.12,85600.0,14.6971,14.718,14.6831,14.704,85600.0
2006-09-05 15:00:00,21.11,21.15,21.07,21.13,291400.0,14.6971,14.7249,14.6692,14.711,291400.0
2006-09-05 15:30:00,21.12,21.12,21.05,21.06,268800.0,14.704,14.704,14.6553,14.6623,268800.0
2006-09-06 09:30:00,21.0,21.0,20.85,20.93,52800.0,14.6205,14.6205,14.5161,14.5717,52800.0
2006-09-06 10:00:00,20.93,21.01,20.93,20.96,184200.0,14.5717,14.6274,14.5717,14.5926,184200.0
2006-09-06 10:30:00,20.96,20.96,20.86,20.93,48400.0,14.5926,14.5926,14.523,14.5717,48400.0
2006-09-06 11:00:00,20.93,20.96,20.92,20.95,37200.0,14.5717,14.5926,14.5648,14.5857,37200.0
2006-09-06 11:30:00,20.95,20.96,20.9,20.9,71800.0,14.5857,14.5926,14.5509,14.5509,71800.0
2006-09-06 12:00:00,20.9,20.95,20.89,20.95,117800.0,14.5509,14.5857,14.5439,14.5857,117800.0
2006-09-06 12:30:00,20.95,21.0,20.93,20.99,46600.0,14.5857,14.6205,14.5717,14.6135,46600.0
2006-09-06 13:00:00,20.99,21.02,20.94,20.97,222200.0,14.6135,14.6344,14.5787,14.5996,222200.0
2006-09-06 13:30:00,20.96,21.02,20.93,20.96,53600.0,14.5926,14.6344,14.5717,14.5926,53600.0
2006-09-06 14:00:00,20.94,20.96,20.85,20.92,32800.0,14.5787,14.5926,14.5161,14.5648,32800.0
2006-09-06 14:30:00,20.93,20.98,20.92,20.94,57000.0,14.5717,14.6066,14.5648,14.5787,57000.0
2006-09-06 15:00:00,20.94,21.03,20.88,20.98,98200.0,14.5787,14.6414,14.5369,14.6066,98200.0
2006-09-06 15:30:00,20.98,20.98,20.85,20.92,174200.0,14.6066,14.6066,14.5161,14.5648,174200.0
2006-09-07 09:30:00,20.84,20.92,20.78,20.86,33600.0,14.5091,14.5648,14.4673,14.523,33600.0
2006-09-07 10:00:00,20.88,20.91,20.82,20.86,48200.0,14.5369,14.5578,14.4952,14.523,48200.0
2006-09-07 10:30:00,20.88,20.95,20.86,20.93,46000.0,14.5369,14.5857,14.523,14.5717,46000.0
2006-09-07 11:00:00,20.91,20.95,20.79,20.88,44400.0,14.5578,14.5857,14.4743,14.5369,44400.0
2006-09-07 11:30:00,20.88,20.98,20.88,20.96,45200.0,14.5369,14.6066,14.5369,14.5926,45200.0
2006-09-07 12:00:00,20.96,20.97,20.81,20.81,62800.0,14.5926,14.5996,14.4882,14.4882,62800.0
2006-09-07 12:30:00,20.81,20.87,20.8,20.86,26400.0,14.4882,14.53,14.4812,14.523,26400.0
2006-09-07 13:00:00,20.87,20.9,20.84,20.85,50800.0,14.53,14.5509,14.5091,14.5161,50800.0
2006-09-07 13:30:00,20.85,21.0,20.85,20.97,119200.0,14.5161,14.6205,14.5161,14.5996,119200.0
2006-09-07 14:00:00,20.97,20.98,20.93,20.95,87800.0,14.5996,14.6066,14.5717,14.5857,87800.0
2006-09-07 14:30:00,20.95,20.99,20.93,20.97,109800.0,14.5857,14.6135,14.5717,14.5996,109800.0
2006-09-07 15:00:00,20.97,21.02,20.95,21.02,121400.0,14.5996,14.6344,14.5857,14.6344,121400.0
2006-09-07 15:30:00,21.02,21.08,20.95,20.99,175800.0,14.6344,14.6762,14.5857,14.6135,175800.0
2006-09-08 09:30:00,21.03,21.1,20.94,20.97,33000.0,14.6414,14.6901,14.5787,14.5996,33000.0
2006-09-08 10:00:00,20.98,21.08,20.98,21.02,109400.0,14.6066,14.6762,14.6066,14.6344,109400.0
2006-09-08 10:30:00,21.01,21.05,20.95,21.05,196200.0,14.6274,14.6553,14.5857,14.6553,196200.0
2006-09-08 11:00:00,21.05,21.08,21.0,21.01,39000.0,14.6553,14.6762,14.6205,14.6274,39000.0
2006-09-08 11:30:00,21.02,21.18,21.02,21.17,25000.0,14.6344,14.7458,14.6344,14.7388,25000.0
2006-09-08 12:00:00,21.17,21.18,21.1,21.1,15400.0,14.7388,14.7458,14.6901,14.6901,15400.0
2006-09-08 12:30:00,21.1,21.1,21.02,21.07,29000.0,14.6901,14.6901,14.6344,14.6692,29000.0
2006-09-08 13:00:00,21.07,21.12,21.03,21.09,24000.0,14.6692,14.704,14.6414,14.6831,24000.0
2006-09-08 13:30:00,21.1,21.1,21.06,21.08,23000.0,14.6901,14.6901,14.6623,14.6762,23000.0
2006-09-08 14:00:00,21.09,21.13,21.08,21.11,29800.0,14.6831,14.711,14.6762,14.6971,29800.0
2006-09-08 14:30:00,21.11,21.11,21.09,21.11,21400.0,14.6971,14.6971,14.6831,14.6971,21400.0
2006-09-08 15:00:00,21.11,21.11,21.02,21.05,39800.0,14.6971,14.6971,14.6344,14.6553,39800.0
2006-09-08 15:30:00,21.06,21.11,21.03,21.08,108600.0,14.6623,14.6971,14.6414,14.6762,108600.0
2006-09-11 09:30:00,21.0,21.11,20.93,21.0,64000.0,14.6205,14.6971,14.5717,14.6205,64000.0
2006-09-11 10:00:00,21.0,21.09,20.86,20.86,66200.0,14.6205,14.6831,14.523,14.523,66200.0
2006-09-11 10:30:00,20.83,20.83,20.7,20.77,81000.0,14.5021,14.5021,14.4116,14.4604,81000.0
2006-09-11 11:00:00,20.77,20.85,20.75,20.84,30800.0,14.4604,14.5161,14.4464,14.5091,30800.0
2006-09-11 11:30:00,20.84,20.84,20.75,20.8,41800.0,14.5091,14.5091,14.4464,14.4812,41800.0
2006-09-11 12:00:00,20.79,21.05,20.79,21.04,107000.0,14.4743,14.6553,14.4743,14.6483,107000.0
2006-09-11 12:30:00,21.03,21.11,21.01,21.08,80200.0,14.6414,14.6971,14.6274,14.6762,80200.0
2006-09-11 13:00:00,21.08,21.3,21.07,21.25,302400.0,14.6762,14.8293,14.6692,14.7945,302400.0
2006-09-11 13:30:00,21.24,21.33,21.17,21.3,205800.0,14.7876,14.8502,14.7388,14.8293,205800.0
2006-09-11 14:00:00,21.3,21.47,21.3,21.4,127000.0,14.8293,14.9477,14.8293,14.899,127000.0
2006-09-11 14:30:00,21.39,21.47,21.38,21.45,81400.0,14.892,14.9477,14.885,14.9338,81400.0
2006-09-11 15:00:00,21.45,21.55,21.45,21.54,165200.0,14.9338,15.0034,14.9338,14.9964,165200.0
2006-09-11 15:30:00,21.55,21.59,21.53,21.55,212600.0,15.0034,15.0312,14.9895,15.0034,212600.0
2006-09-12 09:30:00,21.5,21.61,21.38,21.47,110000.0,14.9686,15.0452,14.885,14.9477,110000.0
2006-09-12 10:00:00,21.48,21.79,21.47,21.78,117000.0,14.9547,15.1705,14.9477,15.1635,117000.0
2006-09-12 10:30:00,21.78,21.78,21.7,21.73,218200.0,15.1635,15.1635,15.1078,15.1287,218200.0
2006-09-12 11:00:00,21.73,21.85,21.73,21.85,101600.0,15.1287,15.2123,15.1287,15.2123,101600.0
2006-09-12 11:30:00,21.85,22.04,21.85,22.0,208200.0,15.2123,15.3445,15.2123,15.3167,208200.0
2006-09-12 12:00:00,22.0,22.02,21.98,21.98,88600.0,15.3167,15.3306,15.3028,15.3028,88600.0
2006-09-12 12:30:00,21.98,22.02,21.96,22.02,113000.0,15.3028,15.3306,15.2888,15.3306,113000.0
2006-09-12 13:00:00,22.0,22.01,21.93,21.95,46800.0,15.3167,15.3237,15.268,15.2819,46800.0
2006-09-12 13:30:00,21.95,22.0,21.88,21.9,73800.0,15.2819,15.3167,15.2332,15.2471,73800.0
2006-09-12 14:00:00,21.9,21.92,21.85,21.92,88400.0,15.2471,15.261,15.2123,15.261,88400.0
2006-09-12 14:30:00,21.9,21.97,21.88,21.97,154200.0,15.2471,15.2958,15.2332,15.2958,154200.0
2006-09-12 15:00:00,21.97,21.97,21.9,21.93,92200.0,15.2958,15.2958,15.2471,15.268,92200.0
2006-09-12 15:30:00,21.93,21.98,21.93,21.93,136000.0,15.268,15.3028,15.268,15.268,136000.0
2006-09-13 09:30:00,21.92,22.01,21.88,22.0,92000.0,15.261,15.3237,15.2332,15.3167,92000.0
2006-09-13 10:00:00,22.0,22.04,21.91,21.95,73200.0,15.3167,15.3445,15.254,15.2819,73200.0
2006-09-13 10:30:00,21.97,22.0,21.95,21.98,237400.0,15.2958,15.3167,15.2819,15.3028,237400.0
2006-09-13 11:00:00,21.98,22.18,21.98,22.14,233000.0,15.3028,15.442,15.3028,15.4142,233000.0
2006-09-13 11:30:00,22.14,22.26,22.14,22.26,146000.0,15.4142,15.4977,15.4142,15.4977,146000.0
2006-09-13 12:00:00,22.26,22.33,22.25,22.29,87000.0,15.4977,15.5464,15.4907,15.5186,87000.0
2006-09-13 12:30:00,22.29,22.33,22.25,22.27,42000.0,15.5186,15.5464,15.4907,15.5047,42000.0
2006-09-13 13:00:00,22.26,22.32,22.25,22.27,72000.0,15.4977,15.5395,15.4907,15.5047,72000.0
2006-09-13 13:30:00,22.25,22.29,22.24,22.28,88200.0,15.4907,15.5186,15.4838,15.5116,88200.0
2006-09-13 14:00:00,22.26,22.36,22.26,22.36,81800.0,15.4977,15.5673,15.4977,15.5673,81800.0
2006-09-13 14:30:00,22.36,22.38,22.35,22.36,87600.0,15.5673,15.5813,15.5604,15.5673,87600.0
2006-09-13 15:00:00,22.36,22.36,22.3,22.36,246800.0,15.5673,15.5673,15.5256,15.5673,246800.0
2006-09-13 15:30:00,22.36,22.38,22.33,22.35,189400.0,15.5673,15.5813,15.5464,15.5604,189400.0
2006-09-14 09:30:00,22.23,22.3,22.03,22.26,91600.0,15.4768,15.5256,15.3376,15.4977,91600.0
2006-09-14 10:00:00,22.26,22.37,22.2,22.29,82200.0,15.4977,15.5743,15.4559,15.5186,82200.0
2006-09-14 10:30:00,22.28,22.37,22.18,22.22,80800.0,15.5116,15.5743,15.442,15.4699,80800.0
2006-09-14 11:00:00,22.23,22.44,22.23,22.43,99800.0,15.4768,15.623,15.4768,15.6161,99800.0
2006-09-14 11:30:00,22.43,22.43,22.38,22.39,44200.0,15.6161,15.6161,15.5813,15.5882,44200.0
2006-09-14 12:00:00,22.39,22.39,22.31,22.36,44800.0,15.5882,15.5882,15.5325,15.5673,44800.0
2006-09-14 12:30:00,22.36,22.45,22.3,22.45,44600.0,15.5673,15.63,15.5256,15.63,44600.0
2006-09-14 13:00:00,22.45,22.46,22.36,22.37,36800.0,15.63,15.637,15.5673,15.5743,36800.0
2006-09-14 13:30:00,22.37,22.43,22.37,22.43,48400.0,15.5743,15.6161,15.5743,15.6161,48400.0
2006-09-14 14:00:00,22.43,22.43,22.39,22.39,29600.0,15.6161,15.6161,15.5882,15.5882,29600.0
2006-09-14 14:30:00,22.39,22.42,22.33,22.34,35800.0,15.5882,15.6091,15.5464,15.5534,35800.0
2006-09-14 15:00:00,22.34,22.35,22.29,22.33,57000.0,15.5534,15.5604,15.5186,15.5464,57000.0
2006-09-14 15:30:00,22.35,22.39,22.31,22.39,81000.0,15.5604,15.5882,15.5325,15.5882,81000.0
2006-09-15 09:30:00,22.49,22.55,22.25,22.26,184800.0,15.6578,15.6996,15.4907,15.4977,184800.0
2006-09-15 10:00:00,22.29,22.5,22.28,22.43,58000.0,15.5186,15.6648,15.5116,15.6161,58000.0
2006-09-15 10:30:00,22.43,22.48,22.4,22.48,132000.0,15.6161,15.6509,15.5952,15.6509,132000.0
2006-09-15 11:00:00,22.48,22.48,22.45,22.47,37400.0,15.6509,15.6509,15.63,15.6439,37400.0
2006-09-15 11:30:00,22.46,22.49,22.45,22.45,136200.0,15.637,15.6578,15.63,15.63,136200.0
2006-09-15 12:00:00,22.45,22.5,22.45,22.46,36000.0,15.63,15.6648,15.63,15.637,36000.0
2006-09-15 12:30:00,22.46,22.5,22.45,22.49,27400.0,15.637,15.6648,15.63,15.6578,27400.0
2006-09-15 13:00:00,22.48,22.6,22.47,22.54,149600.0,15.6509,15.7344,15.6439,15.6927,149600.0
2006-09-15 13:30:00,22.56,22.68,22.53,22.68,83400.0,15.7066,15.7901,15.6857,15.7901,83400.0
2006-09-15 14:00:00,22.68,22.75,22.64,22.75,51000.0,15.7901,15.8389,15.7623,15.8389,51000.0
2006-09-15 14:30:00,22.74,22.79,22.68,22.7,59600.0,15.8319,15.8667,15.7901,15.804,59600.0
2006-09-15 15:00:00,22.71,22.8,22.64,22.79,109600.0,15.811,15.8737,15.7623,15.8667,109600.0
2006-09-15 15:30:00,22.81,22.89,22.75,22.79,296800.0,15.8806,15.9363,15.8389,15.8667,296800.0
2006-09-18 09:30:00,22.72,22.72,22.58,22.6,61400.0,15.818,15.818,15.7205,15.7344,61400.0
2006-09-18 10:00:00,22.6,22.63,22.45,22.62,109200.0,15.7344,15.7553,15.63,15.7483,109200.0
2006-09-18 10:30:00,22.63,22.7,22.61,22.68,121800.0,15.7553,15.804,15.7414,15.7901,121800.0
2006-09-18 11:00:00,22.69,22.69,22.63,22.64,26600.0,15.7971,15.7971,15.7553,15.7623,26600.0
2006-09-18 11:30:00,22.64,22.74,22.61,22.74,86800.0,15.7623,15.8319,15.7414,15.8319,86800.0
2006-09-18 12:00:00,22.72,22.72,22.42,22.42,65400.0,15.818,15.818,15.6091,15.6091,65400.0
2006-09-18 12:30:00,22.41,22.52,22.41,22.52,30000.0,15.6021,15.6787,15.6021,15.6787,30000.0
2006-09-18 13:00:00,22.49,22.5,22.44,22.45,17200.0,15.6578,15.6648,15.623,15.63,17200.0
2006-09-18 13:30:00,22.45,22.45,22.32,22.35,74200.0,15.63,15.63,15.5395,15.5604,74200.0
2006-09-18 14:00:00,22.34,22.41,22.33,22.41,120600.0,15.5534,15.6021,15.5464,15.6021,120600.0
2006-09-18 14:30:00,22.4,22.41,22.33,22.38,29000.0,15.5952,15.6021,15.5464,15.5813,29000.0
2006-09-18 15:00:00,22.38,22.49,22.36,22.49,62200.0,15.5813,15.6578,15.5673,15.6578,62200.0
2006-09-18 15:30:00,22.5,22.52,22.42,22.52,100200.0,15.6648,15.6787,15.6091,15.6787,100200.0
2006-09-19 09:30:00,22.52,22.58,22.45,22.49,95600.0,15.6787,15.7205,15.63,15.6578,95600.0
2006-09-19 10:00:00,22.45,22.5,22.19,22.22,366200.0,15.63,15.6648,15.449,15.4699,366200.0
2006-09-19 10:30:00,22.23,22.31,22.14,22.31,132400.0,15.4768,15.5325,15.4142,15.5325,132400.0
2006-09-19 11:00:00,22.31,22.38,22.27,22.32,82000.0,15.5325,15.5813,15.5047,15.5395,82000.0
2006-09-19 11:30:00,22.3,22.3,22.0,22.02,45000.0,15.5256,15.5256,15.3167,15.3306,45000.0
2006-09-19 12:00:00,22.0,22.13,22.0,22.0,72200.0,15.3167,15.4072,15.3167,15.3167,72200.0
2006-09-19 12:30:00,22.01,22.2,22.0,22.15,33400.0,15.3237,15.4559,15.3167,15.4211,33400.0
2006-09-19 13:00:00,22.15,22.15,21.99,22.07,56800.0,15.4211,15.4211,15.3097,15.3654,56800.0
2006-09-19 13:30:00,22.08,22.13,22.06,22.09,40000.0,15.3724,15.4072,15.3585,15.3794,40000.0
2006-09-19 14:00:00,22.1,22.2,22.08,22.18,38800.0,15.3863,15.4559,15.3724,15.442,38800.0
2006-09-19 14:30:00,22.18,22.25,22.18,22.23,66800.0,15.442,15.4907,15.442,15.4768,66800.0
2006-09-19 15:00:00,22.22,22.28,22.18,22.25,70400.0,15.4699,15.5116,15.442,15.4907,70400.0
2006-09-19 15:30:00,22.25,22.33,22.25,22.27,139000.0,15.4907,15.5464,15.4907,15.5047,139000.0
2006-09-20 09:30:00,22.36,22.38,22.28,22.32,84800.0,15.5673,15.5813,15.5116,15.5395,84800.0
2006-09-20 10:00:00,22.32,22.36,22.27,22.36,91600.0,15.5395,15.5673,15.5047,15.5673,91600.0
2006-09-20 10:30:00,22.38,22.41,22.29,22.29,198200.0,15.5813,15.6021,15.5186,15.5186,198200.0
2006-09-20 11:00:00,22.31,22.36,22.31,22.33,158400.0,15.5325,15.5673,15.5325,15.5464,158400.0
2006-09-20 11:30:00,22.33,22.33,22.28,22.32,70200.0,15.5464,15.5464,15.5116,15.5395,70200.0
2006-09-20 12:00:00,22.32,22.34,22.26,22.33,116800.0,15.5395,15.5534,15.4977,15.5464,116800.0
2006-09-20 12:30:00,22.33,22.33,22.28,22.29,46600.0,15.5464,15.5464,15.5116,15.5186,46600.0
2006-09-20 13:00:00,22.29,22.3,22.23,22.28,86800.0,15.5186,15.5256,15.4768,15.5116,86800.0
2006-09-20 13:30:00,22.28,22.3,22.28,22.28,44800.0,15.5116,15.5256,15.5116,15.5116,44800.0
2006-09-20 14:00:00,22.29,22.3,22.2,22.24,85000.0,15.5186,15.5256,15.4559,15.4838,85000.0
2006-09-20 14:30:00,22.24,22.31,22.24,22.26,81600.0,15.4838,15.5325,15.4838,15.4977,81600.0
2006-09-20 15:00:00,22.25,22.38,22.24,22.36,235000.0,15.4907,15.5813,15.4838,15.5673,235000.0
2006-09-20 15:30:00,22.35,22.41,22.35,22.39,230600.0,15.5604,15.6021,15.5604,15.5882,230600.0
2006-09-21 09:30:00,22.4,22.47,22.34,22.41,70600.0,15.5952,15.6439,15.5534,15.6021,70600.0
2006-09-21 10:00:00,22.4,22.42,22.32,22.4,165200.0,15.5952,15.6091,15.5395,15.5952,165200.0
2006-09-21 10:30:00,22.4,22.4,22.32,22.35,49400.0,15.5952,15.5952,15.5395,15.5604,49400.0
2006-09-21 11:00:00,22.35,22.43,22.34,22.4,62000.0,15.5604,15.6161,15.5534,15.5952,62000.0
2006-09-21 11:30:00,22.4,22.48,22.39,22.46,46600.0,15.5952,15.6509,15.5882,15.637,46600.0
2006-09-21 12:00:00,22.43,22.5,22.35,22.38,88400.0,15.6161,15.6648,15.5604,15.5813,88400.0
2006-09-21 12:30:00,22.37,22.43,22.36,22.4,81000.0,15.5743,15.6161,15.5673,15.5952,81000.0
2006-09-21 13:00:00,22.4,22.43,22.33,22.42,58200.0,15.5952,15.6161,15.5464,15.6091,58200.0
2006-09-21 13:30:00,22.41,22.49,22.39,22.45,79800.0,15.6021,15.6578,15.5882,15.63,79800.0
2006-09-21 14:00:00,22.46,22.53,22.39,22.39,41200.0,15.637,15.6857,15.5882,15.5882,41200.0
2006-09-21 14:30:00,22.39,22.44,22.38,22.4,66200.0,15.5882,15.623,15.5813,15.5952,66200.0
2006-09-21 15:00:00,22.4,22.41,22.24,22.35,212000.0,15.5952,15.6021,15.4838,15.5604,212000.0
2006-09-21 15:30:00,22.35,22.42,22.33,22.42,141400.0,15.5604,15.6091,15.5464,15.6091,141400.0
2006-09-22 09:30:00,22.25,22.31,22.16,22.21,70600.0,15.4907,15.5325,15.4281,15.4629,70600.0
2006-09-22 10:00:00,22.21,22.21,22.03,22.08,38800.0,15.4629,15.4629,15.3376,15.3724,38800.0
2006-09-22 10:30:00,22.06,22.12,22.05,22.11,29800.0,15.3585,15.4002,15.3515,15.3933,29800.0
2006-09-22 11:00:00,22.11,22.29,22.11,22.21,70200.0,15.3933,15.5186,15.3933,15.4629,70200.0
2006-09-22 11:30:00,22.22,22.28,22.22,22.23,24600.0,15.4699,15.5116,15.4699,15.4768,24600.0
2006-09-22 12:00:00,22.23,22.23,22.17,22.17,37200.0,15.4768,15.4768,15.4351,15.4351,37200.0
2006-09-22 12:30:00,22.16,22.23,22.16,22.21,20600.0,15.4281,15.4768,15.4281,15.4629,20600.0
2006-09-22 13:00:00,22.22,22.3,22.21,22.29,15200.0,15.4699,15.5256,15.4629,15.5186,15200.0
2006-09-22 13:30:00,22.29,22.35,22.28,22.35,23000.0,15.5186,15.5604,15.5116,15.5604,23000.0
2006-09-22 14:00:00,22.35,22.4,22.34,22.34,48200.0,15.5604,15.5952,15.5534,15.5534,48200.0
2006-09-22 14:30:00,22.33,22.36,22.29,22.36,34600.0,15.5464,15.5673,15.5186,15.5673,34600.0
2006-09-22 15:00:00,22.35,22.57,22.35,22.54,119800.0,15.5604,15.7135,15.5604,15.6927,119800.0
2006-09-22 15:30:00,22.56,22.61,22.47,22.59,145800.0,15.7066,15.7414,15.6439,15.7275,145800.0
2006-09-25 09:30:00,22.56,22.64,22.52,22.6,52200.0,15.7066,15.7623,15.6787,15.7344,52200.0
2006-09-25 10:00:00,22.6,22.62,22.5,22.54,67600.0,15.7344,15.7483,15.6648,15.6927,67600.0
2006-09-25 10:30:00,22.54,22.6,22.5,22.6,47200.0,15.6927,15.7344,15.6648,15.7344,47200.0
2006-09-25 11:00:00,22.61,22.67,22.57,22.67,42600.0,15.7414,15.7832,15.7135,15.7832,42600.0
2006-09-25 11:30:00,22.67,22.72,22.59,22.64,31200.0,15.7832,15.818,15.7275,15.7623,31200.0
2006-09-25 12:00:00,22.63,22.7,22.55,22.68,36400.0,15.7553,15.804,15.6996,15.7901,36400.0
2006-09-25 12:30:00,22.68,22.86,22.68,22.86,29600.0,15.7901,15.9154,15.7901,15.9154,29600.0
2006-09-25 13:00:00,22.84,22.86,22.68,22.73,78200.0,15.9015,15.9154,15.7901,15.8249,78200.0
2006-09-25 13:30:00,22.73,22.83,22.71,22.8,75200.0,15.8249,15.8946,15.811,15.8737,75200.0
2006-09-25 14:00:00,22.8,22.85,22.76,22.81,42400.0,15.8737,15.9085,15.8458,15.8806,42400.0
2006-09-25 14:30:00,22.82,22.93,22.82,22.93,75200.0,15.8876,15.9642,15.8876,15.9642,75200.0
2006-09-25 15:00:00,22.93,22.93,22.82,22.87,79800.0,15.9642,15.9642,15.8876,15.9224,79800.0
2006-09-25 15:30:00,22.88,22.92,22.81,22.88,331000.0,15.9294,15.9572,15.8806,15.9294,331000.0
2006-09-26 09:30:00,22.85,22.91,22.82,22.83,146800.0,15.9085,15.9503,15.8876,15.8946,146800.0
2006-09-26 10:00:00,22.84,22.98,22.84,22.98,231600.0,15.9015,15.999,15.9015,15.999,231600.0
2006-09-26 10:30:00,22.99,22.99,22.9,22.91,94200.0,16.0059,16.0059,15.9433,15.9503,94200.0
2006-09-26 11:00:00,22.91,22.93,22.9,22.91,43200.0,15.9503,15.9642,15.9433,15.9503,43200.0
2006-09-26 11:30:00,22.9,22.92,22.85,22.86,130600.0,15.9433,15.9572,15.9085,15.9154,130600.0
2006-09-26 12:00:00,22.84,22.85,22.76,22.8,88600.0,15.9015,15.9085,15.8458,15.8737,88600.0
2006-09-26 12:30:00,22.82,22.82,22.72,22.78,32200.0,15.8876,15.8876,15.818,15.8597,32200.0
2006-09-26 13:00:00,22.78,22.8,22.72,22.8,40800.0,15.8597,15.8737,15.818,15.8737,40800.0
2006-09-26 13:30:00,22.81,22.84,22.7,22.83,60200.0,15.8806,15.9015,15.804,15.8946,60200.0
2006-09-26 14:00:00,22.81,22.83,22.7,22.81,47400.0,15.8806,15.8946,15.804,15.8806,47400.0
2006-09-26 14:30:00,22.82,22.89,22.82,22.86,122400.0,15.8876,15.9363,15.8876,15.9154,122400.0
2006-09-26 15:00:00,22.85,22.88,22.83,22.88,91400.0,15.9085,15.9294,15.8946,15.9294,91400.0
2006-09-26 15:30:00,22.89,22.9,22.85,22.85,160400.0,15.9363,15.9433,15.9085,15.9085,160400.0
2006-09-27 09:30:00,22.81,22.97,22.78,22.97,27800.0,15.8806,15.992,15.8597,15.992,27800.0
2006-09-27 10:00:00,22.97,23.0,22.89,22.93,66400.0,15.992,16.0129,15.9363,15.9642,66400.0
2006-09-27 10:30:00,22.94,22.97,22.89,22.92,39200.0,15.9711,15.992,15.9363,15.9572,39200.0
2006-09-27 11:00:00,22.93,22.93,22.81,22.83,44000.0,15.9642,15.9642,15.8806,15.8946,44000.0
2006-09-27 11:30:00,22.85,22.92,22.82,22.84,47600.0,15.9085,15.9572,15.8876,15.9015,47600.0
2006-09-27 12:00:00,22.84,22.86,22.82,22.84,26200.0,15.9015,15.9154,15.8876,15.9015,26200.0
2006-09-27 12:30:00,22.82,22.85,22.81,22.83,19600.0,15.8876,15.9085,15.8806,15.8946,19600.0
2006-09-27 13:00:00,22.85,22.86,22.78,22.85,145000.0,15.9085,15.9154,15.8597,15.9085,145000.0
2006-09-27 13:30:00,22.85,22.95,22.79,22.93,199600.0,15.9085,15.9781,15.8667,15.9642,199600.0
2006-09-27 14:00:00,22.93,22.95,22.71,22.78,135800.0,15.9642,15.9781,15.811,15.8597,135800.0
2006-09-27 14:30:00,22.78,22.85,22.75,22.77,54400.0,15.8597,15.9085,15.8389,15.8528,54400.0
2006-09-27 15:00:00,22.77,22.78,22.7,22.78,57600.0,15.8528,15.8597,15.804,15.8597,57600.0
2006-09-27 15:30:00,22.78,22.86,22.78,22.81,192400.0,15.8597,15.9154,15.8597,15.8806,192400.0
2006-09-28 09:30:00,22.88,22.93,22.67,22.74,137400.0,15.9294,15.9642,15.7832,15.8319,137400.0
2006-09-28 10:00:00,22.73,22.79,22.73,22.73,37000.0,15.8249,15.8667,15.8249,15.8249,37000.0
2006-09-28 10:30:00,22.74,22.75,22.59,22.6,95400.0,15.8319,15.8389,15.7275,15.7344,95400.0
2006-09-28 11:00:00,22.59,22.68,22.56,22.65,29000.0,15.7275,15.7901,15.7066,15.7692,29000.0
2006-09-28 11:30:00,22.66,22.67,22.56,22.6,22600.0,15.7762,15.7832,15.7066,15.7344,22600.0
2006-09-28 12:00:00,22.59,22.6,22.56,22.6,37000.0,15.7275,15.7344,15.7066,15.7344,37000.0
2006-09-28 12:30:00,22.61,22.61,22.59,22.61,18200.0,15.7414,15.7414,15.7275,15.7414,18200.0
2006-09-28 13:00:00,22.6,22.66,22.56,22.64,79600.0,15.7344,15.7762,15.7066,15.7623,79600.0
2006-09-28 13:30:00,22.64,22.7,22.6,22.66,36400.0,15.7623,15.804,15.7344,15.7762,36400.0
2006-09-28 14:00:00,22.66,22.72,22.63,22.72,26800.0,15.7762,15.818,15.7553,15.818,26800.0
2006-09-28 14:30:00,22.73,22.76,22.68,22.74,120800.0,15.8249,15.8458,15.7901,15.8319,120800.0
2006-09-28 15:00:00,22.73,22.74,22.66,22.71,96600.0,15.8249,15.8319,15.7762,15.811,96600.0
2006-09-28 15:30:00,22.71,22.77,22.71,22.75,38800.0,15.811,15.8528,15.811,15.8389,38800.0
2006-09-29 09:30:00,22.8,22.96,22.8,22.86,42200.0,15.8737,15.9851,15.8737,15.9154,42200.0
2006-09-29 10:00:00,22.88,22.99,22.8,22.85,143000.0,15.9294,16.0059,15.8737,15.9085,143000.0
2006-09-29 10:30:00,22.85,22.88,22.81,22.88,43200.0,15.9085,15.9294,15.8806,15.9294,43200.0
2006-09-29 11:00:00,22.88,22.92,22.82,22.84,109200.0,15.9294,15.9572,15.8876,15.9015,109200.0
2006-09-29 11:30:00,22.85,22.93,22.83,22.92,72400.0,15.9085,15.9642,15.8946,15.9572,72400.0
2006-09-29 12:00:00,22.92,22.93,22.88,22.93,140200.0,15.9572,15.9642,15.9294,15.9642,140200.0
2006-09-29 12:30:00,22.95,23.0,22.93,22.99,29600.0,15.9781,16.0129,15.9642,16.0059,29600.0
2006-09-29 13:00:00,22.99,23.04,22.97,22.97,41800.0,16.0059,16.0408,15.992,15.992,41800.0
2006-09-29 13:30:00,22.95,22.97,22.93,22.95,31000.0,15.9781,15.992,15.9642,15.9781,31000.0
2006-09-29 14:00:00,22.94,22.96,22.88,22.95,38200.0,15.9711,15.9851,15.9294,15.9781,38200.0
2006-09-29 14:30:00,22.95,22.98,22.91,22.91,36800.0,15.9781,15.999,15.9503,15.9503,36800.0
2006-09-29 15:00:00,22.91,22.91,22.83,22.89,40000.0,15.9503,15.9503,15.8946,15.9363,40000.0
2006-09-29 15:30:00,22.91,22.93,22.75,22.75,55200.0,15.9503,15.9642,15.8389,15.8389,55200.0
2006-10-02 09:30:00,22.75,22.9,22.66,22.84,82800.0,15.8389,15.9433,15.7762,15.9015,82800.0
2006-10-02 10:00:00,22.85,22.92,22.63,22.68,71800.0,15.9085,15.9572,15.7553,15.7901,71800.0
2006-10-02 10:30:00,22.67,22.85,22.65,22.85,51200.0,15.7832,15.9085,15.7692,15.9085,51200.0
2006-10-02 11:00:00,22.84,22.9,22.83,22.9,97400.0,15.9015,15.9433,15.8946,15.9433,97400.0
2006-10-02 11:30:00,22.9,23.05,22.9,23.04,52400.0,15.9433,16.0477,15.9433,16.0408,52400.0
2006-10-02 12:00:00,23.06,23.06,22.95,23.0,27400.0,16.0547,16.0547,15.9781,16.0129,27400.0
2006-10-02 12:30:00,23.02,23.13,23.0,23.04,38000.0,16.0268,16.1034,16.0129,16.0408,38000.0
2006-10-02 13:00:00,23.04,23.05,22.99,23.02,24000.0,16.0408,16.0477,16.0059,16.0268,24000.0
2006-10-02 13:30:00,23.02,23.02,22.8,22.86,32600.0,16.0268,16.0268,15.8737,15.9154,32600.0
2006-10-02 14:00:00,22.85,22.95,22.82,22.93,22400.0,15.9085,15.9781,15.8876,15.9642,22400.0
2006-10-02 14:30:00,22.93,22.94,22.83,22.84,162800.0,15.9642,15.9711,15.8946,15.9015,162800.0
2006-10-02 15:00:00,22.85,22.97,22.84,22.95,259200.0,15.9085,15.992,15.9015,15.9781,259200.0
2006-10-02 15:30:00,22.96,22.99,22.9,22.93,47600.0,15.9851,16.0059,15.9433,15.9642,47600.0
2006-10-03 09:30:00,22.87,22.9,22.81,22.9,99200.0,15.9224,15.9433,15.8806,15.9433,99200.0
2006-10-03 10:00:00,22.9,22.99,22.88,22.99,38800.0,15.9433,16.0059,15.9294,16.0059,38800.0
2006-10-03 10:30:00,23.0,23.04,22.87,22.92,41200.0,16.0129,16.0408,15.9224,15.9572,41200.0
2006-10-03 11:00:00,22.91,23.11,22.88,23.11,26800.0,15.9503,16.0895,15.9294,16.0895,26800.0
2006-10-03 11:30:00,23.11,23.17,23.08,23.1,39800.0,16.0895,16.1313,16.0686,16.0825,39800.0
2006-10-03 12:00:00,23.1,23.34,23.1,23.29,92800.0,16.0825,16.2496,16.0825,16.2148,92800.0
2006-10-03 12:30:00,23.29,23.34,23.26,23.34,79200.0,16.2148,16.2496,16.1939,16.2496,79200.0
2006-10-03 13:00:00,23.34,23.38,23.33,23.36,126600.0,16.2496,16.2775,16.2427,16.2635,126600.0
2006-10-03 13:30:00,23.35,23.36,23.31,23.35,27400.0,16.2566,16.2635,16.2287,16.2566,27400.0
2006-10-03 14:00:00,23.35,23.44,23.35,23.35,97600.0,16.2566,16.3192,16.2566,16.2566,97600.0
2006-10-03 14:30:00,23.35,23.41,23.32,23.33,140600.0,16.2566,16.2984,16.2357,16.2427,140600.0
2006-10-03 15:00:00,23.34,23.35,23.29,23.31,72200.0,16.2496,16.2566,16.2148,16.2287,72200.0
2006-10-03 15:30:00,23.3,23.31,23.21,23.25,151000.0,16.2218,16.2287,16.1591,16.187,151000.0
2006-10-04 09:30:00,23.25,23.32,23.23,23.27,98800.0,16.187,16.2357,16.173,16.2009,98800.0
2006-10-04 10:00:00,23.27,23.39,23.24,23.33,121000.0,16.2009,16.2844,16.18,16.2427,121000.0
2006-10-04 10:30:00,23.34,23.35,23.31,23.35,102400.0,16.2496,16.2566,16.2287,16.2566,102400.0
2006-10-04 11:00:00,23.35,23.45,23.33,23.44,190200.0,16.2566,16.3262,16.2427,16.3192,190200.0
2006-10-04 11:30:00,23.44,23.45,23.42,23.45,48400.0,16.3192,16.3262,16.3053,16.3262,48400.0
2006-10-04 12:00:00,23.45,23.45,23.36,23.45,64600.0,16.3262,16.3262,16.2635,16.3262,64600.0
2006-10-04 12:30:00,23.45,23.48,23.4,23.47,49400.0,16.3262,16.3471,16.2914,16.3401,49400.0
2006-10-04 13:00:00,23.47,23.55,23.45,23.55,47000.0,16.3401,16.3958,16.3262,16.3958,47000.0
2006-10-04 13:30:00,23.56,23.61,23.53,23.57,57400.0,16.4028,16.4376,16.3819,16.4098,57400.0
2006-10-04 14:00:00,23.57,23.72,23.57,23.7,87800.0,16.4098,16.5142,16.4098,16.5003,87800.0
2006-10-04 14:30:00,23.72,23.85,23.71,23.83,135400.0,16.5142,16.6047,16.5072,16.5908,135400.0
2006-10-04 15:00:00,23.83,23.83,23.71,23.74,131400.0,16.5908,16.5908,16.5072,16.5281,131400.0
2006-10-04 15:30:00,23.75,23.78,23.72,23.78,166400.0,16.5351,16.556,16.5142,16.556,166400.0
2006-10-05 09:30:00,23.77,23.77,23.65,23.74,108800.0,16.549,16.549,16.4654,16.5281,108800.0
2006-10-05 10:00:00,23.75,23.75,23.61,23.67,60600.0,16.5351,16.5351,16.4376,16.4794,60600.0
2006-10-05 10:30:00,23.67,23.74,23.58,23.74,37800.0,16.4794,16.5281,16.4167,16.5281,37800.0
2006-10-05 11:00:00,23.74,23.83,23.65,23.7,107800.0,16.5281,16.5908,16.4654,16.5003,107800.0
2006-10-05 11:30:00,23.7,23.8,23.68,23.75,27800.0,16.5003,16.5699,16.4863,16.5351,27800.0
2006-10-05 12:00:00,23.74,23.75,23.7,23.72,17800.0,16.5281,16.5351,16.5003,16.5142,17800.0
2006-10-05 12:30:00,23.71,23.72,23.62,23.63,99200.0,16.5072,16.5142,16.4446,16.4515,99200.0
2006-10-05 13:00:00,23.6,23.82,23.6,23.82,40400.0,16.4306,16.5838,16.4306,16.5838,40400.0
2006-10-05 13:30:00,23.83,23.91,23.79,23.81,35600.0,16.5908,16.6465,16.5629,16.5768,35600.0
2006-10-05 14:00:00,23.81,23.83,23.72,23.75,62400.0,16.5768,16.5908,16.5142,16.5351,62400.0
2006-10-05 14:30:00,23.76,23.84,23.76,23.84,35400.0,16.542,16.5977,16.542,16.5977,35400.0
2006-10-05 15:00:00,23.84,23.96,23.81,23.89,69600.0,16.5977,16.6813,16.5768,16.6325,69600.0
2006-10-05 15:30:00,23.89,23.9,23.79,23.85,195400.0,16.6325,16.6395,16.5629,16.6047,195400.0
2006-10-06 09:30:00,23.78,23.78,23.5,23.53,94000.0,16.556,16.556,16.361,16.3819,94000.0
2006-10-06 10:00:00,23.53,23.53,23.28,23.3,127400.0,16.3819,16.3819,16.2078,16.2218,127400.0
2006-10-06 10:30:00,23.3,23.43,23.28,23.38,102200.0,16.2218,16.3123,16.2078,16.2775,102200.0
2006-10-06 11:00:00,23.37,23.4,23.26,23.35,89400.0,16.2705,16.2914,16.1939,16.2566,89400.0
2006-10-06 11:30:00,23.35,23.36,23.27,23.31,52800.0,16.2566,16.2635,16.2009,16.2287,52800.0
2006-10-06 12:00:00,23.3,23.31,23.1,23.12,56200.0,16.2218,16.2287,16.0825,16.0965,56200.0
2006-10-06 12:30:00,23.12,23.28,23.12,23.28,53400.0,16.0965,16.2078,16.0965,16.2078,53400.0
2006-10-06 13:00:00,23.28,23.5,23.28,23.48,63800.0,16.2078,16.361,16.2078,16.3471,63800.0
2006-10-06 13:30:00,23.5,23.59,23.48,23.56,52200.0,16.361,16.4237,16.3471,16.4028,52200.0
2006-10-06 14:00:00,23.56,23.56,23.47,23.55,55600.0,16.4028,16.4028,16.3401,16.3958,55600.0
2006-10-06 14:30:00,23.56,23.64,23.46,23.55,84800.0,16.4028,16.4585,16.3332,16.3958,84800.0
2006-10-06 15:00:00,23.55,23.61,23.53,23.58,37400.0,16.3958,16.4376,16.3819,16.4167,37400.0
2006-10-06 15:30:00,23.57,23.61,23.5,23.56,65800.0,16.4098,16.4376,16.361,16.4028,65800.0
2006-10-09 09:30:00,23.65,23.73,23.43,23.69,72200.0,16.4654,16.5211,16.3123,16.4933,72200.0
2006-10-09 10:00:00,23.68,23.82,23.59,23.79,60200.0,16.4863,16.5838,16.4237,16.5629,60200.0
2006-10-09 10:30:00,23.82,24.0,23.7,23.93,169400.0,16.5838,16.7091,16.5003,16.6604,169400.0
2006-10-09 11:00:00,23.92,24.07,23.92,24.0,253600.0,16.6534,16.7579,16.6534,16.7091,253600.0
2006-10-09 11:30:00,24.0,24.23,23.99,24.12,92200.0,16.7091,16.8693,16.7022,16.7927,92200.0
2006-10-09 12:00:00,24.12,24.12,23.95,23.95,116200.0,16.7927,16.7927,16.6743,16.6743,116200.0
2006-10-09 12:30:00,23.97,24.13,23.96,24.05,59800.0,16.6882,16.7996,16.6813,16.7439,59800.0
2006-10-09 13:00:00,24.05,24.12,24.04,24.06,46200.0,16.7439,16.7927,16.737,16.7509,46200.0
2006-10-09 13:30:00,24.06,24.13,24.05,24.05,45000.0,16.7509,16.7996,16.7439,16.7439,45000.0
2006-10-09 14:00:00,24.07,24.13,24.05,24.13,45800.0,16.7579,16.7996,16.7439,16.7996,45800.0
2006-10-09 14:30:00,24.13,24.31,24.11,24.3,94000.0,16.7996,16.9249,16.7857,16.918,94000.0
2006-10-09 15:00:00,24.29,24.29,24.15,24.16,121400.0,16.911,16.911,16.8136,16.8205,121400.0
2006-10-09 15:30:00,24.16,24.21,23.99,24.06,178000.0,16.8205,16.8553,16.7022,16.7509,178000.0
2006-10-10 09:30:00,24.05,24.05,23.92,23.94,232600.0,16.7439,16.7439,16.6534,16.6674,232600.0
2006-10-10 10:00:00,23.95,23.99,23.93,23.93,92200.0,16.6743,16.7022,16.6604,16.6604,92200.0
2006-10-10 10:30:00,23.93,24.08,23.93,24.05,51400.0,16.6604,16.7648,16.6604,16.7439,51400.0
2006-10-10 11:00:00,24.07,24.12,24.0,24.1,65400.0,16.7579,16.7927,16.7091,16.7787,65400.0
2006-10-10 11:30:00,24.1,24.11,23.96,24.04,53000.0,16.7787,16.7857,16.6813,16.737,53000.0
2006-10-10 12:00:00,24.08,24.1,24.04,24.04,34400.0,16.7648,16.7787,16.737,16.737,34400.0
2006-10-10 12:30:00,24.05,24.05,23.89,23.92,39200.0,16.7439,16.7439,16.6325,16.6534,39200.0
2006-10-10 13:00:00,23.92,23.94,23.92,23.93,21400.0,16.6534,16.6674,16.6534,16.6604,21400.0
2006-10-10 13:30:00,23.93,23.93,23.82,23.93,52800.0,16.6604,16.6604,16.5838,16.6604,52800.0
2006-10-10 14:00:00,23.93,23.98,23.92,23.92,50000.0,16.6604,16.6952,16.6534,16.6534,50000.0
2006-10-10 14:30:00,23.92,24.04,23.92,24.02,31800.0,16.6534,16.737,16.6534,16.723,31800.0
2006-10-10 15:00:00,24.02,24.03,23.95,24.0,35800.0,16.723,16.73,16.6743,16.7091,35800.0
2006-10-10 15:30:00,24.01,24.01,23.91,24.0,53400.0,16.7161,16.7161,16.6465,16.7091,53400.0
2006-10-11 09:30:00,23.93,24.0,23.77,23.98,78200.0,16.6604,16.7091,16.549,16.6952,78200.0
2006-10-11 10:00:00,24.0,24.1,23.98,24.02,61400.0,16.7091,16.7787,16.6952,16.723,61400.0
2006-10-11 10:30:00,24.03,24.21,24.03,24.21,87800.0,16.73,16.8553,16.73,16.8553,87800.0
2006-10-11 11:00:00,24.21,24.22,24.07,24.09,62800.0,16.8553,16.8623,16.7579,16.7718,62800.0
2006-10-11 11:30:00,24.09,24.23,24.05,24.16,52400.0,16.7718,16.8693,16.7439,16.8205,52400.0
2006-10-11 12:00:00,24.16,24.17,24.09,24.1,37800.0,16.8205,16.8275,16.7718,16.7787,37800.0
2006-10-11 12:30:00,24.1,24.25,24.09,24.22,47200.0,16.7787,16.8832,16.7718,16.8623,47200.0
2006-10-11 13:00:00,24.21,24.22,24.17,24.17,44600.0,16.8553,16.8623,16.8275,16.8275,44600.0
2006-10-11 13:30:00,24.17,24.2,24.15,24.16,47600.0,16.8275,16.8484,16.8136,16.8205,47600.0
2006-10-11 14:00:00,24.17,24.17,24.05,24.06,68200.0,16.8275,16.8275,16.7439,16.7509,68200.0
2006-10-11 14:30:00,24.06,24.11,24.01,24.08,218000.0,16.7509,16.7857,16.7161,16.7648,218000.0
2006-10-11 15:00:00,24.08,24.13,24.06,24.13,86000.0,16.7648,16.7996,16.7509,16.7996,86000.0
2006-10-11 15:30:00,24.13,24.14,24.07,24.07,262600.0,16.7996,16.8066,16.7579,16.7579,262600.0
2006-10-12 09:30:00,24.1,24.23,24.1,24.18,36800.0,16.7787,16.8693,16.7787,16.8344,36800.0
2006-10-12 10:00:00,24.16,24.27,24.15,24.25,81400.0,16.8205,16.8971,16.8136,16.8832,81400.0
2006-10-12 10:30:00,24.25,24.3,24.2,24.29,61800.0,16.8832,16.918,16.8484,16.911,61800.0
2006-10-12 11:00:00,24.28,24.4,24.18,24.35,150000.0,16.9041,16.9876,16.8344,16.9528,150000.0
2006-10-12 11:30:00,24.35,24.36,24.31,24.35,36800.0,16.9528,16.9598,16.9249,16.9528,36800.0
2006-10-12 12:00:00,24.34,24.35,24.28,24.34,35800.0,16.9458,16.9528,16.9041,16.9458,35800.0
2006-10-12 12:30:00,24.34,24.41,24.34,24.41,67800.0,16.9458,16.9946,16.9458,16.9946,67800.0
2006-10-12 13:00:00,24.41,24.42,24.38,24.39,76800.0,16.9946,17.0015,16.9737,16.9806,76800.0
2006-10-12 13:30:00,24.39,24.44,24.38,24.43,60400.0,16.9806,17.0155,16.9737,17.0085,60400.0
2006-10-12 14:00:00,24.43,24.5,24.43,24.49,121200.0,17.0085,17.0572,17.0085,17.0503,121200.0
2006-10-12 14:30:00,24.49,24.52,24.47,24.5,97200.0,17.0503,17.0712,17.0363,17.0572,97200.0
2006-10-12 15:00:00,24.5,24.62,24.49,24.61,159600.0,17.0572,17.1408,17.0503,17.1338,159600.0
2006-10-12 15:30:00,24.62,24.63,24.49,24.5,310600.0,17.1408,17.1477,17.0503,17.0572,310600.0
2006-10-13 09:30:00,24.61,24.63,24.43,24.49,156000.0,17.1338,17.1477,17.0085,17.0503,156000.0
2006-10-13 10:00:00,24.51,24.59,24.5,24.51,50000.0,17.0642,17.1199,17.0572,17.0642,50000.0
2006-10-13 10:30:00,24.52,24.58,24.52,24.58,29000.0,17.0712,17.1129,17.0712,17.1129,29000.0
2006-10-13 11:00:00,24.58,24.63,24.56,24.63,74000.0,17.1129,17.1477,17.099,17.1477,74000.0
2006-10-13 11:30:00,24.6,24.61,24.56,24.59,131800.0,17.1269,17.1338,17.099,17.1199,131800.0
2006-10-13 12:00:00,24.56,24.64,24.55,24.6,130200.0,17.099,17.1547,17.092,17.1269,130200.0
2006-10-13 12:30:00,24.6,24.61,24.57,24.58,176600.0,17.1269,17.1338,17.106,17.1129,176600.0
2006-10-13 13:00:00,24.58,24.58,24.53,24.57,106000.0,17.1129,17.1129,17.0781,17.106,106000.0
2006-10-13 13:30:00,24.57,24.57,24.51,24.52,50000.0,17.106,17.106,17.0642,17.0712,50000.0
2006-10-13 14:00:00,24.51,24.55,24.48,24.48,55800.0,17.0642,17.092,17.0433,17.0433,55800.0
2006-10-13 14:30:00,24.49,24.5,24.38,24.39,40000.0,17.0503,17.0572,16.9737,16.9806,40000.0
2006-10-13 15:00:00,24.39,24.5,24.39,24.49,180800.0,16.9806,17.0572,16.9806,17.0503,180800.0
2006-10-13 15:30:00,24.5,24.54,24.45,24.49,165400.0,17.0572,17.0851,17.0224,17.0503,165400.0
2006-10-16 09:30:00,24.49,24.52,24.43,24.5,22800.0,17.0503,17.0712,17.0085,17.0572,22800.0
2006-10-16 10:00:00,24.51,24.6,24.51,24.6,35000.0,17.0642,17.1269,17.0642,17.1269,35000.0
2006-10-16 10:30:00,24.6,24.6,24.48,24.53,51800.0,17.1269,17.1269,17.0433,17.0781,51800.0
2006-10-16 11:00:00,24.52,24.6,24.52,24.6,30800.0,17.0712,17.1269,17.0712,17.1269,30800.0
2006-10-16 11:30:00,24.6,24.73,24.6,24.68,70400.0,17.1269,17.2174,17.1269,17.1825,70400.0
2006-10-16 12:00:00,24.68,24.72,24.68,24.7,71000.0,17.1825,17.2104,17.1825,17.1965,71000.0
2006-10-16 12:30:00,24.7,24.78,24.69,24.72,119000.0,17.1965,17.2522,17.1895,17.2104,119000.0
2006-10-16 13:00:00,24.73,24.84,24.7,24.75,75600.0,17.2174,17.2939,17.1965,17.2313,75600.0
2006-10-16 13:30:00,24.75,24.82,24.75,24.81,46600.0,17.2313,17.28,17.2313,17.2731,46600.0
2006-10-16 14:00:00,24.81,24.86,24.7,24.73,126800.0,17.2731,17.3079,17.1965,17.2174,126800.0
2006-10-16 14:30:00,24.75,24.77,24.7,24.72,91400.0,17.2313,17.2452,17.1965,17.2104,91400.0
2006-10-16 15:00:00,24.72,24.75,24.71,24.72,76600.0,17.2104,17.2313,17.2034,17.2104,76600.0
2006-10-16 15:30:00,24.72,24.78,24.71,24.78,121800.0,17.2104,17.2522,17.2034,17.2522,121800.0
2006-10-17 09:30:00,24.68,24.68,24.45,24.53,84200.0,17.1825,17.1825,17.0224,17.0781,84200.0
2006-10-17 10:00:00,24.53,24.59,24.53,24.58,50600.0,17.0781,17.1199,17.0781,17.1129,50600.0
2006-10-17 10:30:00,24.55,24.58,24.52,24.56,64000.0,17.092,17.1129,17.0712,17.099,64000.0
2006-10-17 11:00:00,24.53,24.56,24.38,24.38,97800.0,17.0781,17.099,16.9737,16.9737,97800.0
2006-10-17 11:30:00,24.39,24.4,24.28,24.29,86000.0,16.9806,16.9876,16.9041,16.911,86000.0
2006-10-17 12:00:00,24.29,24.38,24.27,24.37,64400.0,16.911,16.9737,16.8971,16.9667,64400.0
2006-10-17 12:30:00,24.36,24.36,24.28,24.33,21600.0,16.9598,16.9598,16.9041,16.9389,21600.0
2006-10-17 13:00:00,24.28,24.38,24.24,24.24,35800.0,16.9041,16.9737,16.8762,16.8762,35800.0
2006-10-17 13:30:00,24.24,24.46,24.23,24.45,39400.0,16.8762,17.0294,16.8693,17.0224,39400.0
2006-10-17 14:00:00,24.46,24.5,24.41,24.41,55000.0,17.0294,17.0572,16.9946,16.9946,55000.0
2006-10-17 14:30:00,24.42,24.53,24.4,24.52,58600.0,17.0015,17.0781,16.9876,17.0712,58600.0
2006-10-17 15:00:00,24.52,24.61,24.5,24.61,74400.0,17.0712,17.1338,17.0572,17.1338,74400.0
2006-10-17 15:30:00,24.62,24.65,24.46,24.56,167000.0,17.1408,17.1617,17.0294,17.099,167000.0
2006-10-18 09:30:00,24.85,25.02,24.69,24.69,141800.0,17.3009,17.4193,17.1895,17.1895,141800.0
2006-10-18 10:00:00,24.69,24.72,24.49,24.52,206800.0,17.1895,17.2104,17.0503,17.0712,206800.0
2006-10-18 10:30:00,24.52,24.58,24.46,24.58,48400.0,17.0712,17.1129,17.0294,17.1129,48400.0
2006-10-18 11:00:00,24.57,24.65,24.5,24.61,40800.0,17.106,17.1617,17.0572,17.1338,40800.0
2006-10-18 11:30:00,24.62,24.66,24.58,24.64,26200.0,17.1408,17.1686,17.1129,17.1547,26200.0
2006-10-18 12:00:00,24.65,24.69,24.64,24.66,36200.0,17.1617,17.1895,17.1547,17.1686,36200.0
2006-10-18 12:30:00,24.67,24.71,24.63,24.65,31800.0,17.1756,17.2034,17.1477,17.1617,31800.0
2006-10-18 13:00:00,24.64,24.66,24.56,24.56,44800.0,17.1547,17.1686,17.099,17.099,44800.0
2006-10-18 13:30:00,24.56,24.61,24.55,24.61,81600.0,17.099,17.1338,17.092,17.1338,81600.0
2006-10-18 14:00:00,24.61,24.64,24.54,24.61,63800.0,17.1338,17.1547,17.0851,17.1338,63800.0
2006-10-18 14:30:00,24.6,24.63,24.55,24.61,95600.0,17.1269,17.1477,17.092,17.1338,95600.0
2006-10-18 15:00:00,24.6,24.61,24.51,24.52,62000.0,17.1269,17.1338,17.0642,17.0712,62000.0
2006-10-18 15:30:00,24.52,24.62,24.51,24.58,217800.0,17.0712,17.1408,17.0642,17.1129,217800.0
2006-10-19 09:30:00,24.5,24.64,24.4,24.64,23800.0,17.0572,17.1547,16.9876,17.1547,23800.0
2006-10-19 10:00:00,24.66,24.75,24.65,24.65,19000.0,17.1686,17.2313,17.1617,17.1617,19000.0
2006-10-19 10:30:00,24.67,24.7,24.63,24.67,112400.0,17.1756,17.1965,17.1477,17.1756,112400.0
2006-10-19 11:00:00,24.65,24.66,24.59,24.63,34800.0,17.1617,17.1686,17.1199,17.1477,34800.0
2006-10-19 11:30:00,24.63,24.68,24.58,24.65,44400.0,17.1477,17.1825,17.1129,17.1617,44400.0
2006-10-19 12:00:00,24.63,24.63,24.44,24.48,28800.0,17.1477,17.1477,17.0155,17.0433,28800.0
2006-10-19 12:30:00,24.49,24.53,24.43,24.47,115000.0,17.0503,17.0781,17.0085,17.0363,115000.0
2006-10-19 13:00:00,24.46,24.5,24.45,24.47,27200.0,17.0294,17.0572,17.0224,17.0363,27200.0
2006-10-19 13:30:00,24.45,24.45,24.3,24.3,36800.0,17.0224,17.0224,16.918,16.918,36800.0
2006-10-19 14:00:00,24.3,24.34,24.28,24.32,50000.0,16.918,16.9458,16.9041,16.9319,50000.0
2006-10-19 14:30:00,24.34,24.34,24.24,24.25,76600.0,16.9458,16.9458,16.8762,16.8832,76600.0
2006-10-19 15:00:00,24.25,24.27,24.21,24.22,56800.0,16.8832,16.8971,16.8553,16.8623,56800.0
2006-10-19 15:30:00,24.23,24.31,24.23,24.31,74400.0,16.8693,16.9249,16.8693,16.9249,74400.0
2006-10-20 09:30:00,24.3,24.31,23.95,24.04,51400.0,16.918,16.9249,16.6743,16.737,51400.0
2006-10-20 10:00:00,24.05,24.08,23.93,24.08,97200.0,16.7439,16.7648,16.6604,16.7648,97200.0
2006-10-20 10:30:00,24.07,24.23,24.04,24.21,44200.0,16.7579,16.8693,16.737,16.8553,44200.0
2006-10-20 11:00:00,24.2,24.23,24.18,24.22,50200.0,16.8484,16.8693,16.8344,16.8623,50200.0
2006-10-20 11:30:00,24.23,24.29,24.23,24.29,33200.0,16.8693,16.911,16.8693,16.911,33200.0
2006-10-20 12:00:00,24.29,24.29,24.18,24.18,22000.0,16.911,16.911,16.8344,16.8344,22000.0
2006-10-20 12:30:00,24.18,24.18,24.11,24.11,35600.0,16.8344,16.8344,16.7857,16.7857,35600.0
2006-10-20 13:00:00,24.12,24.18,24.12,24.18,15600.0,16.7927,16.8344,16.7927,16.8344,15600.0
2006-10-20 13:30:00,24.18,24.24,24.18,24.22,17000.0,16.8344,16.8762,16.8344,16.8623,17000.0
2006-10-20 14:00:00,24.25,24.28,24.18,24.19,28600.0,16.8832,16.9041,16.8344,16.8414,28600.0
2006-10-20 14:30:00,24.18,24.19,24.18,24.18,41600.0,16.8344,16.8414,16.8344,16.8344,41600.0
2006-10-20 15:00:00,24.18,24.21,24.09,24.2,145600.0,16.8344,16.8553,16.7718,16.8484,145600.0
2006-10-20 15:30:00,24.2,24.27,24.19,24.22,119000.0,16.8484,16.8971,16.8414,16.8623,119000.0
2006-10-23 09:30:00,24.25,24.6,24.23,24.59,74600.0,16.8832,17.1269,16.8693,17.1199,74600.0
2006-10-23 10:00:00,24.59,24.69,24.59,24.64,70600.0,17.1199,17.1895,17.1199,17.1547,70600.0
2006-10-23 10:30:00,24.64,24.68,24.48,24.5,70800.0,17.1547,17.1825,17.0433,17.0572,70800.0
2006-10-23 11:00:00,24.51,24.61,24.51,24.56,66400.0,17.0642,17.1338,17.0642,17.099,66400.0
2006-10-23 11:30:00,24.57,24.63,24.56,24.58,39600.0,17.106,17.1477,17.099,17.1129,39600.0
2006-10-23 12:00:00,24.59,24.63,24.5,24.59,76400.0,17.1199,17.1477,17.0572,17.1199,76400.0
2006-10-23 12:30:00,24.58,24.61,24.51,24.55,80400.0,17.1129,17.1338,17.0642,17.092,80400.0
2006-10-23 13:00:00,24.53,24.65,24.53,24.65,111800.0,17.0781,17.1617,17.0781,17.1617,111800.0
2006-10-23 13:30:00,24.65,24.65,24.54,24.63,76200.0,17.1617,17.1617,17.0851,17.1477,76200.0
2006-10-23 14:00:00,24.62,24.65,24.49,24.53,77000.0,17.1408,17.1617,17.0503,17.0781,77000.0
2006-10-23 14:30:00,24.52,24.59,24.5,24.5,60200.0,17.0712,17.1199,17.0572,17.0572,60200.0
2006-10-23 15:00:00,24.49,24.55,24.48,24.54,106000.0,17.0503,17.092,17.0433,17.0851,106000.0
2006-10-23 15:30:00,24.54,24.73,24.53,24.68,118000.0,17.0851,17.2174,17.0781,17.1825,118000.0
2006-10-24 09:30:00,24.6,24.65,24.5,24.55,49400.0,17.1269,17.1617,17.0572,17.092,49400.0
2006-10-24 10:00:00,24.58,24.59,24.43,24.47,59000.0,17.1129,17.1199,17.0085,17.0363,59000.0
2006-10-24 10:30:00,24.48,24.49,24.3,24.34,64400.0,17.0433,17.0503,16.918,16.9458,64400.0
2006-10-24 11:00:00,24.35,24.43,24.33,24.39,84800.0,16.9528,17.0085,16.9389,16.9806,84800.0
2006-10-24 11:30:00,24.39,24.4,24.3,24.3,59200.0,16.9806,16.9876,16.918,16.918,59200.0
2006-10-24 12:00:00,24.3,24.33,24.25,24.31,372800.0,16.918,16.9389,16.8832,16.9249,372800.0
2006-10-24 12:30:00,24.3,24.3,24.18,24.18,51600.0,16.918,16.918,16.8344,16.8344,51600.0
2006-10-24 13:00:00,24.18,24.28,24.18,24.25,38400.0,16.8344,16.9041,16.8344,16.8832,38400.0
2006-10-24 13:30:00,24.25,24.27,24.15,24.25,60200.0,16.8832,16.8971,16.8136,16.8832,60200.0
2006-10-24 14:00:00,24.25,24.31,24.21,24.25,83000.0,16.8832,16.9249,16.8553,16.8832,83000.0
2006-10-24 14:30:00,24.24,24.32,24.24,24.28,63200.0,16.8762,16.9319,16.8762,16.9041,63200.0
2006-10-24 15:00:00,24.28,24.32,24.24,24.27,71200.0,16.9041,16.9319,16.8762,16.8971,71200.0
2006-10-24 15:30:00,24.27,24.38,24.26,24.31,118400.0,16.8971,16.9737,16.8901,16.9249,118400.0
2006-10-25 09:30:00,24.26,24.34,24.15,24.28,31000.0,16.8901,16.9458,16.8136,16.9041,31000.0
2006-10-25 10:00:00,24.3,24.46,24.29,24.46,8400.0,16.918,17.0294,16.911,17.0294,8400.0
2006-10-25 10:30:00,24.46,24.46,24.11,24.14,35400.0,17.0294,17.0294,16.7857,16.8066,35400.0
2006-10-25 11:00:00,24.13,24.24,24.11,24.17,20600.0,16.7996,16.8762,16.7857,16.8275,20600.0
2006-10-25 11:30:00,24.17,24.23,24.12,24.12,29200.0,16.8275,16.8693,16.7927,16.7927,29200.0
2006-10-25 12:00:00,24.14,24.15,24.11,24.11,16400.0,16.8066,16.8136,16.7857,16.7857,16400.0
2006-10-25 12:30:00,24.11,24.15,24.07,24.14,26800.0,16.7857,16.8136,16.7579,16.8066,26800.0
2006-10-25 13:00:00,24.14,24.14,24.04,24.04,21800.0,16.8066,16.8066,16.737,16.737,21800.0
2006-10-25 13:30:00,24.03,24.14,24.03,24.14,18200.0,16.73,16.8066,16.73,16.8066,18200.0
2006-10-25 14:00:00,24.14,24.27,24.02,24.18,243400.0,16.8066,16.8971,16.723,16.8344,243400.0
2006-10-25 14:30:00,24.19,24.2,24.04,24.1,54600.0,16.8414,16.8484,16.737,16.7787,54600.0
2006-10-25 15:00:00,24.11,24.2,24.11,24.14,33200.0,16.7857,16.8484,16.7857,16.8066,33200.0
2006-10-25 15:30:00,24.14,24.21,24.12,24.17,41200.0,16.8066,16.8553,16.7927,16.8275,41200.0
2006-10-26 09:30:00,24.38,24.75,24.38,24.67,104200.0,16.9737,17.2313,16.9737,17.1756,104200.0
2006-10-26 10:00:00,24.71,24.73,24.55,24.58,89800.0,17.2034,17.2174,17.092,17.1129,89800.0
2006-10-26 10:30:00,24.58,24.63,24.43,24.5,68200.0,17.1129,17.1477,17.0085,17.0572,68200.0
2006-10-26 11:00:00,24.5,24.58,24.45,24.58,85400.0,17.0572,17.1129,17.0224,17.1129,85400.0
2006-10-26 11:30:00,24.58,24.62,24.56,24.58,56600.0,17.1129,17.1408,17.099,17.1129,56600.0
2006-10-26 12:00:00,24.58,24.63,24.56,24.62,47000.0,17.1129,17.1477,17.099,17.1408,47000.0
2006-10-26 12:30:00,24.62,24.63,24.54,24.63,53800.0,17.1408,17.1477,17.0851,17.1477,53800.0
2006-10-26 13:00:00,24.63,24.64,24.59,24.6,33600.0,17.1477,17.1547,17.1199,17.1269,33600.0
2006-10-26 13:30:00,24.6,24.66,24.58,24.6,93200.0,17.1269,17.1686,17.1129,17.1269,93200.0
2006-10-26 14:00:00,24.59,24.61,24.55,24.6,172400.0,17.1199,17.1338,17.092,17.1269,172400.0
2006-10-26 14:30:00,24.61,24.7,24.6,24.69,61200.0,17.1338,17.1965,17.1269,17.1895,61200.0
2006-10-26 15:00:00,24.69,24.7,24.66,24.67,64200.0,17.1895,17.1965,17.1686,17.1756,64200.0
2006-10-26 15:30:00,24.67,24.67,24.61,24.66,165400.0,17.1756,17.1756,17.1338,17.1686,165400.0
2006-10-27 09:30:00,24.63,24.72,24.46,24.71,61600.0,17.1477,17.2104,17.0294,17.2034,61600.0
2006-10-27 10:00:00,24.7,24.82,24.6,24.75,102800.0,17.1965,17.28,17.1269,17.2313,102800.0
2006-10-27 10:30:00,24.73,24.81,24.7,24.75,47400.0,17.2174,17.2731,17.1965,17.2313,47400.0
2006-10-27 11:00:00,24.74,24.85,24.68,24.85,25200.0,17.2243,17.3009,17.1825,17.3009,25200.0
2006-10-27 11:30:00,24.85,24.87,24.85,24.86,41400.0,17.3009,17.3148,17.3009,17.3079,41400.0
2006-10-27 12:00:00,24.86,24.94,24.86,24.91,44800.0,17.3079,17.3636,17.3079,17.3427,44800.0
2006-10-27 12:30:00,24.92,24.97,24.89,24.89,26800.0,17.3496,17.3845,17.3288,17.3288,26800.0
2006-10-27 13:00:00,24.89,24.95,24.89,24.89,38000.0,17.3288,17.3705,17.3288,17.3288,38000.0
2006-10-27 13:30:00,24.88,24.88,24.75,24.83,42800.0,17.3218,17.3218,17.2313,17.287,42800.0
2006-10-27 14:00:00,24.86,24.87,24.63,24.65,71200.0,17.3079,17.3148,17.1477,17.1617,71200.0
2006-10-27 14:30:00,24.66,24.78,24.65,24.76,65800.0,17.1686,17.2522,17.1617,17.2382,65800.0
2006-10-27 15:00:00,24.78,24.83,24.73,24.73,82400.0,17.2522,17.287,17.2174,17.2174,82400.0
2006-10-27 15:30:00,24.74,24.75,24.68,24.71,109400.0,17.2243,17.2313,17.1825,17.2034,109400.0
2006-10-30 09:30:00,24.64,24.64,24.49,24.5,33600.0,17.1547,17.1547,17.0503,17.0572,33600.0
2006-10-30 10:00:00,24.5,24.59,24.5,24.53,24200.0,17.0572,17.1199,17.0572,17.0781,24200.0
2006-10-30 10:30:00,24.52,24.63,24.51,24.51,40400.0,17.0712,17.1477,17.0642,17.0642,40400.0
2006-10-30 11:00:00,24.51,24.71,24.5,24.65,27800.0,17.0642,17.2034,17.0572,17.1617,27800.0
2006-10-30 11:30:00,24.66,24.68,24.61,24.67,20000.0,17.1686,17.1825,17.1338,17.1756,20000.0
2006-10-30 12:00:00,24.67,24.67,24.51,24.62,23600.0,17.1756,17.1756,17.0642,17.1408,23600.0
2006-10-30 12:30:00,24.63,24.64,24.61,24.64,5800.0,17.1477,17.1547,17.1338,17.1547,5800.0
2006-10-30 13:00:00,24.64,24.71,24.61,24.66,21000.0,17.1547,17.2034,17.1338,17.1686,21000.0
2006-10-30 13:30:00,24.66,24.8,24.66,24.8,13400.0,17.1686,17.2661,17.1686,17.2661,13400.0
2006-10-30 14:00:00,24.8,24.84,24.8,24.8,18800.0,17.2661,17.2939,17.2661,17.2661,18800.0
2006-10-30 14:30:00,24.81,24.81,24.78,24.78,16000.0,17.2731,17.2731,17.2522,17.2522,16000.0
2006-10-30 15:00:00,24.78,24.78,24.66,24.75,34400.0,17.2522,17.2522,17.1686,17.2313,34400.0
2006-10-30 15:30:00,24.75,24.81,24.72,24.78,41000.0,17.2313,17.2731,17.2104,17.2522,41000.0
2006-10-31 09:30:00,24.77,25.05,24.77,25.04,62000.0,17.2452,17.4401,17.2452,17.4332,62000.0
2006-10-31 10:00:00,25.04,25.05,24.95,24.96,67400.0,17.4332,17.4401,17.3705,17.3775,67400.0
2006-10-31 10:30:00,24.96,24.99,24.95,24.98,43000.0,17.3775,17.3984,17.3705,17.3914,43000.0
2006-10-31 11:00:00,24.98,24.99,24.9,24.91,59000.0,17.3914,17.3984,17.3357,17.3427,59000.0
2006-10-31 11:30:00,24.91,24.92,24.8,24.89,39800.0,17.3427,17.3496,17.2661,17.3288,39800.0
2006-10-31 12:00:00,24.9,24.94,24.85,24.91,96600.0,17.3357,17.3636,17.3009,17.3427,96600.0
2006-10-31 12:30:00,24.91,24.91,24.79,24.79,100400.0,17.3427,17.3427,17.2591,17.2591,100400.0
2006-10-31 13:00:00,24.8,24.8,24.72,24.78,66600.0,17.2661,17.2661,17.2104,17.2522,66600.0
2006-10-31 13:30:00,24.78,24.84,24.78,24.83,29200.0,17.2522,17.2939,17.2522,17.287,29200.0
2006-10-31 14:00:00,24.84,24.85,24.78,24.78,68000.0,17.2939,17.3009,17.2522,17.2522,68000.0
2006-10-31 14:30:00,24.78,24.93,24.75,24.9,71800.0,17.2522,17.3566,17.2313,17.3357,71800.0
2006-10-31 15:00:00,24.88,24.98,24.83,24.94,85200.0,17.3218,17.3914,17.287,17.3636,85200.0
2006-10-31 15:30:00,24.94,25.0,24.86,24.88,125200.0,17.3636,17.4053,17.3079,17.3218,125200.0
2006-11-01 09:30:00,24.93,24.98,24.83,24.94,53200.0,17.3566,17.3914,17.287,17.3636,53200.0
2006-11-01 10:00:00,24.94,24.94,24.65,24.74,113400.0,17.3636,17.3636,17.1617,17.2243,113400.0
2006-11-01 10:30:00,24.77,24.93,24.71,24.88,93200.0,17.2452,17.3566,17.2034,17.3218,93200.0
2006-11-01 11:00:00,24.89,24.94,24.81,24.86,38000.0,17.3288,17.3636,17.2731,17.3079,38000.0
2006-11-01 11:30:00,24.86,24.93,24.82,24.84,29600.0,17.3079,17.3566,17.28,17.2939,29600.0
2006-11-01 12:00:00,24.84,24.9,24.68,24.7,38600.0,17.2939,17.3357,17.1825,17.1965,38600.0
2006-11-01 12:30:00,24.7,24.7,24.63,24.67,31200.0,17.1965,17.1965,17.1477,17.1756,31200.0
2006-11-01 13:00:00,24.68,24.75,24.66,24.74,55600.0,17.1825,17.2313,17.1686,17.2243,55600.0
2006-11-01 13:30:00,24.75,24.78,24.73,24.74,23800.0,17.2313,17.2522,17.2174,17.2243,23800.0
2006-11-01 14:00:00,24.73,24.75,24.67,24.72,39000.0,17.2174,17.2313,17.1756,17.2104,39000.0
2006-11-01 14:30:00,24.71,24.71,24.59,24.59,32000.0,17.2034,17.2034,17.1199,17.1199,32000.0
2006-11-01 15:00:00,24.59,24.6,24.53,24.54,55600.0,17.1199,17.1269,17.0781,17.0851,55600.0
2006-11-01 15:30:00,24.54,24.54,24.46,24.51,122200.0,17.0851,17.0851,17.0294,17.0642,122200.0
2006-11-02 09:30:00,24.4,24.41,24.21,24.29,53400.0,16.9876,16.9946,16.8553,16.911,53400.0
2006-11-02 10:00:00,24.25,24.47,24.25,24.42,42600.0,16.8832,17.0363,16.8832,17.0015,42600.0
2006-11-02 10:30:00,24.43,24.63,24.37,24.6,45800.0,17.0085,17.1477,16.9667,17.1269,45800.0
2006-11-02 11:00:00,24.61,24.61,24.5,24.5,36600.0,17.1338,17.1338,17.0572,17.0572,36600.0
2006-11-02 11:30:00,24.51,24.52,24.36,24.36,42800.0,17.0642,17.0712,16.9598,16.9598,42800.0
2006-11-02 12:00:00,24.36,24.41,24.33,24.33,30800.0,16.9598,16.9946,16.9389,16.9389,30800.0
2006-11-02 12:30:00,24.34,24.36,24.24,24.29,48000.0,16.9458,16.9598,16.8762,16.911,48000.0
2006-11-02 13:00:00,24.27,24.39,24.24,24.36,28400.0,16.8971,16.9806,16.8762,16.9598,28400.0
2006-11-02 13:30:00,24.35,24.39,24.29,24.33,49000.0,16.9528,16.9806,16.911,16.9389,49000.0
2006-11-02 14:00:00,24.35,24.36,24.31,24.32,16800.0,16.9528,16.9598,16.9249,16.9319,16800.0
2006-11-02 14:30:00,24.33,24.36,24.28,24.31,24800.0,16.9389,16.9598,16.9041,16.9249,24800.0
2006-11-02 15:00:00,24.31,24.35,24.29,24.32,31800.0,16.9249,16.9528,16.911,16.9319,31800.0
2006-11-02 15:30:00,24.32,24.42,24.32,24.34,50600.0,16.9319,17.0015,16.9319,16.9458,50600.0
2006-11-03 09:30:00,24.36,24.4,24.16,24.19,43600.0,16.9598,16.9876,16.8205,16.8414,43600.0
2006-11-03 10:00:00,24.19,24.36,24.18,24.31,115800.0,16.8414,16.9598,16.8344,16.9249,115800.0
2006-11-03 10:30:00,24.32,24.33,24.17,24.22,38200.0,16.9319,16.9389,16.8275,16.8623,38200.0
2006-11-03 11:00:00,24.24,24.25,24.04,24.08,91600.0,16.8762,16.8832,16.737,16.7648,91600.0
2006-11-03 11:30:00,24.08,24.13,24.05,24.13,69600.0,16.7648,16.7996,16.7439,16.7996,69600.0
2006-11-03 12:00:00,24.13,24.13,24.06,24.07,45800.0,16.7996,16.7996,16.7509,16.7579,45800.0
2006-11-03 12:30:00,24.07,24.11,24.0,24.0,46000.0,16.7579,16.7857,16.7091,16.7091,46000.0
2006-11-03 13:00:00,23.99,24.23,23.98,24.22,48400.0,16.7022,16.8693,16.6952,16.8623,48400.0
2006-11-03 13:30:00,24.23,24.35,24.18,24.22,63200.0,16.8693,16.9528,16.8344,16.8623,63200.0
2006-11-03 14:00:00,24.2,24.4,24.2,24.36,49600.0,16.8484,16.9876,16.8484,16.9598,49600.0
2006-11-03 14:30:00,24.35,24.43,24.35,24.41,90600.0,16.9528,17.0085,16.9528,16.9946,90600.0
2006-11-03 15:00:00,24.4,24.43,24.31,24.4,41800.0,16.9876,17.0085,16.9249,16.9876,41800.0
2006-11-03 15:30:00,24.39,24.48,24.34,24.34,109600.0,16.9806,17.0433,16.9458,16.9458,109600.0
2006-11-06 09:30:00,24.43,24.58,24.38,24.56,41800.0,17.0085,17.1129,16.9737,17.099,41800.0
2006-11-06 10:00:00,24.56,24.63,24.5,24.5,21000.0,17.099,17.1477,17.0572,17.0572,21000.0
2006-11-06 10:30:00,24.52,24.52,24.33,24.36,70200.0,17.0712,17.0712,16.9389,16.9598,70200.0
2006-11-06 11:00:00,24.36,24.38,24.31,24.31,22200.0,16.9598,16.9737,16.9249,16.9249,22200.0
2006-11-06 11:30:00,24.35,24.37,24.32,24.34,44600.0,16.9528,16.9667,16.9319,16.9458,44600.0
2006-11-06 12:00:00,24.34,24.37,24.33,24.36,31600.0,16.9458,16.9667,16.9389,16.9598,31600.0
2006-11-06 12:30:00,24.36,24.39,24.34,24.37,20000.0,16.9598,16.9806,16.9458,16.9667,20000.0
2006-11-06 13:00:00,24.36,24.4,24.36,24.38,22400.0,16.9598,16.9876,16.9598,16.9737,22400.0
2006-11-06 13:30:00,24.39,24.4,24.32,24.36,22600.0,16.9806,16.9876,16.9319,16.9598,22600.0
2006-11-06 14:00:00,24.38,24.45,24.36,24.43,34200.0,16.9737,17.0224,16.9598,17.0085,34200.0
2006-11-06 14:30:00,24.42,24.5,24.42,24.46,49000.0,17.0015,17.0572,17.0015,17.0294,49000.0
2006-11-06 15:00:00,24.46,24.56,24.46,24.5,53800.0,17.0294,17.099,17.0294,17.0572,53800.0
2006-11-06 15:30:00,24.49,24.53,24.4,24.4,114000.0,17.0503,17.0781,16.9876,16.9876,114000.0
2006-11-07 09:30:00,24.63,24.63,24.45,24.52,89600.0,17.1477,17.1477,17.0224,17.0712,89600.0
2006-11-07 10:00:00,24.52,24.8,24.52,24.79,177400.0,17.0712,17.2661,17.0712,17.2591,177400.0
2006-11-07 10:30:00,24.8,24.85,24.6,24.63,97400.0,17.2661,17.3009,17.1269,17.1477,97400.0
2006-11-07 11:00:00,24.64,24.74,24.64,24.7,114800.0,17.1547,17.2243,17.1547,17.1965,114800.0
2006-11-07 11:30:00,24.7,24.71,24.68,24.7,23000.0,17.1965,17.2034,17.1825,17.1965,23000.0
2006-11-07 12:00:00,24.7,24.82,24.7,24.79,37800.0,17.1965,17.28,17.1965,17.2591,37800.0
2006-11-07 12:30:00,24.79,24.87,24.77,24.83,40800.0,17.2591,17.3148,17.2452,17.287,40800.0
2006-11-07 13:00:00,24.83,24.88,24.78,24.81,56400.0,17.287,17.3218,17.2522,17.2731,56400.0
2006-11-07 13:30:00,24.81,24.93,24.81,24.9,34400.0,17.2731,17.3566,17.2731,17.3357,34400.0
2006-11-07 14:00:00,24.9,24.9,24.67,24.67,38800.0,17.3357,17.3357,17.1756,17.1756,38800.0
2006-11-07 14:30:00,24.67,24.85,24.67,24.84,52400.0,17.1756,17.3009,17.1756,17.2939,52400.0
2006-11-07 15:00:00,24.84,24.93,24.83,24.88,73800.0,17.2939,17.3566,17.287,17.3218,73800.0
2006-11-07 15:30:00,24.88,24.93,24.82,24.82,226600.0,17.3218,17.3566,17.28,17.28,226600.0
2006-11-08 09:30:00,24.75,24.86,24.63,24.82,28400.0,17.2313,17.3079,17.1477,17.28,28400.0
2006-11-08 10:00:00,24.82,24.85,24.75,24.75,26600.0,17.28,17.3009,17.2313,17.2313,26600.0
2006-11-08 10:30:00,24.74,24.88,24.69,24.81,72400.0,17.2243,17.3218,17.1895,17.2731,72400.0
2006-11-08 11:00:00,24.81,24.85,24.78,24.83,22600.0,17.2731,17.3009,17.2522,17.287,22600.0
2006-11-08 11:30:00,24.83,24.83,24.74,24.74,23400.0,17.287,17.287,17.2243,17.2243,23400.0
2006-11-08 12:00:00,24.72,24.89,24.72,24.79,47400.0,17.2104,17.3288,17.2104,17.2591,47400.0
2006-11-08 12:30:00,24.78,24.88,24.73,24.85,43800.0,17.2522,17.3218,17.2174,17.3009,43800.0
2006-11-08 13:00:00,24.83,24.85,24.74,24.78,44400.0,17.287,17.3009,17.2243,17.2522,44400.0
2006-11-08 13:30:00,24.78,24.93,24.78,24.93,34400.0,17.2522,17.3566,17.2522,17.3566,34400.0
2006-11-08 14:00:00,24.95,25.0,24.91,24.95,18200.0,17.3705,17.4053,17.3427,17.3705,18200.0
2006-11-08 14:30:00,24.96,24.98,24.91,24.92,17600.0,17.3775,17.3914,17.3427,17.3496,17600.0
2006-11-08 15:00:00,24.92,24.96,24.9,24.95,18000.0,17.3496,17.3775,17.3357,17.3705,18000.0
2006-11-08 15:30:00,24.94,24.94,24.84,24.92,50800.0,17.3636,17.3636,17.2939,17.3496,50800.0
2006-11-09 09:30:00,24.9,24.95,24.8,24.87,44000.0,17.3357,17.3705,17.2661,17.3148,44000.0
2006-11-09 10:00:00,24.87,24.91,24.81,24.86,29600.0,17.3148,17.3427,17.2731,17.3079,29600.0
2006-11-09 10:30:00,24.86,24.92,24.8,24.85,30400.0,17.3079,17.3496,17.2661,17.3009,30400.0
2006-11-09 11:00:00,24.83,24.84,24.79,24.79,59400.0,17.287,17.2939,17.2591,17.2591,59400.0
2006-11-09 11:30:00,24.79,24.83,24.74,24.75,27200.0,17.2591,17.287,17.2243,17.2313,27200.0
2006-11-09 12:00:00,24.76,24.82,24.73,24.82,23600.0,17.2382,17.28,17.2174,17.28,23600.0
2006-11-09 12:30:00,24.82,24.83,24.79,24.81,13000.0,17.28,17.287,17.2591,17.2731,13000.0
2006-11-09 13:00:00,24.81,24.82,24.68,24.68,52200.0,17.2731,17.28,17.1825,17.1825,52200.0
2006-11-09 13:30:00,24.68,24.73,24.68,24.68,81400.0,17.1825,17.2174,17.1825,17.1825,81400.0
2006-11-09 14:00:00,24.71,24.71,24.59,24.63,127200.0,17.2034,17.2034,17.1199,17.1477,127200.0
2006-11-09 14:30:00,24.64,24.64,24.55,24.61,62000.0,17.1547,17.1547,17.092,17.1338,62000.0
2006-11-09 15:00:00,24.61,24.61,24.5,24.56,65600.0,17.1338,17.1338,17.0572,17.099,65600.0
2006-11-09 15:30:00,24.55,24.58,24.51,24.53,84200.0,17.092,17.1129,17.0642,17.0781,84200.0
2006-11-10 09:30:00,24.55,24.62,24.5,24.6,37000.0,17.092,17.1408,17.0572,17.1269,37000.0
2006-11-10 10:00:00,24.58,24.62,24.45,24.46,99600.0,17.1129,17.1408,17.0224,17.0294,99600.0
2006-11-10 10:30:00,24.47,24.5,24.46,24.5,53200.0,17.0363,17.0572,17.0294,17.0572,53200.0
2006-11-10 11:00:00,24.49,24.5,24.43,24.5,73000.0,17.0503,17.0572,17.0085,17.0572,73000.0
2006-11-10 11:30:00,24.49,24.5,24.45,24.48,81400.0,17.0503,17.0572,17.0224,17.0433,81400.0
2006-11-10 12:00:00,24.48,24.5,24.46,24.47,33400.0,17.0433,17.0572,17.0294,17.0363,33400.0
2006-11-10 12:30:00,24.48,24.5,24.41,24.43,26000.0,17.0433,17.0572,16.9946,17.0085,26000.0
2006-11-10 13:00:00,24.42,24.42,24.36,24.36,26400.0,17.0015,17.0015,16.9598,16.9598,26400.0
2006-11-10 13:30:00,24.35,24.37,24.25,24.35,101200.0,16.9528,16.9667,16.8832,16.9528,101200.0
2006-11-10 14:00:00,24.35,24.5,24.31,24.48,57400.0,16.9528,17.0572,16.9249,17.0433,57400.0
2006-11-10 14:30:00,24.48,24.52,24.46,24.47,54800.0,17.0433,17.0712,17.0294,17.0363,54800.0
2006-11-10 15:00:00,24.47,24.5,24.45,24.47,74600.0,17.0363,17.0572,17.0224,17.0363,74600.0
2006-11-10 15:30:00,24.48,24.5,24.39,24.4,181600.0,17.0433,17.0572,16.9806,16.9876,181600.0
2006-11-13 09:30:00,24.43,24.53,24.43,24.43,107000.0,17.0085,17.0781,17.0085,17.0085,107000.0
2006-11-13 10:00:00,24.42,24.59,24.42,24.51,92800.0,17.0015,17.1199,17.0015,17.0642,92800.0
2006-11-13 10:30:00,24.51,24.61,24.43,24.5,100200.0,17.0642,17.1338,17.0085,17.0572,100200.0
2006-11-13 11:00:00,24.5,24.73,24.46,24.63,126200.0,17.0572,17.2174,17.0294,17.1477,126200.0
2006-11-13 11:30:00,24.61,24.61,24.53,24.56,88400.0,17.1338,17.1338,17.0781,17.099,88400.0
2006-11-13 12:00:00,24.55,24.62,24.53,24.62,46800.0,17.092,17.1408,17.0781,17.1408,46800.0
2006-11-13 12:30:00,24.62,24.64,24.41,24.41,41800.0,17.1408,17.1547,16.9946,16.9946,41800.0
2006-11-13 13:00:00,24.4,24.42,24.35,24.42,66400.0,16.9876,17.0015,16.9528,17.0015,66400.0
2006-11-13 13:30:00,24.43,24.57,24.39,24.5,60000.0,17.0085,17.106,16.9806,17.0572,60000.0
2006-11-13 14:00:00,24.5,24.52,24.42,24.43,47800.0,17.0572,17.0712,17.0015,17.0085,47800.0
2006-11-13 14:30:00,24.43,24.47,24.4,24.43,62000.0,17.0085,17.0363,16.9876,17.0085,62000.0
2006-11-13 15:00:00,24.43,24.66,24.43,24.63,215000.0,17.0085,17.1686,17.0085,17.1477,215000.0
2006-11-13 15:30:00,24.63,24.63,24.43,24.45,315200.0,17.1477,17.1477,17.0085,17.0224,315200.0
2006-11-14 09:30:00,26.23,26.78,26.13,26.56,2154800.0,18.2617,18.6446,18.1921,18.4914,2154800.0
2006-11-14 10:00:00,26.57,26.83,26.44,26.49,1123400.0,18.4984,18.6794,18.4079,18.4427,1123400.0
2006-11-14 10:30:00,26.49,26.6,26.35,26.45,681800.0,18.4427,18.5193,18.3452,18.4148,681800.0
2006-11-14 11:00:00,26.45,26.53,26.22,26.3,928000.0,18.4148,18.4705,18.2547,18.3104,928000.0
2006-11-14 11:30:00,26.3,26.49,26.3,26.46,304000.0,18.3104,18.4427,18.3104,18.4218,304000.0
2006-11-14 12:00:00,26.46,26.55,26.38,26.46,277600.0,18.4218,18.4845,18.3661,18.4218,277600.0
2006-11-14 12:30:00,26.47,26.75,26.43,26.49,383000.0,18.4288,18.6237,18.4009,18.4427,383000.0
2006-11-14 13:00:00,26.48,26.71,26.47,26.69,249200.0,18.4357,18.5959,18.4288,18.5819,249200.0
2006-11-14 13:30:00,26.69,27.0,26.69,26.87,346200.0,18.5819,18.7978,18.5819,18.7073,346200.0
2006-11-14 14:00:00,26.86,27.23,26.83,27.22,501400.0,18.7003,18.9579,18.6794,18.9509,501400.0
2006-11-14 14:30:00,27.19,27.27,26.96,27.1,418400.0,18.93,18.9857,18.7699,18.8674,418400.0
2006-11-14 15:00:00,27.1,27.1,26.99,27.02,451200.0,18.8674,18.8674,18.7908,18.8117,451200.0
2006-11-14 15:30:00,27.02,27.13,26.9,27.13,562600.0,18.8117,18.8883,18.7281,18.8883,562600.0
2006-11-15 09:30:00,27.1,27.54,26.97,27.51,334200.0,18.8674,19.1737,18.7769,19.1528,334200.0
2006-11-15 10:00:00,27.51,27.58,27.14,27.56,187400.0,19.1528,19.2016,18.8952,19.1876,187400.0
2006-11-15 10:30:00,27.59,27.75,27.36,27.66,100000.0,19.2085,19.3199,19.0484,19.2573,100000.0
2006-11-15 11:00:00,27.66,27.75,27.59,27.63,84200.0,19.2573,19.3199,19.2085,19.2364,84200.0
2006-11-15 11:30:00,27.63,27.7,27.61,27.64,65400.0,19.2364,19.2851,19.2225,19.2433,65400.0
2006-11-15 12:00:00,27.66,27.81,27.65,27.79,115800.0,19.2573,19.3617,19.2503,19.3478,115800.0
2006-11-15 12:30:00,27.8,27.82,27.75,27.75,89400.0,19.3547,19.3687,19.3199,19.3199,89400.0
2006-11-15 13:00:00,27.75,27.78,27.66,27.78,98000.0,19.3199,19.3408,19.2573,19.3408,98000.0
2006-11-15 13:30:00,27.77,27.83,27.68,27.68,113200.0,19.3338,19.3756,19.2712,19.2712,113200.0
2006-11-15 14:00:00,27.68,27.68,27.46,27.46,186000.0,19.2712,19.2712,19.118,19.118,186000.0
2006-11-15 14:30:00,27.46,27.46,27.29,27.29,178800.0,19.118,19.118,18.9997,18.9997,178800.0
2006-11-15 15:00:00,27.32,27.44,27.22,27.34,183800.0,19.0206,19.1041,18.9509,19.0345,183800.0
2006-11-15 15:30:00,27.34,27.41,27.24,27.3,244000.0,19.0345,19.0832,18.9649,19.0066,244000.0
2006-11-16 09:30:00,28.0,28.06,27.47,27.59,898000.0,19.494,19.5357,19.125,19.2085,898000.0
2006-11-16 10:00:00,27.59,27.98,27.57,27.79,547600.0,19.2085,19.4801,19.1946,19.3478,547600.0
2006-11-16 10:30:00,27.78,28.05,27.78,27.98,391600.0,19.3408,19.5288,19.3408,19.4801,391600.0
2006-11-16 11:00:00,27.97,28.02,27.93,28.0,189400.0,19.4731,19.5079,19.4452,19.494,189400.0
2006-11-16 11:30:00,28.0,28.12,27.99,28.12,273800.0,19.494,19.5775,19.487,19.5775,273800.0
2006-11-16 12:00:00,28.11,28.12,27.89,28.0,292000.0,19.5706,19.5775,19.4174,19.494,292000.0
2006-11-16 12:30:00,28.0,28.0,27.9,27.98,198400.0,19.494,19.494,19.4244,19.4801,198400.0
2006-11-16 13:00:00,27.99,28.09,27.97,28.04,419400.0,19.487,19.5566,19.4731,19.5218,419400.0
2006-11-16 13:30:00,28.04,28.09,28.0,28.03,285600.0,19.5218,19.5566,19.494,19.5149,285600.0
2006-11-16 14:00:00,28.04,28.04,27.87,27.89,229600.0,19.5218,19.5218,19.4035,19.4174,229600.0
2006-11-16 14:30:00,27.88,27.99,27.73,27.83,403000.0,19.4104,19.487,19.306,19.3756,403000.0
2006-11-16 15:00:00,27.83,27.94,27.75,27.89,397400.0,19.3756,19.4522,19.3199,19.4174,397400.0
2006-11-16 15:30:00,27.89,27.93,27.79,27.86,819400.0,19.4174,19.4452,19.3478,19.3965,819400.0
2006-11-17 09:30:00,27.86,27.87,27.68,27.77,288400.0,19.3965,19.4035,19.2712,19.3338,288400.0
2006-11-17 10:00:00,27.8,27.83,27.73,27.82,171800.0,19.3547,19.3756,19.306,19.3687,171800.0
2006-11-17 10:30:00,27.82,27.82,27.75,27.78,228400.0,19.3687,19.3687,19.3199,19.3408,228400.0
2006-11-17 11:00:00,27.79,27.84,27.72,27.79,262200.0,19.3478,19.3826,19.299,19.3478,262200.0
2006-11-17 11:30:00,27.79,27.81,27.7,27.81,153000.0,19.3478,19.3617,19.2851,19.3617,153000.0
2006-11-17 12:00:00,27.82,27.83,27.73,27.75,283600.0,19.3687,19.3756,19.306,19.3199,283600.0
2006-11-17 12:30:00,27.75,27.8,27.72,27.75,153800.0,19.3199,19.3547,19.299,19.3199,153800.0
2006-11-17 13:00:00,27.75,27.75,27.71,27.75,206400.0,19.3199,19.3199,19.2921,19.3199,206400.0
2006-11-17 13:30:00,27.75,27.81,27.74,27.79,155400.0,19.3199,19.3617,19.313,19.3478,155400.0
2006-11-17 14:00:00,27.79,27.84,27.74,27.82,232800.0,19.3478,19.3826,19.313,19.3687,232800.0
2006-11-17 14:30:00,27.82,27.86,27.76,27.82,227800.0,19.3687,19.3965,19.3269,19.3687,227800.0
2006-11-17 15:00:00,27.82,27.84,27.71,27.77,337800.0,19.3687,19.3826,19.2921,19.3338,337800.0
2006-11-17 15:30:00,27.77,27.83,27.66,27.67,1131200.0,19.3338,19.3756,19.2573,19.2642,1131200.0
2006-11-20 09:30:00,27.87,28.15,27.73,27.91,345600.0,19.4035,19.5984,19.306,19.4313,345600.0
2006-11-20 10:00:00,27.91,27.95,27.71,27.75,218400.0,19.4313,19.4592,19.2921,19.3199,218400.0
2006-11-20 10:30:00,27.76,27.79,27.62,27.68,328400.0,19.3269,19.3478,19.2294,19.2712,328400.0
2006-11-20 11:00:00,27.68,27.68,27.56,27.58,324600.0,19.2712,19.2712,19.1876,19.2016,324600.0
2006-11-20 11:30:00,27.59,27.65,27.59,27.63,144200.0,19.2085,19.2503,19.2085,19.2364,144200.0
2006-11-20 12:00:00,27.63,27.63,27.29,27.33,349000.0,19.2364,19.2364,18.9997,19.0275,349000.0
2006-11-20 12:30:00,27.33,27.33,27.13,27.14,270000.0,19.0275,19.0275,18.8883,18.8952,270000.0
2006-11-20 13:00:00,27.14,27.14,26.87,26.89,268800.0,18.8952,18.8952,18.7073,18.7212,268800.0
2006-11-20 13:30:00,26.89,27.08,26.89,27.01,306200.0,18.7212,18.8535,18.7212,18.8047,306200.0
2006-11-20 14:00:00,27.02,27.09,26.92,26.99,190600.0,18.8117,18.8604,18.7421,18.7908,190600.0
2006-11-20 14:30:00,26.99,27.1,26.94,27.09,190200.0,18.7908,18.8674,18.756,18.8604,190200.0
2006-11-20 15:00:00,27.09,27.2,27.05,27.12,219200.0,18.8604,18.937,18.8326,18.8813,219200.0
2006-11-20 15:30:00,27.11,27.25,27.11,27.24,376600.0,18.8743,18.9718,18.8743,18.9649,376600.0
2006-11-21 09:30:00,27.3,27.47,27.25,27.29,184400.0,19.0066,19.125,18.9718,18.9997,184400.0
2006-11-21 10:00:00,27.29,27.3,27.16,27.26,151800.0,18.9997,19.0066,18.9092,18.9788,151800.0
2006-11-21 10:30:00,27.25,27.29,27.13,27.17,183200.0,18.9718,18.9997,18.8883,18.9161,183200.0
2006-11-21 11:00:00,27.17,27.17,26.99,27.03,242200.0,18.9161,18.9161,18.7908,18.8186,242200.0
2006-11-21 11:30:00,27.04,27.04,26.94,26.99,122000.0,18.8256,18.8256,18.756,18.7908,122000.0
2006-11-21 12:00:00,26.99,27.07,26.82,26.82,183000.0,18.7908,18.8465,18.6724,18.6724,183000.0
2006-11-21 12:30:00,26.82,27.0,26.75,27.0,190800.0,18.6724,18.7978,18.6237,18.7978,190800.0
2006-11-21 13:00:00,27.01,27.03,26.87,26.89,138000.0,18.8047,18.8186,18.7073,18.7212,138000.0
2006-11-21 13:30:00,26.9,26.98,26.89,26.94,124000.0,18.7281,18.7838,18.7212,18.756,124000.0
2006-11-21 14:00:00,26.95,26.98,26.91,26.96,81200.0,18.763,18.7838,18.7351,18.7699,81200.0
2006-11-21 14:30:00,26.97,27.02,26.93,26.93,155200.0,18.7769,18.8117,18.749,18.749,155200.0
2006-11-21 15:00:00,26.93,27.0,26.9,27.0,199600.0,18.749,18.7978,18.7281,18.7978,199600.0
2006-11-21 15:30:00,27.0,27.02,26.9,26.98,270200.0,18.7978,18.8117,18.7281,18.7838,270200.0
2006-11-22 09:30:00,27.08,27.18,27.0,27.08,117800.0,18.8535,18.9231,18.7978,18.8535,117800.0
2006-11-22 10:00:00,27.07,27.11,26.88,26.9,88400.0,18.8465,18.8743,18.7142,18.7281,88400.0
2006-11-22 10:30:00,26.89,26.96,26.85,26.95,115200.0,18.7212,18.7699,18.6933,18.763,115200.0
2006-11-22 11:00:00,26.95,27.07,26.94,26.99,72200.0,18.763,18.8465,18.756,18.7908,72200.0
2006-11-22 11:30:00,27.0,27.11,26.98,27.05,63600.0,18.7978,18.8743,18.7838,18.8326,63600.0
2006-11-22 12:00:00,27.05,27.11,27.04,27.08,49400.0,18.8326,18.8743,18.8256,18.8535,49400.0
2006-11-22 12:30:00,27.09,27.1,26.96,26.96,40800.0,18.8604,18.8674,18.7699,18.7699,40800.0
2006-11-22 13:00:00,26.95,27.0,26.95,26.99,26400.0,18.763,18.7978,18.763,18.7908,26400.0
2006-11-22 13:30:00,26.99,27.03,26.83,26.87,78800.0,18.7908,18.8186,18.6794,18.7073,78800.0
2006-11-22 14:00:00,26.87,27.03,26.86,26.96,41400.0,18.7073,18.8186,18.7003,18.7699,41400.0
2006-11-22 14:30:00,26.96,27.02,26.93,27.0,51800.0,18.7699,18.8117,18.749,18.7978,51800.0
2006-11-22 15:00:00,27.0,27.15,27.0,27.14,103000.0,18.7978,18.9022,18.7978,18.8952,103000.0
2006-11-22 15:30:00,27.13,27.13,27.0,27.04,113800.0,18.8883,18.8883,18.7978,18.8256,113800.0
2006-11-24 09:30:00,27.01,27.1,26.75,26.79,100400.0,18.8047,18.8674,18.6237,18.6516,100400.0
2006-11-24 10:00:00,26.79,26.98,26.79,26.89,142200.0,18.6516,18.7838,18.6516,18.7212,142200.0
2006-11-24 10:30:00,26.9,27.12,26.86,27.08,127000.0,18.7281,18.8813,18.7003,18.8535,127000.0
2006-11-24 11:00:00,27.09,27.19,27.01,27.03,88800.0,18.8604,18.93,18.8047,18.8186,88800.0
2006-11-24 11:30:00,27.03,27.03,26.89,26.97,80600.0,18.8186,18.8186,18.7212,18.7769,80600.0
2006-11-24 12:00:00,26.98,27.23,26.98,27.21,63200.0,18.7838,18.9579,18.7838,18.944,63200.0
2006-11-24 12:30:00,27.21,27.21,27.1,27.14,37600.0,18.944,18.944,18.8674,18.8952,37600.0
2006-11-24 13:00:00,27.14,27.15,27.11,27.11,11800.0,18.8952,18.9022,18.8743,18.8743,11800.0
2006-11-24 13:30:00,27.59,27.59,27.53,27.53,400.0,19.2085,19.2085,19.1668,19.1668,400.0
2006-11-24 14:00:00,27.53,27.53,27.53,27.53,200.0,19.1668,19.1668,19.1668,19.1668,200.0
2006-11-24 14:30:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:00:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:30:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-27 09:30:00,27.1,27.11,26.83,26.97,159200.0,18.8674,18.8743,18.6794,18.7769,159200.0
2006-11-27 10:00:00,26.96,27.07,26.95,27.03,159000.0,18.7699,18.8465,18.763,18.8186,159000.0
2006-11-27 10:30:00,27.02,27.18,27.0,27.18,100600.0,18.8117,18.9231,18.7978,18.9231,100600.0
2006-11-27 11:00:00,27.16,27.16,27.03,27.04,140600.0,18.9092,18.9092,18.8186,18.8256,140600.0
2006-11-27 11:30:00,27.06,27.2,27.06,27.07,141400.0,18.8395,18.937,18.8395,18.8465,141400.0
2006-11-27 12:00:00,27.08,27.2,27.07,27.11,206000.0,18.8535,18.937,18.8465,18.8743,206000.0
2006-11-27 12:30:00,27.11,27.11,26.81,26.81,68200.0,18.8743,18.8743,18.6655,18.6655,68200.0
2006-11-27 13:00:00,26.81,26.91,26.78,26.91,69800.0,18.6655,18.7351,18.6446,18.7351,69800.0
2006-11-27 13:30:00,26.92,26.93,26.84,26.89,34200.0,18.7421,18.749,18.6864,18.7212,34200.0
2006-11-27 14:00:00,26.88,26.92,26.73,26.77,112600.0,18.7142,18.7421,18.6098,18.6376,112600.0
2006-11-27 14:30:00,26.77,26.8,26.68,26.68,92400.0,18.6376,18.6585,18.575,18.575,92400.0
2006-11-27 15:00:00,26.68,26.75,26.68,26.73,91600.0,18.575,18.6237,18.575,18.6098,91600.0
2006-11-27 15:30:00,26.74,26.81,26.68,26.71,105000.0,18.6167,18.6655,18.575,18.5959,105000.0
2006-11-28 09:30:00,26.65,26.71,26.57,26.67,85400.0,18.5541,18.5959,18.4984,18.568,85400.0
2006-11-28 10:00:00,26.66,26.9,26.63,26.9,87600.0,18.5611,18.7281,18.5402,18.7281,87600.0
2006-11-28 10:30:00,26.91,27.02,26.76,26.79,68400.0,18.7351,18.8117,18.6307,18.6516,68400.0
2006-11-28 11:00:00,26.79,26.79,26.64,26.66,50000.0,18.6516,18.6516,18.5471,18.5611,50000.0
2006-11-28 11:30:00,26.65,26.75,26.63,26.64,52400.0,18.5541,18.6237,18.5402,18.5471,52400.0
2006-11-28 12:00:00,26.64,26.67,26.61,26.66,42800.0,18.5471,18.568,18.5262,18.5611,42800.0
2006-11-28 12:30:00,26.64,26.69,26.6,26.65,51200.0,18.5471,18.5819,18.5193,18.5541,51200.0
2006-11-28 13:00:00,26.64,26.71,26.58,26.58,64400.0,18.5471,18.5959,18.5054,18.5054,64400.0
2006-11-28 13:30:00,26.57,26.67,26.55,26.65,34600.0,18.4984,18.568,18.4845,18.5541,34600.0
2006-11-28 14:00:00,26.63,26.67,26.56,26.6,37600.0,18.5402,18.568,18.4914,18.5193,37600.0
2006-11-28 14:30:00,26.59,26.61,26.45,26.53,156400.0,18.5123,18.5262,18.4148,18.4705,156400.0
2006-11-28 15:00:00,26.53,26.7,26.52,26.68,140200.0,18.4705,18.5889,18.4636,18.575,140200.0
2006-11-28 15:30:00,26.68,26.7,26.6,26.65,139000.0,18.575,18.5889,18.5193,18.5541,139000.0
2006-11-29 09:30:00,26.66,26.93,26.66,26.89,74000.0,18.5611,18.749,18.5611,18.7212,74000.0
2006-11-29 10:00:00,26.87,27.03,26.87,26.95,101200.0,18.7073,18.8186,18.7073,18.763,101200.0
2006-11-29 10:30:00,26.95,27.02,26.89,26.91,81600.0,18.763,18.8117,18.7212,18.7351,81600.0
2006-11-29 11:00:00,26.9,27.0,26.85,26.85,73200.0,18.7281,18.7978,18.6933,18.6933,73200.0
2006-11-29 11:30:00,26.84,26.86,26.8,26.81,30200.0,18.6864,18.7003,18.6585,18.6655,30200.0
2006-11-29 12:00:00,26.81,26.83,26.8,26.81,38200.0,18.6655,18.6794,18.6585,18.6655,38200.0
2006-11-29 12:30:00,26.8,26.8,26.74,26.78,126800.0,18.6585,18.6585,18.6167,18.6446,126800.0
2006-11-29 13:00:00,26.78,26.78,26.61,26.66,52200.0,18.6446,18.6446,18.5262,18.5611,52200.0
2006-11-29 13:30:00,26.64,26.66,26.55,26.66,41200.0,18.5471,18.5611,18.4845,18.5611,41200.0
2006-11-29 14:00:00,26.66,26.75,26.66,26.67,44400.0,18.5611,18.6237,18.5611,18.568,44400.0
2006-11-29 14:30:00,26.67,26.86,26.67,26.8,48200.0,18.568,18.7003,18.568,18.6585,48200.0
2006-11-29 15:00:00,26.8,26.86,26.75,26.81,69200.0,18.6585,18.7003,18.6237,18.6655,69200.0
2006-11-29 15:30:00,26.81,26.83,26.7,26.72,176600.0,18.6655,18.6794,18.5889,18.6028,176600.0
2006-11-30 09:30:00,26.79,26.92,26.66,26.92,76800.0,18.6516,18.7421,18.5611,18.7421,76800.0
2006-11-30 10:00:00,26.92,26.92,26.75,26.89,109000.0,18.7421,18.7421,18.6237,18.7212,109000.0
2006-11-30 10:30:00,26.9,26.97,26.83,26.88,81200.0,18.7281,18.7769,18.6794,18.7142,81200.0
2006-11-30 11:00:00,26.88,26.92,26.81,26.92,68600.0,18.7142,18.7421,18.6655,18.7421,68600.0
2006-11-30 11:30:00,26.89,26.9,26.83,26.88,92800.0,18.7212,18.7281,18.6794,18.7142,92800.0
2006-11-30 12:00:00,26.88,26.92,26.85,26.9,69600.0,18.7142,18.7421,18.6933,18.7281,69600.0
2006-11-30 12:30:00,26.89,26.93,26.85,26.87,48600.0,18.7212,18.749,18.6933,18.7073,48600.0
2006-11-30 13:00:00,26.88,26.97,26.83,26.97,41600.0,18.7142,18.7769,18.6794,18.7769,41600.0
2006-11-30 13:30:00,26.97,27.0,26.85,26.85,103200.0,18.7769,18.7978,18.6933,18.6933,103200.0
2006-11-30 14:00:00,26.85,26.89,26.83,26.86,43000.0,18.6933,18.7212,18.6794,18.7003,43000.0
2006-11-30 14:30:00,26.86,26.98,26.86,26.92,56600.0,18.7003,18.7838,18.7003,18.7421,56600.0
2006-11-30 15:00:00,26.93,27.02,26.9,27.01,61400.0,18.749,18.8117,18.7281,18.8047,61400.0
2006-11-30 15:30:00,27.01,27.02,26.8,26.84,147200.0,18.8047,18.8117,18.6585,18.6864,147200.0
2006-12-01 09:30:00,26.8,27.11,26.8,26.83,47600.0,18.6585,18.8743,18.6585,18.6794,47600.0
2006-12-01 10:00:00,26.83,26.84,26.55,26.58,61800.0,18.6794,18.6864,18.4845,18.5054,61800.0
2006-12-01 10:30:00,26.58,26.6,26.19,26.23,139000.0,18.5054,18.5193,18.2338,18.2617,139000.0
2006-12-01 11:00:00,26.22,26.3,26.21,26.28,80400.0,18.2547,18.3104,18.2478,18.2965,80400.0
2006-12-01 11:30:00,26.28,26.6,26.27,26.55,94800.0,18.2965,18.5193,18.2895,18.4845,94800.0
2006-12-01 12:00:00,26.55,26.58,26.47,26.49,58200.0,18.4845,18.5054,18.4288,18.4427,58200.0
2006-12-01 12:30:00,26.5,26.64,26.5,26.61,49400.0,18.4497,18.5471,18.4497,18.5262,49400.0
2006-12-01 13:00:00,26.58,26.67,26.54,26.61,100600.0,18.5054,18.568,18.4775,18.5262,100600.0
2006-12-01 13:30:00,26.61,26.61,26.48,26.58,122000.0,18.5262,18.5262,18.4357,18.5054,122000.0
2006-12-01 14:00:00,26.59,26.72,26.45,26.7,115200.0,18.5123,18.6028,18.4148,18.5889,115200.0
2006-12-01 14:30:00,26.7,26.71,26.53,26.68,100000.0,18.5889,18.5959,18.4705,18.575,100000.0
2006-12-01 15:00:00,26.69,26.79,26.64,26.78,129200.0,18.5819,18.6516,18.5471,18.6446,129200.0
2006-12-01 15:30:00,26.78,27.05,26.77,26.95,251400.0,18.6446,18.8326,18.6376,18.763,251400.0
2006-12-04 09:30:00,27.0,27.26,27.0,27.2,46400.0,18.7978,18.9788,18.7978,18.937,46400.0
2006-12-04 10:00:00,27.21,27.33,27.2,27.3,59800.0,18.944,19.0275,18.937,19.0066,59800.0
2006-12-04 10:30:00,27.3,27.31,27.3,27.3,30800.0,19.0066,19.0136,19.0066,19.0066,30800.0
2006-12-04 11:00:00,27.3,27.57,27.3,27.53,162600.0,19.0066,19.1946,19.0066,19.1668,162600.0
2006-12-04 11:30:00,27.54,27.57,27.5,27.53,105200.0,19.1737,19.1946,19.1459,19.1668,105200.0
2006-12-04 12:00:00,27.52,27.61,27.5,27.53,104200.0,19.1598,19.2225,19.1459,19.1668,104200.0
2006-12-04 12:30:00,27.53,27.58,27.5,27.52,55000.0,19.1668,19.2016,19.1459,19.1598,55000.0
2006-12-04 13:00:00,27.53,27.61,27.52,27.58,30200.0,19.1668,19.2225,19.1598,19.2016,30200.0
2006-12-04 13:30:00,27.58,27.68,27.58,27.61,74000.0,19.2016,19.2712,19.2016,19.2225,74000.0
2006-12-04 14:00:00,27.61,27.63,27.5,27.5,67600.0,19.2225,19.2364,19.1459,19.1459,67600.0
2006-12-04 14:30:00,27.51,27.56,27.46,27.56,64400.0,19.1528,19.1876,19.118,19.1876,64400.0
2006-12-04 15:00:00,27.56,27.59,27.47,27.47,86600.0,19.1876,19.2085,19.125,19.125,86600.0
2006-12-04 15:30:00,27.47,27.58,27.43,27.53,158800.0,19.125,19.2016,19.0971,19.1668,158800.0
2006-12-05 09:30:00,27.57,27.58,27.45,27.55,52200.0,19.1946,19.2016,19.1111,19.1807,52200.0
2006-12-05 10:00:00,27.56,27.82,27.56,27.75,101800.0,19.1876,19.3687,19.1876,19.3199,101800.0
2006-12-05 10:30:00,27.75,27.87,27.73,27.87,111000.0,19.3199,19.4035,19.306,19.4035,111000.0
2006-12-05 11:00:00,27.86,27.88,27.77,27.8,65000.0,19.3965,19.4104,19.3338,19.3547,65000.0
2006-12-05 11:30:00,27.79,27.81,27.74,27.75,48400.0,19.3478,19.3617,19.313,19.3199,48400.0
2006-12-05 12:00:00,27.75,27.75,27.62,27.63,51200.0,19.3199,19.3199,19.2294,19.2364,51200.0
2006-12-05 12:30:00,27.63,27.67,27.6,27.67,57200.0,19.2364,19.2642,19.2155,19.2642,57200.0
2006-12-05 13:00:00,27.68,27.73,27.66,27.69,43600.0,19.2712,19.306,19.2573,19.2782,43600.0
2006-12-05 13:30:00,27.69,27.78,27.68,27.73,29800.0,19.2782,19.3408,19.2712,19.306,29800.0
2006-12-05 14:00:00,27.74,27.78,27.71,27.75,52600.0,19.313,19.3408,19.2921,19.3199,52600.0
2006-12-05 14:30:00,27.75,27.79,27.69,27.73,81600.0,19.3199,19.3478,19.2782,19.306,81600.0
2006-12-05 15:00:00,27.73,27.77,27.68,27.73,104400.0,19.306,19.3338,19.2712,19.306,104400.0
2006-12-05 15:30:00,27.73,27.76,27.63,27.75,110800.0,19.306,19.3269,19.2364,19.3199,110800.0
2006-12-06 09:30:00,27.8,27.89,27.65,27.85,79800.0,19.3547,19.4174,19.2503,19.3895,79800.0
2006-12-06 10:00:00,27.84,28.0,27.8,27.93,128000.0,19.3826,19.494,19.3547,19.4452,128000.0
2006-12-06 10:30:00,27.95,27.95,27.64,27.64,118200.0,19.4592,19.4592,19.2433,19.2433,118200.0
2006-12-06 11:00:00,27.66,27.72,27.61,27.69,95400.0,19.2573,19.299,19.2225,19.2782,95400.0
2006-12-06 11:30:00,27.69,27.7,27.6,27.6,54400.0,19.2782,19.2851,19.2155,19.2155,54400.0
2006-12-06 12:00:00,27.6,27.68,27.59,27.65,30600.0,19.2155,19.2712,19.2085,19.2503,30600.0
2006-12-06 12:30:00,27.66,27.75,27.66,27.68,38600.0,19.2573,19.3199,19.2573,19.2712,38600.0
2006-12-06 13:00:00,27.67,27.7,27.55,27.56,37800.0,19.2642,19.2851,19.1807,19.1876,37800.0
2006-12-06 13:30:00,27.56,27.58,27.52,27.55,56000.0,19.1876,19.2016,19.1598,19.1807,56000.0
2006-12-06 14:00:00,27.55,27.58,27.55,27.57,41800.0,19.1807,19.2016,19.1807,19.1946,41800.0
2006-12-06 14:30:00,27.56,27.59,27.52,27.55,57800.0,19.1876,19.2085,19.1598,19.1807,57800.0
2006-12-06 15:00:00,27.54,27.58,27.49,27.55,47600.0,19.1737,19.2016,19.1389,19.1807,47600.0
2006-12-06 15:30:00,27.54,27.61,27.5,27.6,84600.0,19.1737,19.2225,19.1459,19.2155,84600.0
2006-12-07 09:30:00,27.62,27.78,27.62,27.75,31000.0,19.2294,19.3408,19.2294,19.3199,31000.0
2006-12-07 10:00:00,27.8,27.8,27.58,27.63,41600.0,19.3547,19.3547,19.2016,19.2364,41600.0
2006-12-07 10:30:00,27.64,27.68,27.43,27.49,55000.0,19.2433,19.2712,19.0971,19.1389,55000.0
2006-12-07 11:00:00,27.48,27.6,27.47,27.59,38800.0,19.1319,19.2155,19.125,19.2085,38800.0
2006-12-07 11:30:00,27.6,27.67,27.58,27.62,29600.0,19.2155,19.2642,19.2016,19.2294,29600.0
2006-12-07 12:00:00,27.61,27.64,27.55,27.61,32600.0,19.2225,19.2433,19.1807,19.2225,32600.0
2006-12-07 12:30:00,27.61,27.65,27.6,27.61,10200.0,19.2225,19.2503,19.2155,19.2225,10200.0
2006-12-07 13:00:00,27.64,27.69,27.64,27.66,30800.0,19.2433,19.2782,19.2433,19.2573,30800.0
2006-12-07 13:30:00,27.66,27.72,27.66,27.68,38200.0,19.2573,19.299,19.2573,19.2712,38200.0
2006-12-07 14:00:00,27.68,27.76,27.64,27.64,82400.0,19.2712,19.3269,19.2433,19.2433,82400.0
2006-12-07 14:30:00,27.65,27.71,27.56,27.58,55200.0,19.2503,19.2921,19.1876,19.2016,55200.0
2006-12-07 15:00:00,27.56,27.66,27.54,27.59,92400.0,19.1876,19.2573,19.1737,19.2085,92400.0
2006-12-07 15:30:00,27.58,27.62,27.55,27.58,70000.0,19.2016,19.2294,19.1807,19.2016,70000.0
2006-12-08 09:30:00,27.56,27.7,27.54,27.57,39800.0,19.1876,19.2851,19.1737,19.1946,39800.0
2006-12-08 10:00:00,27.56,27.58,27.4,27.52,55000.0,19.1876,19.2016,19.0762,19.1598,55000.0
2006-12-08 10:30:00,27.51,27.67,27.49,27.49,46000.0,19.1528,19.2642,19.1389,19.1389,46000.0
2006-12-08 11:00:00,27.49,27.62,27.45,27.48,71200.0,19.1389,19.2294,19.1111,19.1319,71200.0
2006-12-08 11:30:00,27.48,27.57,27.48,27.54,38200.0,19.1319,19.1946,19.1319,19.1737,38200.0
2006-12-08 12:00:00,27.53,27.55,27.43,27.45,23600.0,19.1668,19.1807,19.0971,19.1111,23600.0
2006-12-08 12:30:00,27.46,27.46,27.36,27.44,31000.0,19.118,19.118,19.0484,19.1041,31000.0
2006-12-08 13:00:00,27.43,27.52,27.4,27.46,15400.0,19.0971,19.1598,19.0762,19.118,15400.0
2006-12-08 13:30:00,27.46,27.47,27.36,27.38,10400.0,19.118,19.125,19.0484,19.0623,10400.0
2006-12-08 14:00:00,27.36,27.56,27.36,27.49,52400.0,19.0484,19.1876,19.0484,19.1389,52400.0
2006-12-08 14:30:00,27.48,27.48,27.38,27.43,39800.0,19.1319,19.1319,19.0623,19.0971,39800.0
2006-12-08 15:00:00,27.43,27.43,27.37,27.38,28000.0,19.0971,19.0971,19.0554,19.0623,28000.0
2006-12-08 15:30:00,27.38,27.43,27.35,27.43,51800.0,19.0623,19.0971,19.0414,19.0971,51800.0
2006-12-11 09:30:00,27.48,27.54,27.28,27.5,85000.0,19.1319,19.1737,18.9927,19.1459,85000.0
2006-12-11 10:00:00,27.5,27.65,27.45,27.59,61800.0,19.1459,19.2503,19.1111,19.2085,61800.0
2006-12-11 10:30:00,27.6,27.61,27.5,27.5,24000.0,19.2155,19.2225,19.1459,19.1459,24000.0
2006-12-11 11:00:00,27.51,27.51,27.42,27.5,28400.0,19.1528,19.1528,19.0902,19.1459,28400.0
2006-12-11 11:30:00,27.5,27.63,27.44,27.61,39400.0,19.1459,19.2364,19.1041,19.2225,39400.0
2006-12-11 12:00:00,27.63,27.64,27.43,27.43,32000.0,19.2364,19.2433,19.0971,19.0971,32000.0
2006-12-11 12:30:00,27.43,27.44,27.36,27.44,44200.0,19.0971,19.1041,19.0484,19.1041,44200.0
2006-12-11 13:00:00,27.43,27.58,27.37,27.53,33400.0,19.0971,19.2016,19.0554,19.1668,33400.0
2006-12-11 13:30:00,27.54,27.56,27.5,27.52,16600.0,19.1737,19.1876,19.1459,19.1598,16600.0
2006-12-11 14:00:00,27.49,27.52,27.43,27.5,20400.0,19.1389,19.1598,19.0971,19.1459,20400.0
2006-12-11 14:30:00,27.5,27.58,27.5,27.54,22000.0,19.1459,19.2016,19.1459,19.1737,22000.0
2006-12-11 15:00:00,27.55,27.58,27.5,27.5,29400.0,19.1807,19.2016,19.1459,19.1459,29400.0
2006-12-11 15:30:00,27.52,27.53,27.43,27.49,38600.0,19.1598,19.1668,19.0971,19.1389,38600.0
2006-12-12 09:30:00,27.45,27.54,27.43,27.43,38200.0,19.1111,19.1737,19.0971,19.0971,38200.0
2006-12-12 10:00:00,27.43,27.43,27.24,27.28,46400.0,19.0971,19.0971,18.9649,18.9927,46400.0
2006-12-12 10:30:00,27.25,27.25,27.09,27.14,66000.0,18.9718,18.9718,18.8604,18.8952,66000.0
2006-12-12 11:00:00,27.15,27.18,27.03,27.08,60200.0,18.9022,18.9231,18.8186,18.8535,60200.0
2006-12-12 11:30:00,27.06,27.08,26.96,26.98,80600.0,18.8395,18.8535,18.7699,18.7838,80600.0
2006-12-12 12:00:00,27.02,27.02,26.84,26.9,68800.0,18.8117,18.8117,18.6864,18.7281,68800.0
2006-12-12 12:30:00,26.89,27.11,26.86,26.95,60200.0,18.7212,18.8743,18.7003,18.763,60200.0
2006-12-12 13:00:00,26.94,26.96,26.83,26.86,43000.0,18.756,18.7699,18.6794,18.7003,43000.0
2006-12-12 13:30:00,26.87,26.91,26.79,26.82,50800.0,18.7073,18.7351,18.6516,18.6724,50800.0
2006-12-12 14:00:00,26.82,27.08,26.82,26.95,95600.0,18.6724,18.8535,18.6724,18.763,95600.0
2006-12-12 14:30:00,26.96,27.06,26.9,27.0,100800.0,18.7699,18.8395,18.7281,18.7978,100800.0
2006-12-12 15:00:00,27.0,27.05,26.84,26.9,84000.0,18.7978,18.8326,18.6864,18.7281,84000.0
2006-12-12 15:30:00,26.9,27.02,26.85,27.02,138800.0,18.7281,18.8117,18.6933,18.8117,138800.0
2006-12-13 09:30:00,27.15,27.25,27.08,27.16,245000.0,18.9022,18.9718,18.8535,18.9092,245000.0
2006-12-13 10:00:00,27.16,27.25,27.07,27.13,77400.0,18.9092,18.9718,18.8465,18.8883,77400.0
2006-12-13 10:30:00,27.13,27.2,27.07,27.2,369600.0,18.8883,18.937,18.8465,18.937,369600.0
2006-12-13 11:00:00,27.2,27.2,27.14,27.18,299200.0,18.937,18.937,18.8952,18.9231,299200.0
2006-12-13 11:30:00,27.18,27.18,27.07,27.1,85400.0,18.9231,18.9231,18.8465,18.8674,85400.0
2006-12-13 12:00:00,27.09,27.1,26.88,26.9,112200.0,18.8604,18.8674,18.7142,18.7281,112200.0
2006-12-13 12:30:00,26.9,26.96,26.9,26.96,263000.0,18.7281,18.7699,18.7281,18.7699,263000.0
2006-12-13 13:00:00,26.96,26.98,26.93,26.93,200200.0,18.7699,18.7838,18.749,18.749,200200.0
2006-12-13 13:30:00,26.93,26.93,26.84,26.9,48000.0,18.749,18.749,18.6864,18.7281,48000.0
2006-12-13 14:00:00,26.91,26.95,26.83,26.88,59200.0,18.7351,18.763,18.6794,18.7142,59200.0
2006-12-13 14:30:00,26.89,26.9,26.83,26.84,70000.0,18.7212,18.7281,18.6794,18.6864,70000.0
2006-12-13 15:00:00,26.83,26.93,26.8,26.83,189400.0,18.6794,18.749,18.6585,18.6794,189400.0
2006-12-13 15:30:00,26.82,26.92,26.81,26.88,239000.0,18.6724,18.7421,18.6655,18.7142,239000.0
2006-12-14 09:30:00,26.88,26.92,26.72,26.85,226400.0,18.7142,18.7421,18.6028,18.6933,226400.0
2006-12-14 10:00:00,26.86,26.93,26.73,26.82,232600.0,18.7003,18.749,18.6098,18.6724,232600.0
2006-12-14 10:30:00,26.83,26.85,26.62,26.7,330000.0,18.6794,18.6933,18.5332,18.5889,330000.0
2006-12-14 11:00:00,26.72,26.77,26.66,26.73,124600.0,18.6028,18.6376,18.5611,18.6098,124600.0
2006-12-14 11:30:00,26.75,26.84,26.68,26.75,138000.0,18.6237,18.6864,18.575,18.6237,138000.0
2006-12-14 12:00:00,26.75,26.8,26.51,26.56,336200.0,18.6237,18.6585,18.4566,18.4914,336200.0
2006-12-14 12:30:00,26.56,26.62,26.45,26.62,301000.0,18.4914,18.5332,18.4148,18.5332,301000.0
2006-12-14 13:00:00,26.62,26.77,26.62,26.75,107200.0,18.5332,18.6376,18.5332,18.6237,107200.0
2006-12-14 13:30:00,26.75,26.82,26.74,26.76,128800.0,18.6237,18.6724,18.6167,18.6307,128800.0
2006-12-14 14:00:00,26.78,26.98,26.78,26.97,158400.0,18.6446,18.7838,18.6446,18.7769,158400.0
2006-12-14 14:30:00,26.97,27.03,26.93,26.93,126000.0,18.7769,18.8186,18.749,18.749,126000.0
2006-12-14 15:00:00,26.93,26.96,26.82,26.85,104800.0,18.749,18.7699,18.6724,18.6933,104800.0
2006-12-14 15:30:00,26.85,26.92,26.73,26.81,424800.0,18.6933,18.7421,18.6098,18.6655,424800.0
2006-12-15 09:30:00,26.82,27.0,26.8,26.9,197200.0,18.6724,18.7978,18.6585,18.7281,197200.0
2006-12-15 10:00:00,26.9,26.92,26.72,26.86,93000.0,18.7281,18.7421,18.6028,18.7003,93000.0
2006-12-15 10:30:00,26.86,26.92,26.78,26.81,104200.0,18.7003,18.7421,18.6446,18.6655,104200.0
2006-12-15 11:00:00,26.81,26.82,26.67,26.67,97000.0,18.6655,18.6724,18.568,18.568,97000.0
2006-12-15 11:30:00,26.67,26.8,26.64,26.79,138400.0,18.568,18.6585,18.5471,18.6516,138400.0
2006-12-15 12:00:00,26.79,26.98,26.79,26.9,137000.0,18.6516,18.7838,18.6516,18.7281,137000.0
2006-12-15 12:30:00,26.88,26.88,26.82,26.83,63000.0,18.7142,18.7142,18.6724,18.6794,63000.0
2006-12-15 13:00:00,26.83,26.83,26.74,26.74,143800.0,18.6794,18.6794,18.6167,18.6167,143800.0
2006-12-15 13:30:00,26.74,26.77,26.7,26.75,105000.0,18.6167,18.6376,18.5889,18.6237,105000.0
2006-12-15 14:00:00,26.74,26.77,26.59,26.61,96400.0,18.6167,18.6376,18.5123,18.5262,96400.0
2006-12-15 14:30:00,26.61,26.61,26.53,26.56,208600.0,18.5262,18.5262,18.4705,18.4914,208600.0
2006-12-15 15:00:00,26.55,26.56,26.48,26.53,461400.0,18.4845,18.4914,18.4357,18.4705,461400.0
2006-12-15 15:30:00,26.53,26.57,26.48,26.56,273000.0,18.4705,18.4984,18.4357,18.4914,273000.0
2006-12-18 09:30:00,26.53,26.71,26.52,26.6,106200.0,18.4705,18.5959,18.4636,18.5193,106200.0
2006-12-18 10:00:00,26.59,26.66,26.56,26.6,66600.0,18.5123,18.5611,18.4914,18.5193,66600.0
2006-12-18 10:30:00,26.6,26.7,26.59,26.69,89800.0,18.5193,18.5889,18.5123,18.5819,89800.0
2006-12-18 11:00:00,26.68,26.68,26.52,26.53,203800.0,18.575,18.575,18.4636,18.4705,203800.0
2006-12-18 11:30:00,26.52,26.55,26.39,26.43,109600.0,18.4636,18.4845,18.3731,18.4009,109600.0
2006-12-18 12:00:00,26.41,26.41,26.21,26.25,181000.0,18.387,18.387,18.2478,18.2756,181000.0
2006-12-18 12:30:00,26.25,26.29,26.21,26.24,103000.0,18.2756,18.3035,18.2478,18.2686,103000.0
2006-12-18 13:00:00,26.23,26.23,26.11,26.14,65800.0,18.2617,18.2617,18.1781,18.199,65800.0
2006-12-18 13:30:00,26.13,26.16,26.09,26.09,123400.0,18.1921,18.2129,18.1642,18.1642,123400.0
2006-12-18 14:00:00,26.09,26.11,25.98,26.0,139400.0,18.1642,18.1781,18.0876,18.1015,139400.0
2006-12-18 14:30:00,26.0,26.01,25.85,25.91,124800.0,18.1015,18.1085,17.9971,18.0389,124800.0
2006-12-18 15:00:00,25.91,25.91,25.63,25.66,371400.0,18.0389,18.0389,17.844,17.8648,371400.0
2006-12-18 15:30:00,25.66,25.7,25.61,25.65,404400.0,17.8648,17.8927,17.83,17.8579,404400.0
2006-12-19 09:30:00,25.32,25.5,24.86,24.86,493200.0,17.6281,17.7534,17.3079,17.3079,493200.0
2006-12-19 10:00:00,24.89,24.92,24.7,24.77,442000.0,17.3288,17.3496,17.1965,17.2452,442000.0
2006-12-19 10:30:00,24.77,24.8,24.48,24.53,498800.0,17.2452,17.2661,17.0433,17.0781,498800.0
2006-12-19 11:00:00,24.54,24.6,24.43,24.5,390600.0,17.0851,17.1269,17.0085,17.0572,390600.0
2006-12-19 11:30:00,24.49,24.52,24.44,24.49,332000.0,17.0503,17.0712,17.0155,17.0503,332000.0
2006-12-19 12:00:00,24.49,24.52,24.36,24.38,395800.0,17.0503,17.0712,16.9598,16.9737,395800.0
2006-12-19 12:30:00,24.38,24.43,24.23,24.43,322800.0,16.9737,17.0085,16.8693,17.0085,322800.0
2006-12-19 13:00:00,24.45,24.5,24.41,24.46,278000.0,17.0224,17.0572,16.9946,17.0294,278000.0
2006-12-19 13:30:00,24.46,24.52,24.42,24.45,241000.0,17.0294,17.0712,17.0015,17.0224,241000.0
2006-12-19 14:00:00,24.45,24.59,24.43,24.55,415000.0,17.0224,17.1199,17.0085,17.092,415000.0
2006-12-19 14:30:00,24.55,24.58,24.45,24.5,307600.0,17.092,17.1129,17.0224,17.0572,307600.0
2006-12-19 15:00:00,24.5,24.5,24.35,24.45,614400.0,17.0572,17.0572,16.9528,17.0224,614400.0
2006-12-19 15:30:00,24.45,24.48,24.34,24.36,607600.0,17.0224,17.0433,16.9458,16.9598,607600.0
2006-12-20 09:30:00,24.09,24.61,24.0,24.48,470800.0,16.7718,17.1338,16.7091,17.0433,470800.0
2006-12-20 10:00:00,24.48,24.65,24.34,24.43,303400.0,17.0433,17.1617,16.9458,17.0085,303400.0
2006-12-20 10:30:00,24.43,24.53,24.4,24.46,153800.0,17.0085,17.0781,16.9876,17.0294,153800.0
2006-12-20 11:00:00,24.47,24.59,24.46,24.5,176600.0,17.0363,17.1199,17.0294,17.0572,176600.0
2006-12-20 11:30:00,24.49,24.5,24.36,24.42,97400.0,17.0503,17.0572,16.9598,17.0015,97400.0
2006-12-20 12:00:00,24.42,24.43,24.28,24.35,168800.0,17.0015,17.0085,16.9041,16.9528,168800.0
2006-12-20 12:30:00,24.34,24.41,24.34,24.39,223800.0,16.9458,16.9946,16.9458,16.9806,223800.0
2006-12-20 13:00:00,24.39,24.4,24.2,24.21,157000.0,16.9806,16.9876,16.8484,16.8553,157000.0
2006-12-20 13:30:00,24.21,24.33,24.15,24.3,134400.0,16.8553,16.9389,16.8136,16.918,134400.0
2006-12-20 14:00:00,24.31,24.38,24.31,24.36,131600.0,16.9249,16.9737,16.9249,16.9598,131600.0
2006-12-20 14:30:00,24.36,24.37,24.22,24.22,148600.0,16.9598,16.9667,16.8623,16.8623,148600.0
2006-12-20 15:00:00,24.22,24.24,24.05,24.21,365600.0,16.8623,16.8762,16.7439,16.8553,365600.0
2006-12-20 15:30:00,24.21,24.24,24.11,24.18,460400.0,16.8553,16.8762,16.7857,16.8344,460400.0
2006-12-21 09:30:00,24.13,24.61,24.13,24.55,299400.0,16.7996,17.1338,16.7996,17.092,299400.0
2006-12-21 10:00:00,24.55,24.86,24.49,24.72,299400.0,17.092,17.3079,17.0503,17.2104,299400.0
2006-12-21 10:30:00,24.72,24.9,24.67,24.86,304000.0,17.2104,17.3357,17.1756,17.3079,304000.0
2006-12-21 11:00:00,24.85,24.91,24.76,24.86,131000.0,17.3009,17.3427,17.2382,17.3079,131000.0
2006-12-21 11:30:00,24.86,24.86,24.73,24.83,132600.0,17.3079,17.3079,17.2174,17.287,132600.0
2006-12-21 12:00:00,24.83,24.93,24.79,24.93,250200.0,17.287,17.3566,17.2591,17.3566,250200.0
2006-12-21 12:30:00,24.93,25.01,24.86,24.98,350600.0,17.3566,17.4123,17.3079,17.3914,350600.0
2006-12-21 13:00:00,24.98,24.99,24.93,24.97,183200.0,17.3914,17.3984,17.3566,17.3845,183200.0
2006-12-21 13:30:00,24.98,24.99,24.76,24.77,191400.0,17.3914,17.3984,17.2382,17.2452,191400.0
2006-12-21 14:00:00,24.77,24.81,24.72,24.75,271600.0,17.2452,17.2731,17.2104,17.2313,271600.0
2006-12-21 14:30:00,24.75,24.75,24.7,24.73,134400.0,17.2313,17.2313,17.1965,17.2174,134400.0
2006-12-21 15:00:00,24.73,24.81,24.72,24.81,202200.0,17.2174,17.2731,17.2104,17.2731,202200.0
2006-12-21 15:30:00,24.81,24.84,24.65,24.76,311000.0,17.2731,17.2939,17.1617,17.2382,311000.0
2006-12-22 09:30:00,24.75,24.89,24.7,24.75,208000.0,17.2313,17.3288,17.1965,17.2313,208000.0
2006-12-22 10:00:00,24.79,24.84,24.63,24.65,87400.0,17.2591,17.2939,17.1477,17.1617,87400.0
2006-12-22 10:30:00,24.68,24.85,24.63,24.84,75200.0,17.1825,17.3009,17.1477,17.2939,75200.0
2006-12-22 11:00:00,24.81,24.82,24.61,24.61,54800.0,17.2731,17.28,17.1338,17.1338,54800.0
2006-12-22 11:30:00,24.61,24.85,24.61,24.78,82400.0,17.1338,17.3009,17.1338,17.2522,82400.0
2006-12-22 12:00:00,24.79,24.8,24.71,24.73,69400.0,17.2591,17.2661,17.2034,17.2174,69400.0
2006-12-22 12:30:00,24.72,24.9,24.72,24.79,55600.0,17.2104,17.3357,17.2104,17.2591,55600.0
2006-12-22 13:00:00,24.77,24.86,24.72,24.74,66800.0,17.2452,17.3079,17.2104,17.2243,66800.0
2006-12-22 13:30:00,24.74,24.82,24.74,24.79,61800.0,17.2243,17.28,17.2243,17.2591,61800.0
2006-12-22 14:00:00,24.79,24.85,24.74,24.84,62000.0,17.2591,17.3009,17.2243,17.2939,62000.0
2006-12-22 14:30:00,24.83,24.83,24.72,24.73,60400.0,17.287,17.287,17.2104,17.2174,60400.0
2006-12-22 15:00:00,24.73,24.89,24.73,24.8,81400.0,17.2174,17.3288,17.2174,17.2661,81400.0
2006-12-22 15:30:00,24.81,24.83,24.7,24.73,151600.0,17.2731,17.287,17.1965,17.2174,151600.0
2006-12-26 09:30:00,24.72,24.82,24.6,24.66,71800.0,17.2104,17.28,17.1269,17.1686,71800.0
2006-12-26 10:00:00,24.66,24.75,24.66,24.74,52000.0,17.1686,17.2313,17.1686,17.2243,52000.0
2006-12-26 10:30:00,24.75,24.77,24.7,24.71,99600.0,17.2313,17.2452,17.1965,17.2034,99600.0
2006-12-26 11:00:00,24.7,24.71,24.45,24.56,181800.0,17.1965,17.2034,17.0224,17.099,181800.0
2006-12-26 11:30:00,24.57,24.71,24.57,24.7,70000.0,17.106,17.2034,17.106,17.1965,70000.0
2006-12-26 12:00:00,24.71,24.71,24.64,24.67,43200.0,17.2034,17.2034,17.1547,17.1756,43200.0
2006-12-26 12:30:00,24.68,24.71,24.67,24.67,22800.0,17.1825,17.2034,17.1756,17.1756,22800.0
2006-12-26 13:00:00,24.67,24.7,24.65,24.68,29200.0,17.1756,17.1965,17.1617,17.1825,29200.0
2006-12-26 13:30:00,24.69,24.75,24.65,24.75,31600.0,17.1895,17.2313,17.1617,17.2313,31600.0
2006-12-26 14:00:00,24.74,24.74,24.71,24.72,32000.0,17.2243,17.2243,17.2034,17.2104,32000.0
2006-12-26 14:30:00,24.73,24.77,24.7,24.71,41400.0,17.2174,17.2452,17.1965,17.2034,41400.0
2006-12-26 15:00:00,24.72,24.75,24.68,24.72,43400.0,17.2104,17.2313,17.1825,17.2104,43400.0
2006-12-26 15:30:00,24.72,24.77,24.72,24.74,168400.0,17.2104,17.2452,17.2104,17.2243,168400.0
2006-12-27 09:30:00,24.73,24.75,24.55,24.56,77000.0,17.2174,17.2313,17.092,17.099,77000.0
2006-12-27 10:00:00,24.56,24.7,24.47,24.48,70200.0,17.099,17.1965,17.0363,17.0433,70200.0
2006-12-27 10:30:00,24.47,24.55,24.44,24.54,63400.0,17.0363,17.092,17.0155,17.0851,63400.0
2006-12-27 11:00:00,24.55,24.61,24.49,24.5,74000.0,17.092,17.1338,17.0503,17.0572,74000.0
2006-12-27 11:30:00,24.5,24.5,24.4,24.4,107800.0,17.0572,17.0572,16.9876,16.9876,107800.0
2006-12-27 12:00:00,24.41,24.41,24.31,24.35,64800.0,16.9946,16.9946,16.9249,16.9528,64800.0
2006-12-27 12:30:00,24.36,24.44,24.35,24.42,92400.0,16.9598,17.0155,16.9528,17.0015,92400.0
2006-12-27 13:00:00,24.43,24.45,24.4,24.43,71000.0,17.0085,17.0224,16.9876,17.0085,71000.0
2006-12-27 13:30:00,24.44,24.49,24.44,24.45,85400.0,17.0155,17.0503,17.0155,17.0224,85400.0
2006-12-27 14:00:00,24.46,24.49,24.43,24.47,84200.0,17.0294,17.0503,17.0085,17.0363,84200.0
2006-12-27 14:30:00,24.47,24.49,24.34,24.42,175400.0,17.0363,17.0503,16.9458,17.0015,175400.0
2006-12-27 15:00:00,24.41,24.46,24.35,24.46,234200.0,16.9946,17.0294,16.9528,17.0294,234200.0
2006-12-27 15:30:00,24.47,24.55,24.43,24.52,215800.0,17.0363,17.092,17.0085,17.0712,215800.0
2006-12-28 09:30:00,24.43,24.45,24.22,24.31,239800.0,17.0085,17.0224,16.8623,16.9249,239800.0
2006-12-28 10:00:00,24.3,24.36,24.21,24.23,204800.0,16.918,16.9598,16.8553,16.8693,204800.0
2006-12-28 10:30:00,24.25,24.4,24.25,24.39,123000.0,16.8832,16.9876,16.8832,16.9806,123000.0
2006-12-28 11:00:00,24.4,24.4,24.22,24.25,62400.0,16.9876,16.9876,16.8623,16.8832,62400.0
2006-12-28 11:30:00,24.25,24.38,24.25,24.35,65200.0,16.8832,16.9737,16.8832,16.9528,65200.0
2006-12-28 12:00:00,24.36,24.39,24.34,24.36,63000.0,16.9598,16.9806,16.9458,16.9598,63000.0
2006-12-28 12:30:00,24.35,24.42,24.35,24.42,36600.0,16.9528,17.0015,16.9528,17.0015,36600.0
2006-12-28 13:00:00,24.41,24.41,24.28,24.3,46000.0,16.9946,16.9946,16.9041,16.918,46000.0
2006-12-28 13:30:00,24.31,24.38,24.25,24.27,33600.0,16.9249,16.9737,16.8832,16.8971,33600.0
2006-12-28 14:00:00,24.27,24.4,24.25,24.38,73000.0,16.8971,16.9876,16.8832,16.9737,73000.0
2006-12-28 14:30:00,24.38,24.48,24.38,24.46,61800.0,16.9737,17.0433,16.9737,17.0294,61800.0
2006-12-28 15:00:00,24.45,24.5,24.41,24.42,97800.0,17.0224,17.0572,16.9946,17.0015,97800.0
2006-12-28 15:30:00,24.43,24.45,24.34,24.35,121000.0,17.0085,17.0224,16.9458,16.9528,121000.0
2006-12-29 09:30:00,24.4,24.68,24.36,24.62,201800.0,16.9876,17.1825,16.9598,17.1408,201800.0
2006-12-29 10:00:00,24.64,24.78,24.57,24.59,196600.0,17.1547,17.2522,17.106,17.1199,196600.0
2006-12-29 10:30:00,24.59,24.6,24.43,24.52,99000.0,17.1199,17.1269,17.0085,17.0712,99000.0
2006-12-29 11:00:00,24.51,24.57,24.47,24.54,61600.0,17.0642,17.106,17.0363,17.0851,61600.0
2006-12-29 11:30:00,24.55,24.69,24.55,24.65,69200.0,17.092,17.1895,17.092,17.1617,69200.0
2006-12-29 12:00:00,24.66,24.67,24.53,24.57,50000.0,17.1686,17.1756,17.0781,17.106,50000.0
2006-12-29 12:30:00,24.57,24.6,24.41,24.51,72000.0,17.106,17.1269,16.9946,17.0642,72000.0
2006-12-29 13:00:00,24.53,24.59,24.53,24.56,53800.0,17.0781,17.1199,17.0781,17.099,53800.0
2006-12-29 13:30:00,24.56,24.61,24.51,24.57,81800.0,17.099,17.1338,17.0642,17.106,81800.0
2006-12-29 14:00:00,24.56,24.67,24.53,24.57,152400.0,17.099,17.1756,17.0781,17.106,152400.0
2006-12-29 14:30:00,24.57,24.57,24.46,24.48,52200.0,17.106,17.106,17.0294,17.0433,52200.0
2006-12-29 15:00:00,24.48,24.51,24.39,24.43,86000.0,17.0433,17.0642,16.9806,17.0085,86000.0
2006-12-29 15:30:00,24.43,24.61,24.43,24.5,163200.0,17.0085,17.1338,17.0085,17.0572,163200.0
2007-01-03 09:30:00,24.38,24.58,24.27,24.43,356200.0,16.9737,17.1129,16.8971,17.0085,356200.0
2007-01-03 10:00:00,24.41,24.57,24.31,24.56,265800.0,16.9946,17.106,16.9249,17.099,265800.0
2007-01-03 10:30:00,24.57,24.69,24.57,24.63,123200.0,17.106,17.1895,17.106,17.1477,123200.0
2007-01-03 11:00:00,24.63,24.68,24.57,24.65,147800.0,17.1477,17.1825,17.106,17.1617,147800.0
2007-01-03 11:30:00,24.64,24.73,24.63,24.67,93000.0,17.1547,17.2174,17.1477,17.1756,93000.0
2007-01-03 12:00:00,24.67,24.74,24.63,24.63,101600.0,17.1756,17.2243,17.1477,17.1477,101600.0
2007-01-03 12:30:00,24.63,24.66,24.53,24.57,164000.0,17.1477,17.1686,17.0781,17.106,164000.0
2007-01-03 13:00:00,24.57,24.64,24.53,24.6,165400.0,17.106,17.1547,17.0781,17.1269,165400.0
2007-01-03 13:30:00,24.6,24.6,24.46,24.5,162400.0,17.1269,17.1269,17.0294,17.0572,162400.0
2007-01-03 14:00:00,24.5,24.52,24.29,24.36,230800.0,17.0572,17.0712,16.911,16.9598,230800.0
2007-01-03 14:30:00,24.35,24.36,24.21,24.22,152000.0,16.9528,16.9598,16.8553,16.8623,152000.0
2007-01-03 15:00:00,24.24,24.25,24.14,24.18,131000.0,16.8762,16.8832,16.8066,16.8344,131000.0
2007-01-03 15:30:00,24.18,24.45,24.18,24.42,160000.0,16.8344,17.0224,16.8344,17.0015,160000.0
2007-01-04 09:30:00,24.44,24.59,24.35,24.59,114400.0,17.0155,17.1199,16.9528,17.1199,114400.0
2007-01-04 10:00:00,24.59,24.59,24.49,24.59,115000.0,17.1199,17.1199,17.0503,17.1199,115000.0
2007-01-04 10:30:00,24.6,24.79,24.59,24.75,111600.0,17.1269,17.2591,17.1199,17.2313,111600.0
2007-01-04 11:00:00,24.73,24.8,24.71,24.78,196800.0,17.2174,17.2661,17.2034,17.2522,196800.0
2007-01-04 11:30:00,24.79,24.8,24.71,24.72,77600.0,17.2591,17.2661,17.2034,17.2104,77600.0
2007-01-04 12:00:00,24.72,24.78,24.71,24.75,128400.0,17.2104,17.2522,17.2034,17.2313,128400.0
2007-01-04 12:30:00,24.75,24.8,24.73,24.77,149600.0,17.2313,17.2661,17.2174,17.2452,149600.0
2007-01-04 13:00:00,24.77,24.92,24.75,24.91,155800.0,17.2452,17.3496,17.2313,17.3427,155800.0
2007-01-04 13:30:00,24.9,24.95,24.83,24.93,182600.0,17.3357,17.3705,17.287,17.3566,182600.0
2007-01-04 14:00:00,24.91,24.97,24.84,24.91,197000.0,17.3427,17.3845,17.2939,17.3427,197000.0
2007-01-04 14:30:00,24.91,24.96,24.86,24.94,167000.0,17.3427,17.3775,17.3079,17.3636,167000.0
2007-01-04 15:00:00,24.95,25.02,24.9,24.97,177800.0,17.3705,17.4193,17.3357,17.3845,177800.0
2007-01-04 15:30:00,24.98,25.1,24.96,25.0,344200.0,17.3914,17.475,17.3775,17.4053,344200.0
2007-01-05 09:30:00,24.92,25.0,24.75,24.84,105600.0,17.3496,17.4053,17.2313,17.2939,105600.0
2007-01-05 10:00:00,24.85,25.04,24.84,25.04,188200.0,17.3009,17.4332,17.2939,17.4332,188200.0
2007-01-05 10:30:00,25.03,25.13,25.0,25.05,214400.0,17.4262,17.4958,17.4053,17.4401,214400.0
2007-01-05 11:00:00,25.05,25.05,24.88,24.9,156000.0,17.4401,17.4401,17.3218,17.3357,156000.0
2007-01-05 11:30:00,24.9,24.93,24.84,24.92,115400.0,17.3357,17.3566,17.2939,17.3496,115400.0
2007-01-05 12:00:00,24.92,24.95,24.88,24.93,71400.0,17.3496,17.3705,17.3218,17.3566,71400.0
2007-01-05 12:30:00,24.93,24.96,24.91,24.93,82400.0,17.3566,17.3775,17.3427,17.3566,82400.0
2007-01-05 13:00:00,24.94,24.94,24.86,24.86,98000.0,17.3636,17.3636,17.3079,17.3079,98000.0
2007-01-05 13:30:00,24.86,24.9,24.85,24.88,167400.0,17.3079,17.3357,17.3009,17.3218,167400.0
2007-01-05 14:00:00,24.89,24.92,24.81,24.84,165800.0,17.3288,17.3496,17.2731,17.2939,165800.0
2007-01-05 14:30:00,24.85,24.87,24.8,24.8,111600.0,17.3009,17.3148,17.2661,17.2661,111600.0
2007-01-05 15:00:00,24.8,24.83,24.73,24.81,147600.0,17.2661,17.287,17.2174,17.2731,147600.0
2007-01-05 15:30:00,24.8,24.89,24.78,24.8,193400.0,17.2661,17.3288,17.2522,17.2661,193400.0
2007-01-08 09:30:00,24.83,24.87,24.73,24.79,121000.0,17.287,17.3148,17.2174,17.2591,121000.0
2007-01-08 10:00:00,24.8,24.85,24.71,24.78,113800.0,17.2661,17.3009,17.2034,17.2522,113800.0
2007-01-08 10:30:00,24.78,24.86,24.71,24.71,139400.0,17.2522,17.3079,17.2034,17.2034,139400.0
2007-01-08 11:00:00,24.71,24.85,24.7,24.83,117000.0,17.2034,17.3009,17.1965,17.287,117000.0
2007-01-08 11:30:00,24.83,24.89,24.79,24.8,106800.0,17.287,17.3288,17.2591,17.2661,106800.0
2007-01-08 12:00:00,24.8,24.83,24.68,24.68,82200.0,17.2661,17.287,17.1825,17.1825,82200.0
2007-01-08 12:30:00,24.7,24.71,24.61,24.66,180800.0,17.1965,17.2034,17.1338,17.1686,180800.0
2007-01-08 13:00:00,24.66,24.71,24.59,24.65,88000.0,17.1686,17.2034,17.1199,17.1617,88000.0
2007-01-08 13:30:00,24.64,24.85,24.63,24.81,84000.0,17.1547,17.3009,17.1477,17.2731,84000.0
2007-01-08 14:00:00,24.81,25.0,24.81,24.86,216800.0,17.2731,17.4053,17.2731,17.3079,216800.0
2007-01-08 14:30:00,24.86,24.9,24.78,24.81,152600.0,17.3079,17.3357,17.2522,17.2731,152600.0
2007-01-08 15:00:00,24.81,24.86,24.75,24.81,162000.0,17.2731,17.3079,17.2313,17.2731,162000.0
2007-01-08 15:30:00,24.8,24.83,24.74,24.75,174400.0,17.2661,17.287,17.2243,17.2313,174400.0
2007-01-09 09:30:00,24.8,24.94,24.78,24.78,173600.0,17.2661,17.3636,17.2522,17.2522,173600.0
2007-01-09 10:00:00,24.79,24.95,24.79,24.9,110200.0,17.2591,17.3705,17.2591,17.3357,110200.0
2007-01-09 10:30:00,24.9,25.01,24.89,25.0,130000.0,17.3357,17.4123,17.3288,17.4053,130000.0
2007-01-09 11:00:00,25.0,25.03,24.86,24.89,170200.0,17.4053,17.4262,17.3079,17.3288,170200.0
2007-01-09 11:30:00,24.91,25.0,24.91,24.98,134400.0,17.3427,17.4053,17.3427,17.3914,134400.0
2007-01-09 12:00:00,24.98,25.0,24.82,24.86,134200.0,17.3914,17.4053,17.28,17.3079,134200.0
2007-01-09 12:30:00,24.88,24.99,24.86,24.93,66200.0,17.3218,17.3984,17.3079,17.3566,66200.0
2007-01-09 13:00:00,24.93,25.01,24.92,24.98,149000.0,17.3566,17.4123,17.3496,17.3914,149000.0
2007-01-09 13:30:00,24.98,25.03,24.96,24.96,117200.0,17.3914,17.4262,17.3775,17.3775,117200.0
2007-01-09 14:00:00,24.96,25.05,24.96,25.04,71600.0,17.3775,17.4401,17.3775,17.4332,71600.0
2007-01-09 14:30:00,25.05,25.18,25.04,25.18,105400.0,17.4401,17.5307,17.4332,17.5307,105400.0
2007-01-09 15:00:00,25.18,25.21,25.15,25.15,90600.0,17.5307,17.5515,17.5098,17.5098,90600.0
2007-01-09 15:30:00,25.16,25.17,25.05,25.11,227000.0,17.5167,17.5237,17.4401,17.4819,227000.0
2007-01-10 09:30:00,24.94,25.01,24.82,24.95,146800.0,17.3636,17.4123,17.28,17.3705,146800.0
2007-01-10 10:00:00,24.95,25.17,24.91,24.96,164000.0,17.3705,17.5237,17.3427,17.3775,164000.0
2007-01-10 10:30:00,24.93,25.14,24.92,25.11,62000.0,17.3566,17.5028,17.3496,17.4819,62000.0
2007-01-10 11:00:00,25.11,25.14,25.04,25.05,40800.0,17.4819,17.5028,17.4332,17.4401,40800.0
2007-01-10 11:30:00,25.05,25.06,24.96,25.0,80200.0,17.4401,17.4471,17.3775,17.4053,80200.0
2007-01-10 12:00:00,25.0,25.02,24.96,24.97,45800.0,17.4053,17.4193,17.3775,17.3845,45800.0
2007-01-10 12:30:00,24.97,25.03,24.95,24.96,43800.0,17.3845,17.4262,17.3705,17.3775,43800.0
2007-01-10 13:00:00,24.96,25.03,24.95,25.03,36400.0,17.3775,17.4262,17.3705,17.4262,36400.0
2007-01-10 13:30:00,25.04,25.06,24.99,24.99,29800.0,17.4332,17.4471,17.3984,17.3984,29800.0
2007-01-10 14:00:00,24.99,25.02,24.97,25.01,72600.0,17.3984,17.4193,17.3845,17.4123,72600.0
2007-01-10 14:30:00,25.0,25.05,25.0,25.05,69800.0,17.4053,17.4401,17.4053,17.4401,69800.0
2007-01-10 15:00:00,25.05,25.11,25.04,25.11,54600.0,17.4401,17.4819,17.4332,17.4819,54600.0
2007-01-10 15:30:00,25.11,25.21,25.1,25.11,133800.0,17.4819,17.5515,17.475,17.4819,133800.0
2007-01-11 09:30:00,25.17,25.57,25.17,25.46,132400.0,17.5237,17.8022,17.5237,17.7256,132400.0
2007-01-11 10:00:00,25.46,25.47,25.37,25.43,160000.0,17.7256,17.7326,17.6629,17.7047,160000.0
2007-01-11 10:30:00,25.43,25.5,25.43,25.49,98400.0,17.7047,17.7534,17.7047,17.7465,98400.0
2007-01-11 11:00:00,25.48,25.73,25.48,25.7,110400.0,17.7395,17.9136,17.7395,17.8927,110400.0
2007-01-11 11:30:00,25.7,25.83,25.67,25.78,136200.0,17.8927,17.9832,17.8718,17.9484,136200.0
2007-01-11 12:00:00,25.79,25.94,25.79,25.89,115200.0,17.9553,18.0598,17.9553,18.025,115200.0
2007-01-11 12:30:00,25.9,25.93,25.84,25.91,68000.0,18.0319,18.0528,17.9902,18.0389,68000.0
2007-01-11 13:00:00,25.91,25.93,25.83,25.86,54000.0,18.0389,18.0528,17.9832,18.0041,54000.0
2007-01-11 13:30:00,25.89,25.9,25.79,25.84,86600.0,18.025,18.0319,17.9553,17.9902,86600.0
2007-01-11 14:00:00,25.85,25.85,25.67,25.67,160200.0,17.9971,17.9971,17.8718,17.8718,160200.0
2007-01-11 14:30:00,25.67,25.82,25.64,25.8,85000.0,17.8718,17.9762,17.8509,17.9623,85000.0
2007-01-11 15:00:00,25.81,25.82,25.69,25.72,216600.0,17.9693,17.9762,17.8857,17.9066,216600.0
2007-01-11 15:30:00,25.72,25.78,25.63,25.65,416200.0,17.9066,17.9484,17.844,17.8579,416200.0
2007-01-12 09:30:00,25.68,25.88,25.63,25.78,205000.0,17.8788,18.018,17.844,17.9484,205000.0
2007-01-12 10:00:00,25.79,25.94,25.73,25.85,168200.0,17.9553,18.0598,17.9136,17.9971,168200.0
2007-01-12 10:30:00,25.83,25.88,25.79,25.88,124400.0,17.9832,18.018,17.9553,18.018,124400.0
2007-01-12 11:00:00,25.88,26.05,25.87,26.03,120000.0,18.018,18.1364,18.011,18.1224,120000.0
2007-01-12 11:30:00,26.03,26.14,26.0,26.13,156600.0,18.1224,18.199,18.1015,18.1921,156600.0
2007-01-12 12:00:00,26.14,26.23,26.11,26.22,125400.0,18.199,18.2617,18.1781,18.2547,125400.0
2007-01-12 12:30:00,26.21,26.38,26.2,26.35,123600.0,18.2478,18.3661,18.2408,18.3452,123600.0
2007-01-12 13:00:00,26.35,26.39,26.3,26.35,182200.0,18.3452,18.3731,18.3104,18.3452,182200.0
2007-01-12 13:30:00,26.34,26.45,26.33,26.44,214400.0,18.3383,18.4148,18.3313,18.4079,214400.0
2007-01-12 14:00:00,26.43,26.47,26.28,26.31,321800.0,18.4009,18.4288,18.2965,18.3174,321800.0
2007-01-12 14:30:00,26.3,26.3,26.18,26.25,152800.0,18.3104,18.3104,18.2269,18.2756,152800.0
2007-01-12 15:00:00,26.25,26.34,26.21,26.23,198200.0,18.2756,18.3383,18.2478,18.2617,198200.0
2007-01-12 15:30:00,26.24,26.27,26.13,26.22,236800.0,18.2686,18.2895,18.1921,18.2547,236800.0
2007-01-16 09:30:00,26.25,26.29,26.15,26.15,126600.0,18.2756,18.3035,18.206,18.206,126600.0
2007-01-16 10:00:00,26.14,26.25,26.11,26.13,158800.0,18.199,18.2756,18.1781,18.1921,158800.0
2007-01-16 10:30:00,26.13,26.16,25.83,25.93,90200.0,18.1921,18.2129,17.9832,18.0528,90200.0
2007-01-16 11:00:00,25.93,26.0,25.84,25.86,71000.0,18.0528,18.1015,17.9902,18.0041,71000.0
2007-01-16 11:30:00,25.87,25.9,25.77,25.81,110600.0,18.011,18.0319,17.9414,17.9693,110600.0
2007-01-16 12:00:00,25.81,25.86,25.8,25.86,31000.0,17.9693,18.0041,17.9623,18.0041,31000.0
2007-01-16 12:30:00,25.86,25.92,25.8,25.82,67800.0,18.0041,18.0459,17.9623,17.9762,67800.0
2007-01-16 13:00:00,25.83,25.91,25.82,25.91,50200.0,17.9832,18.0389,17.9762,18.0389,50200.0
2007-01-16 13:30:00,25.92,25.97,25.83,25.83,42600.0,18.0459,18.0807,17.9832,17.9832,42600.0
2007-01-16 14:00:00,25.84,25.9,25.81,25.87,39200.0,17.9902,18.0319,17.9693,18.011,39200.0
2007-01-16 14:30:00,25.88,25.99,25.88,25.93,64000.0,18.018,18.0946,18.018,18.0528,64000.0
2007-01-16 15:00:00,25.93,25.98,25.88,25.95,68000.0,18.0528,18.0876,18.018,18.0667,68000.0
2007-01-16 15:30:00,25.95,26.03,25.92,25.95,137000.0,18.0667,18.1224,18.0459,18.0667,137000.0
2007-01-17 09:30:00,25.93,26.04,25.9,25.98,72000.0,18.0528,18.1294,18.0319,18.0876,72000.0
2007-01-17 10:00:00,25.98,25.98,25.83,25.86,70800.0,18.0876,18.0876,17.9832,18.0041,70800.0
2007-01-17 10:30:00,25.85,25.99,25.83,25.98,65800.0,17.9971,18.0946,17.9832,18.0876,65800.0
2007-01-17 11:00:00,25.99,26.05,25.95,25.96,21200.0,18.0946,18.1364,18.0667,18.0737,21200.0
2007-01-17 11:30:00,25.97,26.03,25.96,26.03,18800.0,18.0807,18.1224,18.0737,18.1224,18800.0
2007-01-17 12:00:00,26.02,26.05,26.0,26.05,56000.0,18.1155,18.1364,18.1015,18.1364,56000.0
2007-01-17 12:30:00,26.05,26.08,26.04,26.06,28000.0,18.1364,18.1572,18.1294,18.1433,28000.0
2007-01-17 13:00:00,26.08,26.08,26.05,26.06,22000.0,18.1572,18.1572,18.1364,18.1433,22000.0
2007-01-17 13:30:00,26.06,26.07,26.03,26.05,40400.0,18.1433,18.1503,18.1224,18.1364,40400.0
2007-01-17 14:00:00,26.04,26.07,25.99,25.99,43600.0,18.1294,18.1503,18.0946,18.0946,43600.0
2007-01-17 14:30:00,25.99,26.06,25.98,26.0,59200.0,18.0946,18.1433,18.0876,18.1015,59200.0
2007-01-17 15:00:00,26.0,26.0,25.91,25.91,71800.0,18.1015,18.1015,18.0389,18.0389,71800.0
2007-01-17 15:30:00,25.91,26.02,25.91,26.0,180000.0,18.0389,18.1155,18.0389,18.1015,180000.0
2007-01-18 09:30:00,26.07,26.14,26.04,26.09,91000.0,18.1503,18.199,18.1294,18.1642,91000.0
2007-01-18 10:00:00,26.08,26.08,25.78,25.91,132400.0,18.1572,18.1572,17.9484,18.0389,132400.0
2007-01-18 10:30:00,25.9,26.0,25.88,25.91,67000.0,18.0319,18.1015,18.018,18.0389,67000.0
2007-01-18 11:00:00,25.91,26.02,25.9,25.94,116600.0,18.0389,18.1155,18.0319,18.0598,116600.0
2007-01-18 11:30:00,25.94,26.03,25.94,25.98,43800.0,18.0598,18.1224,18.0598,18.0876,43800.0
2007-01-18 12:00:00,25.98,26.01,25.93,25.95,44800.0,18.0876,18.1085,18.0528,18.0667,44800.0
2007-01-18 12:30:00,25.95,26.0,25.92,25.94,50400.0,18.0667,18.1015,18.0459,18.0598,50400.0
2007-01-18 13:00:00,25.94,25.95,25.88,25.88,54600.0,18.0598,18.0667,18.018,18.018,54600.0
2007-01-18 13:30:00,25.87,25.88,25.73,25.78,211600.0,18.011,18.018,17.9136,17.9484,211600.0
2007-01-18 14:00:00,25.78,25.79,25.7,25.72,39600.0,17.9484,17.9553,17.8927,17.9066,39600.0
2007-01-18 14:30:00,25.72,25.8,25.68,25.73,37400.0,17.9066,17.9623,17.8788,17.9136,37400.0
2007-01-18 15:00:00,25.72,25.85,25.71,25.85,61000.0,17.9066,17.9971,17.8996,17.9971,61000.0
2007-01-18 15:30:00,25.85,25.86,25.8,25.8,113200.0,17.9971,18.0041,17.9623,17.9623,113200.0
2007-01-19 09:30:00,25.8,25.8,25.47,25.5,92200.0,17.9623,17.9623,17.7326,17.7534,92200.0
2007-01-19 10:00:00,25.52,25.6,25.49,25.6,102200.0,17.7674,17.8231,17.7465,17.8231,102200.0
2007-01-19 10:30:00,25.61,25.68,25.58,25.61,157400.0,17.83,17.8788,17.8091,17.83,157400.0
2007-01-19 11:00:00,25.61,25.72,25.59,25.59,96800.0,17.83,17.9066,17.8161,17.8161,96800.0
2007-01-19 11:30:00,25.6,25.61,25.53,25.55,87200.0,17.8231,17.83,17.7743,17.7883,87200.0
2007-01-19 12:00:00,25.55,25.57,25.47,25.49,28800.0,17.7883,17.8022,17.7326,17.7465,28800.0
2007-01-19 12:30:00,25.47,25.47,25.35,25.38,130600.0,17.7326,17.7326,17.649,17.6699,130600.0
2007-01-19 13:00:00,25.39,25.6,25.39,25.57,85200.0,17.6769,17.8231,17.6769,17.8022,85200.0
2007-01-19 13:30:00,25.56,25.56,25.46,25.53,32200.0,17.7952,17.7952,17.7256,17.7743,32200.0
2007-01-19 14:00:00,25.53,25.62,25.5,25.59,57800.0,17.7743,17.837,17.7534,17.8161,57800.0
2007-01-19 14:30:00,25.58,25.61,25.51,25.57,55400.0,17.8091,17.83,17.7604,17.8022,55400.0
2007-01-19 15:00:00,25.56,25.57,25.49,25.5,83600.0,17.7952,17.8022,17.7465,17.7534,83600.0
2007-01-19 15:30:00,25.5,25.55,25.47,25.5,156800.0,17.7534,17.7883,17.7326,17.7534,156800.0
2007-01-22 09:30:00,25.5,25.5,25.21,25.25,217200.0,17.7534,17.7534,17.5515,17.5794,217200.0
2007-01-22 10:00:00,25.23,25.23,25.03,25.18,108400.0,17.5655,17.5655,17.4262,17.5307,108400.0
2007-01-22 10:30:00,25.17,25.17,25.07,25.11,40000.0,17.5237,17.5237,17.4541,17.4819,40000.0
2007-01-22 11:00:00,25.11,25.12,24.86,24.94,168200.0,17.4819,17.4889,17.3079,17.3636,168200.0
2007-01-22 11:30:00,24.94,25.03,24.93,24.99,63400.0,17.3636,17.4262,17.3566,17.3984,63400.0
2007-01-22 12:00:00,24.99,25.0,24.93,24.99,74400.0,17.3984,17.4053,17.3566,17.3984,74400.0
2007-01-22 12:30:00,24.98,25.0,24.86,24.9,131000.0,17.3914,17.4053,17.3079,17.3357,131000.0
2007-01-22 13:00:00,24.9,24.98,24.86,24.92,436400.0,17.3357,17.3914,17.3079,17.3496,436400.0
2007-01-22 13:30:00,24.93,24.95,24.85,24.93,226400.0,17.3566,17.3705,17.3009,17.3566,226400.0
2007-01-22 14:00:00,24.94,24.98,24.88,24.95,493600.0,17.3636,17.3914,17.3218,17.3705,493600.0
2007-01-22 14:30:00,24.96,25.04,24.93,24.98,161400.0,17.3775,17.4332,17.3566,17.3914,161400.0
2007-01-22 15:00:00,24.98,25.0,24.86,24.86,162000.0,17.3914,17.4053,17.3079,17.3079,162000.0
2007-01-22 15:30:00,24.87,24.92,24.8,24.88,352200.0,17.3148,17.3496,17.2661,17.3218,352200.0
2007-01-23 09:30:00,24.78,24.85,24.58,24.63,219200.0,17.2522,17.3009,17.1129,17.1477,219200.0
2007-01-23 10:00:00,24.63,24.72,24.6,24.67,115400.0,17.1477,17.2104,17.1269,17.1756,115400.0
2007-01-23 10:30:00,24.68,24.68,24.6,24.6,122800.0,17.1825,17.1825,17.1269,17.1269,122800.0
2007-01-23 11:00:00,24.59,24.7,24.58,24.67,176600.0,17.1199,17.1965,17.1129,17.1756,176600.0
2007-01-23 11:30:00,24.67,24.69,24.64,24.67,210600.0,17.1756,17.1895,17.1547,17.1756,210600.0
2007-01-23 12:00:00,24.67,24.73,24.64,24.7,182800.0,17.1756,17.2174,17.1547,17.1965,182800.0
2007-01-23 12:30:00,24.68,24.74,24.61,24.73,163600.0,17.1825,17.2243,17.1338,17.2174,163600.0
2007-01-23 13:00:00,24.73,24.73,24.65,24.67,95200.0,17.2174,17.2174,17.1617,17.1756,95200.0
2007-01-23 13:30:00,24.67,24.72,24.64,24.65,707000.0,17.1756,17.2104,17.1547,17.1617,707000.0
2007-01-23 14:00:00,24.66,24.69,24.61,24.62,80000.0,17.1686,17.1895,17.1338,17.1408,80000.0
2007-01-23 14:30:00,24.61,24.61,24.53,24.6,117800.0,17.1338,17.1338,17.0781,17.1269,117800.0
2007-01-23 15:00:00,24.59,24.67,24.55,24.63,123600.0,17.1199,17.1756,17.092,17.1477,123600.0
2007-01-23 15:30:00,24.64,24.68,24.63,24.68,158000.0,17.1547,17.1825,17.1477,17.1825,158000.0
2007-01-24 09:30:00,24.7,24.76,24.5,24.53,144000.0,17.1965,17.2382,17.0572,17.0781,144000.0
2007-01-24 10:00:00,24.53,24.67,24.52,24.63,264400.0,17.0781,17.1756,17.0712,17.1477,264400.0
2007-01-24 10:30:00,24.64,24.72,24.61,24.61,199600.0,17.1547,17.2104,17.1338,17.1338,199600.0
2007-01-24 11:00:00,24.61,24.65,24.61,24.64,106200.0,17.1338,17.1617,17.1338,17.1547,106200.0
2007-01-24 11:30:00,24.65,24.75,24.63,24.73,94800.0,17.1617,17.2313,17.1477,17.2174,94800.0
2007-01-24 12:00:00,24.72,24.75,24.7,24.73,73000.0,17.2104,17.2313,17.1965,17.2174,73000.0
2007-01-24 12:30:00,24.73,24.75,24.67,24.68,57000.0,17.2174,17.2313,17.1756,17.1825,57000.0
2007-01-24 13:00:00,24.69,24.81,24.65,24.75,90800.0,17.1895,17.2731,17.1617,17.2313,90800.0
2007-01-24 13:30:00,24.73,24.78,24.7,24.77,47600.0,17.2174,17.2522,17.1965,17.2452,47600.0
2007-01-24 14:00:00,24.77,24.78,24.68,24.69,56800.0,17.2452,17.2522,17.1825,17.1895,56800.0
2007-01-24 14:30:00,24.69,24.7,24.66,24.68,86400.0,17.1895,17.1965,17.1686,17.1825,86400.0
2007-01-24 15:00:00,24.68,24.7,24.63,24.64,95600.0,17.1825,17.1965,17.1477,17.1547,95600.0
2007-01-24 15:30:00,24.64,24.67,24.6,24.63,176200.0,17.1547,17.1756,17.1269,17.1477,176200.0
2007-01-25 09:30:00,24.64,24.64,24.43,24.49,111400.0,17.1547,17.1547,17.0085,17.0503,111400.0
2007-01-25 10:00:00,24.49,24.5,24.35,24.37,127200.0,17.0503,17.0572,16.9528,16.9667,127200.0
2007-01-25 10:30:00,24.36,24.48,24.34,24.45,112200.0,16.9598,17.0433,16.9458,17.0224,112200.0
2007-01-25 11:00:00,24.44,24.54,24.43,24.48,81600.0,17.0155,17.0851,17.0085,17.0433,81600.0
2007-01-25 11:30:00,24.48,24.49,24.36,24.38,124600.0,17.0433,17.0503,16.9598,16.9737,124600.0
2007-01-25 12:00:00,24.38,24.4,24.31,24.31,103600.0,16.9737,16.9876,16.9249,16.9249,103600.0
2007-01-25 12:30:00,24.31,24.31,24.2,24.21,44400.0,16.9249,16.9249,16.8484,16.8553,44400.0
2007-01-25 13:00:00,24.21,24.27,24.18,24.27,72400.0,16.8553,16.8971,16.8344,16.8971,72400.0
2007-01-25 13:30:00,24.27,24.38,24.26,24.31,125200.0,16.8971,16.9737,16.8901,16.9249,125200.0
2007-01-25 14:00:00,24.31,24.36,24.3,24.33,210200.0,16.9249,16.9598,16.918,16.9389,210200.0
2007-01-25 14:30:00,24.33,24.35,24.27,24.27,85000.0,16.9389,16.9528,16.8971,16.8971,85000.0
2007-01-25 15:00:00,24.27,24.3,24.25,24.25,233800.0,16.8971,16.918,16.8832,16.8832,233800.0
2007-01-25 15:30:00,24.25,24.31,24.25,24.31,293800.0,16.8832,16.9249,16.8832,16.9249,293800.0
2007-01-26 09:30:00,24.48,24.62,24.24,24.62,257400.0,17.0433,17.1408,16.8762,17.1408,257400.0
2007-01-26 10:00:00,24.61,24.85,24.6,24.85,312400.0,17.1338,17.3009,17.1269,17.3009,312400.0
2007-01-26 10:30:00,24.84,24.95,24.83,24.94,253400.0,17.2939,17.3705,17.287,17.3636,253400.0
2007-01-26 11:00:00,24.93,25.11,24.92,25.06,280200.0,17.3566,17.4819,17.3496,17.4471,280200.0
2007-01-26 11:30:00,25.07,25.21,25.05,25.18,152400.0,17.4541,17.5515,17.4401,17.5307,152400.0
2007-01-26 12:00:00,25.19,25.26,25.19,25.26,194600.0,17.5376,17.5864,17.5376,17.5864,194600.0
2007-01-26 12:30:00,25.25,25.31,25.17,25.2,251600.0,17.5794,17.6212,17.5237,17.5446,251600.0
2007-01-26 13:00:00,25.2,25.2,24.97,25.07,214400.0,17.5446,17.5446,17.3845,17.4541,214400.0
2007-01-26 13:30:00,25.08,25.15,25.03,25.04,112800.0,17.461,17.5098,17.4262,17.4332,112800.0
2007-01-26 14:00:00,25.03,25.13,25.0,25.0,129200.0,17.4262,17.4958,17.4053,17.4053,129200.0
2007-01-26 14:30:00,25.0,25.06,24.97,25.06,84400.0,17.4053,17.4471,17.3845,17.4471,84400.0
2007-01-26 15:00:00,25.05,25.18,25.04,25.06,157200.0,17.4401,17.5307,17.4332,17.4471,157200.0
2007-01-26 15:30:00,25.07,25.19,25.04,25.1,284400.0,17.4541,17.5376,17.4332,17.475,284400.0
2007-01-29 09:30:00,25.16,25.25,25.02,25.18,184600.0,17.5167,17.5794,17.4193,17.5307,184600.0
2007-01-29 10:00:00,25.18,25.4,25.18,25.32,128600.0,17.5307,17.6838,17.5307,17.6281,128600.0
2007-01-29 10:30:00,25.32,25.34,25.23,25.24,116800.0,17.6281,17.642,17.5655,17.5724,116800.0
2007-01-29 11:00:00,25.24,25.24,25.13,25.17,244400.0,17.5724,17.5724,17.4958,17.5237,244400.0
2007-01-29 11:30:00,25.16,25.21,25.14,25.19,193000.0,17.5167,17.5515,17.5028,17.5376,193000.0
2007-01-29 12:00:00,25.18,25.23,25.14,25.21,205000.0,17.5307,17.5655,17.5028,17.5515,205000.0
2007-01-29 12:30:00,25.21,25.29,25.2,25.28,187000.0,17.5515,17.6072,17.5446,17.6003,187000.0
2007-01-29 13:00:00,25.28,25.38,25.28,25.35,168600.0,17.6003,17.6699,17.6003,17.649,168600.0
2007-01-29 13:30:00,25.36,25.4,25.31,25.33,226600.0,17.656,17.6838,17.6212,17.6351,226600.0
2007-01-29 14:00:00,25.32,25.34,25.26,25.33,248600.0,17.6281,17.642,17.5864,17.6351,248600.0
2007-01-29 14:30:00,25.33,25.44,25.33,25.43,222200.0,17.6351,17.7117,17.6351,17.7047,222200.0
2007-01-29 15:00:00,25.43,25.55,25.34,25.48,418800.0,17.7047,17.7883,17.642,17.7395,418800.0
2007-01-29 15:30:00,25.48,25.5,25.37,25.47,297400.0,17.7395,17.7534,17.6629,17.7326,297400.0
2007-01-30 09:30:00,25.45,25.5,25.35,25.36,85400.0,17.7186,17.7534,17.649,17.656,85400.0
2007-01-30 10:00:00,25.38,25.43,25.33,25.37,60200.0,17.6699,17.7047,17.6351,17.6629,60200.0
2007-01-30 10:30:00,25.38,25.54,25.36,25.5,190000.0,17.6699,17.7813,17.656,17.7534,190000.0
2007-01-30 11:00:00,25.48,25.53,25.46,25.49,128000.0,17.7395,17.7743,17.7256,17.7465,128000.0
2007-01-30 11:30:00,25.5,25.57,25.47,25.51,119000.0,17.7534,17.8022,17.7326,17.7604,119000.0
2007-01-30 12:00:00,25.51,25.65,25.51,25.61,248200.0,17.7604,17.8579,17.7604,17.83,248200.0
2007-01-30 12:30:00,25.61,25.63,25.5,25.53,195000.0,17.83,17.844,17.7534,17.7743,195000.0
2007-01-30 13:00:00,25.53,25.56,25.46,25.48,111800.0,17.7743,17.7952,17.7256,17.7395,111800.0
2007-01-30 13:30:00,25.48,25.61,25.47,25.6,146400.0,17.7395,17.83,17.7326,17.8231,146400.0
2007-01-30 14:00:00,25.6,25.61,25.5,25.5,117200.0,17.8231,17.83,17.7534,17.7534,117200.0
2007-01-30 14:30:00,25.5,25.54,25.45,25.53,83000.0,17.7534,17.7813,17.7186,17.7743,83000.0
2007-01-30 15:00:00,25.53,25.59,25.53,25.55,107000.0,17.7743,17.8161,17.7743,17.7883,107000.0
2007-01-30 15:30:00,25.55,25.6,25.53,25.59,179200.0,17.7883,17.8231,17.7743,17.8161,179200.0
2007-01-31 09:30:00,25.0,25.18,24.93,25.11,422800.0,17.4053,17.5307,17.3566,17.4819,422800.0
2007-01-31 10:00:00,25.12,25.25,25.08,25.25,154200.0,17.4889,17.5794,17.461,17.5794,154200.0
2007-01-31 10:30:00,25.25,25.39,25.25,25.32,200000.0,17.5794,17.6769,17.5794,17.6281,200000.0
2007-01-31 11:00:00,25.32,25.32,25.18,25.18,201200.0,17.6281,17.6281,17.5307,17.5307,201200.0
2007-01-31 11:30:00,25.18,25.22,25.14,25.18,199400.0,17.5307,17.5585,17.5028,17.5307,199400.0
2007-01-31 12:00:00,25.18,25.2,25.08,25.09,332400.0,17.5307,17.5446,17.461,17.468,332400.0
2007-01-31 12:30:00,25.09,25.23,25.09,25.2,205800.0,17.468,17.5655,17.468,17.5446,205800.0
2007-01-31 13:00:00,25.2,25.21,25.11,25.14,229000.0,17.5446,17.5515,17.4819,17.5028,229000.0
2007-01-31 13:30:00,25.15,25.2,25.15,25.16,240200.0,17.5098,17.5446,17.5098,17.5167,240200.0
2007-01-31 14:00:00,25.17,25.45,25.16,25.45,200800.0,17.5237,17.7186,17.5167,17.7186,200800.0
2007-01-31 14:30:00,25.43,25.6,25.38,25.52,245400.0,17.7047,17.8231,17.6699,17.7674,245400.0
2007-01-31 15:00:00,25.51,25.79,25.5,25.75,416000.0,17.7604,17.9553,17.7534,17.9275,416000.0
2007-01-31 15:30:00,25.74,25.86,25.73,25.75,500800.0,17.9205,18.0041,17.9136,17.9275,500800.0
2007-02-01 09:30:00,25.86,26.14,25.83,26.06,226800.0,18.0041,18.199,17.9832,18.1433,226800.0
2007-02-01 10:00:00,26.07,26.24,26.04,26.17,359800.0,18.1503,18.2686,18.1294,18.2199,359800.0
2007-02-01 10:30:00,26.16,26.3,26.14,26.3,277800.0,18.2129,18.3104,18.199,18.3104,277800.0
2007-02-01 11:00:00,26.3,26.31,26.13,26.14,204800.0,18.3104,18.3174,18.1921,18.199,204800.0
2007-02-01 11:30:00,26.15,26.19,26.1,26.1,90800.0,18.206,18.2338,18.1712,18.1712,90800.0
2007-02-01 12:00:00,26.11,26.11,25.98,26.0,72200.0,18.1781,18.1781,18.0876,18.1015,72200.0
2007-02-01 12:30:00,26.0,26.11,25.99,26.11,195600.0,18.1015,18.1781,18.0946,18.1781,195600.0
2007-02-01 13:00:00,26.11,26.22,26.1,26.21,195600.0,18.1781,18.2547,18.1712,18.2478,195600.0
2007-02-01 13:30:00,26.21,26.25,26.18,26.21,129000.0,18.2478,18.2756,18.2269,18.2478,129000.0
2007-02-01 14:00:00,26.21,26.23,26.18,26.22,113200.0,18.2478,18.2617,18.2269,18.2547,113200.0
2007-02-01 14:30:00,26.23,26.33,26.21,26.33,218400.0,18.2617,18.3313,18.2478,18.3313,218400.0
2007-02-01 15:00:00,26.33,26.68,26.33,26.59,503400.0,18.3313,18.575,18.3313,18.5123,503400.0
2007-02-01 15:30:00,26.59,26.68,26.49,26.55,614400.0,18.5123,18.575,18.4427,18.4845,614400.0
2007-02-02 09:30:00,26.57,26.57,26.38,26.43,101600.0,18.4984,18.4984,18.3661,18.4009,101600.0
2007-02-02 10:00:00,26.43,26.6,26.43,26.54,81400.0,18.4009,18.5193,18.4009,18.4775,81400.0
2007-02-02 10:30:00,26.54,26.6,26.51,26.52,58200.0,18.4775,18.5193,18.4566,18.4636,58200.0
2007-02-02 11:00:00,26.53,26.58,26.49,26.49,63600.0,18.4705,18.5054,18.4427,18.4427,63600.0
2007-02-02 11:30:00,26.5,26.5,26.39,26.49,53400.0,18.4497,18.4497,18.3731,18.4427,53400.0
2007-02-02 12:00:00,26.5,26.5,26.4,26.4,51400.0,18.4497,18.4497,18.38,18.38,51400.0
2007-02-02 12:30:00,26.4,26.5,26.4,26.5,32200.0,18.38,18.4497,18.38,18.4497,32200.0
2007-02-02 13:00:00,26.5,26.53,26.46,26.5,59200.0,18.4497,18.4705,18.4218,18.4497,59200.0
2007-02-02 13:30:00,26.5,26.51,26.48,26.49,79200.0,18.4497,18.4566,18.4357,18.4427,79200.0
2007-02-02 14:00:00,26.48,26.49,26.47,26.49,51000.0,18.4357,18.4427,18.4288,18.4427,51000.0
2007-02-02 14:30:00,26.49,26.5,26.45,26.46,85800.0,18.4427,18.4497,18.4148,18.4218,85800.0
2007-02-02 15:00:00,26.47,26.48,26.41,26.43,99600.0,18.4288,18.4357,18.387,18.4009,99600.0
2007-02-02 15:30:00,26.43,26.43,26.36,26.38,189400.0,18.4009,18.4009,18.3522,18.3661,189400.0
2007-02-05 09:30:00,26.24,26.3,26.0,26.25,253800.0,18.2686,18.3104,18.1015,18.2756,253800.0
2007-02-05 10:00:00,26.25,26.28,26.21,26.25,179400.0,18.2756,18.2965,18.2478,18.2756,179400.0
2007-02-05 10:30:00,26.27,26.34,26.25,26.29,77600.0,18.2895,18.3383,18.2756,18.3035,77600.0
2007-02-05 11:00:00,26.29,26.32,26.28,26.31,72800.0,18.3035,18.3243,18.2965,18.3174,72800.0
2007-02-05 11:30:00,26.31,26.34,26.29,26.31,50200.0,18.3174,18.3383,18.3035,18.3174,50200.0
2007-02-05 12:00:00,26.3,26.31,26.25,26.25,71400.0,18.3104,18.3174,18.2756,18.2756,71400.0
2007-02-05 12:30:00,26.26,26.27,26.24,26.26,63600.0,18.2826,18.2895,18.2686,18.2826,63600.0
2007-02-05 13:00:00,26.26,26.3,26.24,26.25,71000.0,18.2826,18.3104,18.2686,18.2756,71000.0
2007-02-05 13:30:00,26.25,26.27,26.25,26.27,59200.0,18.2756,18.2895,18.2756,18.2895,59200.0
2007-02-05 14:00:00,26.27,26.31,26.26,26.26,46200.0,18.2895,18.3174,18.2826,18.2826,46200.0
2007-02-05 14:30:00,26.26,26.3,26.26,26.27,72600.0,18.2826,18.3104,18.2826,18.2895,72600.0
2007-02-05 15:00:00,26.26,26.28,26.22,26.23,83400.0,18.2826,18.2965,18.2547,18.2617,83400.0
2007-02-05 15:30:00,26.23,26.25,26.11,26.13,209000.0,18.2617,18.2756,18.1781,18.1921,209000.0
2007-02-06 09:30:00,26.2,26.41,26.17,26.25,97800.0,18.2408,18.387,18.2199,18.2756,97800.0
2007-02-06 10:00:00,26.25,26.37,26.25,26.28,48400.0,18.2756,18.3591,18.2756,18.2965,48400.0
2007-02-06 10:30:00,26.28,26.35,26.25,26.31,39000.0,18.2965,18.3452,18.2756,18.3174,39000.0
2007-02-06 11:00:00,26.31,26.35,26.27,26.34,59600.0,18.3174,18.3452,18.2895,18.3383,59600.0
2007-02-06 11:30:00,26.34,26.35,26.25,26.28,40000.0,18.3383,18.3452,18.2756,18.2965,40000.0
2007-02-06 12:00:00,26.28,26.3,26.23,26.24,33600.0,18.2965,18.3104,18.2617,18.2686,33600.0
2007-02-06 12:30:00,26.24,26.24,26.15,26.19,38000.0,18.2686,18.2686,18.206,18.2338,38000.0
2007-02-06 13:00:00,26.19,26.3,26.19,26.23,71600.0,18.2338,18.3104,18.2338,18.2617,71600.0
2007-02-06 13:30:00,26.23,26.29,26.21,26.29,48400.0,18.2617,18.3035,18.2478,18.3035,48400.0
2007-02-06 14:00:00,26.29,26.29,26.21,26.25,45200.0,18.3035,18.3035,18.2478,18.2756,45200.0
2007-02-06 14:30:00,26.25,26.27,26.2,26.25,68000.0,18.2756,18.2895,18.2408,18.2756,68000.0
2007-02-06 15:00:00,26.25,26.29,26.22,26.23,86000.0,18.2756,18.3035,18.2547,18.2617,86000.0
2007-02-06 15:30:00,26.23,26.29,26.18,26.27,163600.0,18.2617,18.3035,18.2269,18.2895,163600.0
2007-02-07 09:30:00,26.35,26.38,26.28,26.35,44400.0,18.3452,18.3661,18.2965,18.3452,44400.0
2007-02-07 10:00:00,26.34,26.44,26.34,26.43,68200.0,18.3383,18.4079,18.3383,18.4009,68200.0
2007-02-07 10:30:00,26.43,26.53,26.4,26.49,73000.0,18.4009,18.4705,18.38,18.4427,73000.0
2007-02-07 11:00:00,26.49,26.57,26.46,26.56,40600.0,18.4427,18.4984,18.4218,18.4914,40600.0
2007-02-07 11:30:00,26.57,26.59,26.51,26.52,31200.0,18.4984,18.5123,18.4566,18.4636,31200.0
2007-02-07 12:00:00,26.53,26.55,26.52,26.55,484800.0,18.4705,18.4845,18.4636,18.4845,484800.0
2007-02-07 12:30:00,26.55,26.66,26.54,26.64,57000.0,18.4845,18.5611,18.4775,18.5471,57000.0
2007-02-07 13:00:00,26.64,26.66,26.55,26.56,37800.0,18.5471,18.5611,18.4845,18.4914,37800.0
2007-02-07 13:30:00,26.55,26.64,26.55,26.59,25600.0,18.4845,18.5471,18.4845,18.5123,25600.0
2007-02-07 14:00:00,26.58,26.61,26.52,26.52,23200.0,18.5054,18.5262,18.4636,18.4636,23200.0
2007-02-07 14:30:00,26.52,26.53,26.47,26.52,31800.0,18.4636,18.4705,18.4288,18.4636,31800.0
2007-02-07 15:00:00,26.52,26.54,26.5,26.5,42400.0,18.4636,18.4775,18.4497,18.4497,42400.0
2007-02-07 15:30:00,26.5,26.54,26.49,26.54,107200.0,18.4497,18.4775,18.4427,18.4775,107200.0
2007-02-09 09:30:00,26.36,26.36,26.25,26.25,46400.0,18.3522,18.3522,18.2756,18.2756,46400.0
2007-02-09 10:00:00,26.25,26.28,26.23,26.24,86400.0,18.2756,18.2965,18.2617,18.2686,86400.0
2007-02-09 10:30:00,26.24,26.32,26.23,26.3,71000.0,18.2686,18.3243,18.2617,18.3104,71000.0
2007-02-09 11:00:00,26.3,26.3,26.25,26.25,44600.0,18.3104,18.3104,18.2756,18.2756,44600.0
2007-02-09 11:30:00,26.25,26.27,26.23,26.24,102400.0,18.2756,18.2895,18.2617,18.2686,102400.0
2007-02-09 12:00:00,26.24,26.24,26.2,26.21,45400.0,18.2686,18.2686,18.2408,18.2478,45400.0
2007-02-09 12:30:00,26.2,26.21,26.05,26.05,87800.0,18.2408,18.2478,18.1364,18.1364,87800.0
2007-02-09 13:00:00,26.04,26.06,26.0,26.06,56200.0,18.1294,18.1433,18.1015,18.1433,56200.0
2007-02-09 13:30:00,26.05,26.05,25.92,25.93,186600.0,18.1364,18.1364,18.0459,18.0528,186600.0
2007-02-09 14:00:00,25.93,25.94,25.8,25.8,122400.0,18.0528,18.0598,17.9623,17.9623,122400.0
2007-02-09 14:30:00,25.81,25.81,25.65,25.7,165200.0,17.9693,17.9693,17.8579,17.8927,165200.0
2007-02-09 15:00:00,25.71,25.81,25.69,25.8,337200.0,17.8996,17.9693,17.8857,17.9623,337200.0
2007-02-09 15:30:00,25.8,25.92,25.78,25.84,243400.0,17.9623,18.0459,17.9484,17.9902,243400.0
2007-02-12 09:30:00,25.91,26.0,25.8,25.85,45000.0,18.0389,18.1015,17.9623,17.9971,45000.0
2007-02-12 10:00:00,25.85,25.88,25.79,25.88,36600.0,17.9971,18.018,17.9553,18.018,36600.0
2007-02-12 10:30:00,25.89,25.95,25.85,25.92,38600.0,18.025,18.0667,17.9971,18.0459,38600.0
2007-02-12 11:00:00,25.92,25.94,25.82,25.82,40600.0,18.0459,18.0598,17.9762,17.9762,40600.0
2007-02-12 11:30:00,25.81,25.85,25.8,25.82,39000.0,17.9693,17.9971,17.9623,17.9762,39000.0
2007-02-12 12:00:00,25.82,25.83,25.74,25.75,49200.0,17.9762,17.9832,17.9205,17.9275,49200.0
2007-02-12 12:30:00,25.75,25.81,25.74,25.78,64600.0,17.9275,17.9693,17.9205,17.9484,64600.0
2007-02-12 13:00:00,25.79,25.93,25.78,25.89,98200.0,17.9553,18.0528,17.9484,18.025,98200.0
2007-02-12 13:30:00,25.9,25.9,25.77,25.77,96000.0,18.0319,18.0319,17.9414,17.9414,96000.0
2007-02-12 14:00:00,25.77,25.89,25.77,25.84,70400.0,17.9414,18.025,17.9414,17.9902,70400.0
2007-02-12 14:30:00,25.84,25.9,25.83,25.85,77800.0,17.9902,18.0319,17.9832,17.9971,77800.0
2007-02-12 15:00:00,25.85,25.93,25.83,25.87,79200.0,17.9971,18.0528,17.9832,18.011,79200.0
2007-02-12 15:30:00,25.87,25.9,25.83,25.9,120800.0,18.011,18.0319,17.9832,18.0319,120800.0
2007-02-13 09:30:00,26.08,26.09,25.86,25.89,73400.0,18.1572,18.1642,18.0041,18.025,73400.0
2007-02-13 10:00:00,25.9,25.97,25.9,25.97,34400.0,18.0319,18.0807,18.0319,18.0807,34400.0
2007-02-13 10:30:00,25.97,26.06,25.96,25.98,33600.0,18.0807,18.1433,18.0737,18.0876,33600.0
2007-02-13 11:00:00,25.98,26.03,25.98,25.99,20600.0,18.0876,18.1224,18.0876,18.0946,20600.0
2007-02-13 11:30:00,25.98,26.0,25.95,25.95,41200.0,18.0876,18.1015,18.0667,18.0667,41200.0
2007-02-13 12:00:00,25.96,26.0,25.95,25.99,47600.0,18.0737,18.1015,18.0667,18.0946,47600.0
2007-02-13 12:30:00,25.99,26.0,25.99,26.0,39000.0,18.0946,18.1015,18.0946,18.1015,39000.0
2007-02-13 13:00:00,26.0,26.03,25.96,25.96,43000.0,18.1015,18.1224,18.0737,18.0737,43000.0
2007-02-13 13:30:00,25.96,26.0,25.96,25.97,21000.0,18.0737,18.1015,18.0737,18.0807,21000.0
2007-02-13 14:00:00,25.97,25.99,25.95,25.95,21800.0,18.0807,18.0946,18.0667,18.0667,21800.0
2007-02-13 14:30:00,25.94,25.95,25.89,25.89,48600.0,18.0598,18.0667,18.025,18.025,48600.0
2007-02-13 15:00:00,25.89,26.02,25.88,25.98,99600.0,18.025,18.1155,18.018,18.0876,99600.0
2007-02-13 15:30:00,25.97,26.01,25.92,26.01,75200.0,18.0807,18.1085,18.0459,18.1085,75200.0
2007-02-14 09:30:00,26.05,26.09,25.91,26.02,30600.0,18.1364,18.1642,18.0389,18.1155,30600.0
2007-02-14 10:00:00,26.02,26.24,26.01,26.15,76000.0,18.1155,18.2686,18.1085,18.206,76000.0
2007-02-14 10:30:00,26.15,26.3,26.14,26.29,106200.0,18.206,18.3104,18.199,18.3035,106200.0
2007-02-14 11:00:00,26.3,26.49,26.29,26.47,93400.0,18.3104,18.4427,18.3035,18.4288,93400.0
2007-02-14 11:30:00,26.47,26.55,26.46,26.5,98000.0,18.4288,18.4845,18.4218,18.4497,98000.0
2007-02-14 12:00:00,26.5,26.56,26.47,26.53,48000.0,18.4497,18.4914,18.4288,18.4705,48000.0
2007-02-14 12:30:00,26.54,26.54,26.48,26.53,69000.0,18.4775,18.4775,18.4357,18.4705,69000.0
2007-02-14 13:00:00,26.53,26.57,26.51,26.56,62000.0,18.4705,18.4984,18.4566,18.4914,62000.0
2007-02-14 13:30:00,26.56,26.59,26.5,26.56,52800.0,18.4914,18.5123,18.4497,18.4914,52800.0
2007-02-14 14:00:00,26.56,26.56,26.51,26.51,56400.0,18.4914,18.4914,18.4566,18.4566,56400.0
2007-02-14 14:30:00,26.52,26.56,26.5,26.52,84800.0,18.4636,18.4914,18.4497,18.4636,84800.0
2007-02-14 15:00:00,26.52,26.56,26.43,26.47,99400.0,18.4636,18.4914,18.4009,18.4288,99400.0
2007-02-14 15:30:00,26.47,26.51,26.43,26.45,159200.0,18.4288,18.4566,18.4009,18.4148,159200.0
2007-02-15 09:30:00,26.39,26.4,26.17,26.2,71200.0,18.3731,18.38,18.2199,18.2408,71200.0
2007-02-15 10:00:00,26.2,26.28,26.18,26.22,54400.0,18.2408,18.2965,18.2269,18.2547,54400.0
2007-02-15 10:30:00,26.22,26.25,26.13,26.17,64400.0,18.2547,18.2756,18.1921,18.2199,64400.0
2007-02-15 11:00:00,26.2,26.33,26.2,26.3,34000.0,18.2408,18.3313,18.2408,18.3104,34000.0
2007-02-15 11:30:00,26.32,26.45,26.32,26.44,36800.0,18.3243,18.4148,18.3243,18.4079,36800.0
2007-02-15 12:00:00,26.43,26.44,26.33,26.35,56000.0,18.4009,18.4079,18.3313,18.3452,56000.0
2007-02-15 12:30:00,26.35,26.52,26.35,26.52,38600.0,18.3452,18.4636,18.3452,18.4636,38600.0
2007-02-15 13:00:00,26.51,26.52,26.45,26.5,23400.0,18.4566,18.4636,18.4148,18.4497,23400.0
2007-02-15 13:30:00,26.48,26.55,26.44,26.53,43200.0,18.4357,18.4845,18.4079,18.4705,43200.0
2007-02-15 14:00:00,26.53,26.55,26.48,26.51,21800.0,18.4705,18.4845,18.4357,18.4566,21800.0
2007-02-15 14:30:00,26.51,26.58,26.49,26.58,36400.0,18.4566,18.5054,18.4427,18.5054,36400.0
2007-02-15 15:00:00,26.57,26.59,26.51,26.57,58600.0,18.4984,18.5123,18.4566,18.4984,58600.0
2007-02-15 15:30:00,26.58,26.67,26.57,26.61,186600.0,18.5054,18.568,18.4984,18.5262,186600.0
2007-02-16 09:30:00,26.61,26.82,26.61,26.73,141000.0,18.5262,18.6724,18.5262,18.6098,141000.0
2007-02-16 10:00:00,26.74,26.76,26.69,26.73,83000.0,18.6167,18.6307,18.5819,18.6098,83000.0
2007-02-16 10:30:00,26.74,26.82,26.73,26.8,49600.0,18.6167,18.6724,18.6098,18.6585,49600.0
2007-02-16 11:00:00,26.79,26.9,26.78,26.88,100400.0,18.6516,18.7281,18.6446,18.7142,100400.0
2007-02-16 11:30:00,26.88,26.98,26.85,26.98,82600.0,18.7142,18.7838,18.6933,18.7838,82600.0
2007-02-16 12:00:00,26.98,27.06,26.88,26.88,88600.0,18.7838,18.8395,18.7142,18.7142,88600.0
2007-02-16 12:30:00,26.88,26.91,26.83,26.86,72200.0,18.7142,18.7351,18.6794,18.7003,72200.0
2007-02-16 13:00:00,26.86,26.91,26.84,26.86,36400.0,18.7003,18.7351,18.6864,18.7003,36400.0
2007-02-16 13:30:00,26.86,26.9,26.86,26.89,38400.0,18.7003,18.7281,18.7003,18.7212,38400.0
2007-02-16 14:00:00,26.89,26.98,26.89,26.98,53400.0,18.7212,18.7838,18.7212,18.7838,53400.0
2007-02-16 14:30:00,26.98,27.07,26.97,27.0,110400.0,18.7838,18.8465,18.7769,18.7978,110400.0
2007-02-16 15:00:00,27.0,27.08,26.99,27.06,82800.0,18.7978,18.8535,18.7908,18.8395,82800.0
2007-02-16 15:30:00,27.06,27.15,27.05,27.08,163400.0,18.8395,18.9022,18.8326,18.8535,163400.0
2007-02-20 09:30:00,27.13,27.24,27.12,27.18,118800.0,18.8883,18.9649,18.8813,18.9231,118800.0
2007-02-20 10:00:00,27.18,27.23,27.07,27.2,112400.0,18.9231,18.9579,18.8465,18.937,112400.0
2007-02-20 10:30:00,27.21,27.33,27.18,27.32,75400.0,18.944,19.0275,18.9231,19.0206,75400.0
2007-02-20 11:00:00,27.32,27.38,27.31,27.33,55400.0,19.0206,19.0623,19.0136,19.0275,55400.0
2007-02-20 11:30:00,27.34,27.49,27.33,27.44,147000.0,19.0345,19.1389,19.0275,19.1041,147000.0
2007-02-20 12:00:00,27.43,27.64,27.43,27.61,125400.0,19.0971,19.2433,19.0971,19.2225,125400.0
2007-02-20 12:30:00,27.61,27.61,27.42,27.45,49200.0,19.2225,19.2225,19.0902,19.1111,49200.0
2007-02-20 13:00:00,27.43,27.45,27.32,27.42,105200.0,19.0971,19.1111,19.0206,19.0902,105200.0
2007-02-20 13:30:00,27.42,27.54,27.4,27.52,76800.0,19.0902,19.1737,19.0762,19.1598,76800.0
2007-02-20 14:00:00,27.52,27.52,27.45,27.5,45200.0,19.1598,19.1598,19.1111,19.1459,45200.0
2007-02-20 14:30:00,27.52,27.53,27.43,27.5,51400.0,19.1598,19.1668,19.0971,19.1459,51400.0
2007-02-20 15:00:00,27.51,27.55,27.47,27.47,60000.0,19.1528,19.1807,19.125,19.125,60000.0
2007-02-20 15:30:00,27.48,27.6,27.48,27.57,145400.0,19.1319,19.2155,19.1319,19.1946,145400.0
2007-02-21 09:30:00,27.51,27.51,27.32,27.34,75400.0,19.1528,19.1528,19.0206,19.0345,75400.0
2007-02-21 10:00:00,27.33,27.43,27.32,27.4,70200.0,19.0275,19.0971,19.0206,19.0762,70200.0
2007-02-21 10:30:00,27.4,27.4,27.25,27.29,53200.0,19.0762,19.0762,18.9718,18.9997,53200.0
2007-02-21 11:00:00,27.28,27.35,27.27,27.32,48000.0,18.9927,19.0414,18.9857,19.0206,48000.0
2007-02-21 11:30:00,27.32,27.35,27.31,27.32,46200.0,19.0206,19.0414,19.0136,19.0206,46200.0
2007-02-21 12:00:00,27.31,27.33,27.29,27.31,63400.0,19.0136,19.0275,18.9997,19.0136,63400.0
2007-02-21 12:30:00,27.31,27.34,27.28,27.28,23600.0,19.0136,19.0345,18.9927,18.9927,23600.0
2007-02-21 13:00:00,27.28,27.31,27.28,27.31,31600.0,18.9927,19.0136,18.9927,19.0136,31600.0
2007-02-21 13:30:00,27.3,27.33,27.25,27.25,37600.0,19.0066,19.0275,18.9718,18.9718,37600.0
2007-02-21 14:00:00,27.27,27.36,27.23,27.35,53200.0,18.9857,19.0484,18.9579,19.0414,53200.0
2007-02-21 14:30:00,27.35,27.43,27.35,27.4,122200.0,19.0414,19.0971,19.0414,19.0762,122200.0
2007-02-21 15:00:00,27.4,27.41,27.36,27.39,216200.0,19.0762,19.0832,19.0484,19.0693,216200.0
2007-02-21 15:30:00,27.4,27.48,27.39,27.42,182000.0,19.0762,19.1319,19.0693,19.0902,182000.0
2007-02-22 09:30:00,27.47,27.49,27.35,27.35,115800.0,19.125,19.1389,19.0414,19.0414,115800.0
2007-02-22 10:00:00,27.36,27.37,27.23,27.23,160400.0,19.0484,19.0554,18.9579,18.9579,160400.0
2007-02-22 10:30:00,27.21,27.31,27.2,27.29,37400.0,18.944,19.0136,18.937,18.9997,37400.0
2007-02-22 11:00:00,27.29,27.31,27.23,27.24,72400.0,18.9997,19.0136,18.9579,18.9649,72400.0
2007-02-22 11:30:00,27.24,27.32,27.2,27.3,102400.0,18.9649,19.0206,18.937,19.0066,102400.0
2007-02-22 12:00:00,27.31,27.31,27.24,27.27,100600.0,19.0136,19.0136,18.9649,18.9857,100600.0
2007-02-22 12:30:00,27.26,27.29,27.24,27.27,78600.0,18.9788,18.9997,18.9649,18.9857,78600.0
2007-02-22 13:00:00,27.27,27.28,27.21,27.27,46800.0,18.9857,18.9927,18.944,18.9857,46800.0
2007-02-22 13:30:00,27.25,27.27,27.25,27.27,28000.0,18.9718,18.9857,18.9718,18.9857,28000.0
2007-02-22 14:00:00,27.26,27.29,27.25,27.29,24600.0,18.9788,18.9997,18.9718,18.9997,24600.0
2007-02-22 14:30:00,27.29,27.3,27.23,27.29,62800.0,18.9997,19.0066,18.9579,18.9997,62800.0
2007-02-22 15:00:00,27.29,27.36,27.28,27.34,60800.0,18.9997,19.0484,18.9927,19.0345,60800.0
2007-02-22 15:30:00,27.35,27.36,27.3,27.33,139800.0,19.0414,19.0484,19.0066,19.0275,139800.0
2007-02-23 09:30:00,27.36,27.36,27.25,27.25,31600.0,19.0484,19.0484,18.9718,18.9718,31600.0
2007-02-23 10:00:00,27.25,27.26,26.99,27.0,112800.0,18.9718,18.9788,18.7908,18.7978,112800.0
2007-02-23 10:30:00,27.0,27.03,26.91,26.95,90600.0,18.7978,18.8186,18.7351,18.763,90600.0
2007-02-23 11:00:00,26.94,27.03,26.86,27.0,63600.0,18.756,18.8186,18.7003,18.7978,63600.0
2007-02-23 11:30:00,27.0,27.08,27.0,27.0,45600.0,18.7978,18.8535,18.7978,18.7978,45600.0
2007-02-23 12:00:00,27.0,27.06,26.98,27.02,40600.0,18.7978,18.8395,18.7838,18.8117,40600.0
2007-02-23 12:30:00,27.02,27.11,26.97,27.11,44000.0,18.8117,18.8743,18.7769,18.8743,44000.0
2007-02-23 13:00:00,27.11,27.11,27.02,27.08,25800.0,18.8743,18.8743,18.8117,18.8535,25800.0
2007-02-23 13:30:00,27.08,27.12,27.04,27.1,50000.0,18.8535,18.8813,18.8256,18.8674,50000.0
2007-02-23 14:00:00,27.1,27.12,27.07,27.11,40400.0,18.8674,18.8813,18.8465,18.8743,40400.0
2007-02-23 14:30:00,27.11,27.16,27.07,27.14,50200.0,18.8743,18.9092,18.8465,18.8952,50200.0
2007-02-23 15:00:00,27.14,27.21,27.11,27.21,53400.0,18.8952,18.944,18.8743,18.944,53400.0
2007-02-23 15:30:00,27.2,27.23,27.18,27.18,109800.0,18.937,18.9579,18.9231,18.9231,109800.0
2007-02-26 09:30:00,27.27,27.45,27.17,27.27,116200.0,18.9857,19.1111,18.9161,18.9857,116200.0
2007-02-26 10:00:00,27.27,27.27,27.18,27.18,58800.0,18.9857,18.9857,18.9231,18.9231,58800.0
2007-02-26 10:30:00,27.18,27.18,27.11,27.12,38000.0,18.9231,18.9231,18.8743,18.8813,38000.0
2007-02-26 11:00:00,27.13,27.17,27.1,27.13,47600.0,18.8883,18.9161,18.8674,18.8883,47600.0
2007-02-26 11:30:00,27.12,27.15,27.11,27.14,29400.0,18.8813,18.9022,18.8743,18.8952,29400.0
2007-02-26 12:00:00,27.15,27.17,27.09,27.11,44200.0,18.9022,18.9161,18.8604,18.8743,44200.0
2007-02-26 12:30:00,27.1,27.11,27.0,27.0,41800.0,18.8674,18.8743,18.7978,18.7978,41800.0
2007-02-26 13:00:00,27.02,27.09,27.0,27.05,16000.0,18.8117,18.8604,18.7978,18.8326,16000.0
2007-02-26 13:30:00,27.04,27.08,27.0,27.08,46200.0,18.8256,18.8535,18.7978,18.8535,46200.0
2007-02-26 14:00:00,27.08,27.17,27.06,27.16,40400.0,18.8535,18.9161,18.8395,18.9092,40400.0
2007-02-26 14:30:00,27.16,27.22,27.13,27.22,39400.0,18.9092,18.9509,18.8883,18.9509,39400.0
2007-02-26 15:00:00,27.21,27.24,27.18,27.19,53400.0,18.944,18.9649,18.9231,18.93,53400.0
2007-02-26 15:30:00,27.19,27.2,27.1,27.18,109800.0,18.93,18.937,18.8674,18.9231,109800.0
2007-02-27 09:30:00,26.75,26.75,26.31,26.36,116000.0,18.6237,18.6237,18.3174,18.3522,116000.0
2007-02-27 10:00:00,26.36,26.6,26.36,26.49,132600.0,18.3522,18.5193,18.3522,18.4427,132600.0
2007-02-27 10:30:00,26.5,26.59,26.34,26.34,84600.0,18.4497,18.5123,18.3383,18.3383,84600.0
2007-02-27 11:00:00,26.34,26.41,26.3,26.32,67400.0,18.3383,18.387,18.3104,18.3243,67400.0
2007-02-27 11:30:00,26.31,26.37,26.28,26.28,113800.0,18.3174,18.3591,18.2965,18.2965,113800.0
2007-02-27 12:00:00,26.27,26.37,26.23,26.28,92200.0,18.2895,18.3591,18.2617,18.2965,92200.0
2007-02-27 12:30:00,26.31,26.31,26.18,26.22,67200.0,18.3174,18.3174,18.2269,18.2547,67200.0
2007-02-27 13:00:00,26.23,26.25,26.16,26.18,73400.0,18.2617,18.2756,18.2129,18.2269,73400.0
2007-02-27 13:30:00,26.19,26.19,26.06,26.11,90400.0,18.2338,18.2338,18.1433,18.1781,90400.0
2007-02-27 14:00:00,26.11,26.2,26.04,26.05,153000.0,18.1781,18.2408,18.1294,18.1364,153000.0
2007-02-27 14:30:00,26.05,26.11,25.77,25.82,156000.0,18.1364,18.1781,17.9414,17.9762,156000.0
2007-02-27 15:00:00,25.81,26.13,25.52,25.98,185600.0,17.9693,18.1921,17.7674,18.0876,185600.0
2007-02-27 15:30:00,25.99,26.11,25.95,26.04,333800.0,18.0946,18.1781,18.0667,18.1294,333800.0
2007-02-28 09:30:00,26.02,26.1,25.44,25.55,322600.0,18.1155,18.1712,17.7117,17.7883,322600.0
2007-02-28 10:00:00,25.56,25.73,25.43,25.68,247200.0,17.7952,17.9136,17.7047,17.8788,247200.0
2007-02-28 10:30:00,25.68,26.05,25.63,25.98,122600.0,17.8788,18.1364,17.844,18.0876,122600.0
2007-02-28 11:00:00,25.98,26.21,25.88,26.2,59000.0,18.0876,18.2478,18.018,18.2408,59000.0
2007-02-28 11:30:00,26.2,26.25,25.88,26.2,139800.0,18.2408,18.2756,18.018,18.2408,139800.0
2007-02-28 12:00:00,26.17,26.38,26.13,26.33,202600.0,18.2199,18.3661,18.1921,18.3313,202600.0
2007-02-28 12:30:00,26.29,26.35,26.18,26.22,65800.0,18.3035,18.3452,18.2269,18.2547,65800.0
2007-02-28 13:00:00,26.21,26.23,26.14,26.2,113800.0,18.2478,18.2617,18.199,18.2408,113800.0
2007-02-28 13:30:00,26.2,26.23,26.13,26.22,157000.0,18.2408,18.2617,18.1921,18.2547,157000.0
2007-02-28 14:00:00,26.22,26.25,26.14,26.17,68400.0,18.2547,18.2756,18.199,18.2199,68400.0
2007-02-28 14:30:00,26.16,26.18,26.11,26.16,53200.0,18.2129,18.2269,18.1781,18.2129,53200.0
2007-02-28 15:00:00,26.19,26.24,26.12,26.21,54000.0,18.2338,18.2686,18.1851,18.2478,54000.0
2007-02-28 15:30:00,26.2,26.24,26.1,26.14,123600.0,18.2408,18.2686,18.1712,18.199,123600.0
2007-03-01 09:30:00,25.7,25.97,25.35,25.64,221600.0,17.8927,18.0807,17.649,17.8509,221600.0
2007-03-01 10:00:00,25.64,25.83,25.48,25.75,185200.0,17.8509,17.9832,17.7395,17.9275,185200.0
2007-03-01 10:30:00,25.73,25.8,25.6,25.7,116000.0,17.9136,17.9623,17.8231,17.8927,116000.0
2007-03-01 11:00:00,25.68,25.75,25.59,25.65,188000.0,17.8788,17.9275,17.8161,17.8579,188000.0
2007-03-01 11:30:00,25.66,25.75,25.47,25.61,211200.0,17.8648,17.9275,17.7326,17.83,211200.0
2007-03-01 12:00:00,25.49,25.65,25.41,25.49,170600.0,17.7465,17.8579,17.6908,17.7465,170600.0
2007-03-01 12:30:00,25.48,25.66,25.48,25.65,86600.0,17.7395,17.8648,17.7395,17.8579,86600.0
2007-03-01 13:00:00,25.62,25.76,25.6,25.74,129800.0,17.837,17.9345,17.8231,17.9205,129800.0
2007-03-01 13:30:00,25.74,25.79,25.61,25.79,71400.0,17.9205,17.9553,17.83,17.9553,71400.0
2007-03-01 14:00:00,25.79,25.96,25.79,25.89,104200.0,17.9553,18.0737,17.9553,18.025,104200.0
2007-03-01 14:30:00,25.87,26.09,25.85,26.07,100800.0,18.011,18.1642,17.9971,18.1503,100800.0
2007-03-01 15:00:00,26.07,26.08,25.71,25.77,115000.0,18.1503,18.1572,17.8996,17.9414,115000.0
2007-03-01 15:30:00,25.76,25.8,25.7,25.71,166600.0,17.9345,17.9623,17.8927,17.8996,166600.0
2007-03-02 09:30:00,25.73,25.79,25.61,25.62,56600.0,17.9136,17.9553,17.83,17.837,56600.0
2007-03-02 10:00:00,25.61,25.67,25.51,25.61,82000.0,17.83,17.8718,17.7604,17.83,82000.0
2007-03-02 10:30:00,25.6,25.7,25.56,25.61,58800.0,17.8231,17.8927,17.7952,17.83,58800.0
2007-03-02 11:00:00,25.59,25.71,25.57,25.71,60400.0,17.8161,17.8996,17.8022,17.8996,60400.0
2007-03-02 11:30:00,25.72,25.75,25.68,25.7,28000.0,17.9066,17.9275,17.8788,17.8927,28000.0
2007-03-02 12:00:00,25.71,25.78,25.65,25.65,39600.0,17.8996,17.9484,17.8579,17.8579,39600.0
2007-03-02 12:30:00,25.65,25.66,25.56,25.61,68200.0,17.8579,17.8648,17.7952,17.83,68200.0
2007-03-02 13:00:00,25.61,25.61,25.4,25.46,62000.0,17.83,17.83,17.6838,17.7256,62000.0
2007-03-02 13:30:00,25.46,25.51,25.36,25.47,38000.0,17.7256,17.7604,17.656,17.7326,38000.0
2007-03-02 14:00:00,25.48,25.48,25.31,25.4,80800.0,17.7395,17.7395,17.6212,17.6838,80800.0
2007-03-02 14:30:00,25.4,25.48,25.34,25.38,78000.0,17.6838,17.7395,17.642,17.6699,78000.0
2007-03-02 15:00:00,25.39,25.45,25.35,25.4,60600.0,17.6769,17.7186,17.649,17.6838,60600.0
2007-03-02 15:30:00,25.41,25.44,25.21,25.21,113000.0,17.6908,17.7117,17.5515,17.5515,113000.0
2007-03-05 09:30:00,25.0,25.22,24.98,25.22,184000.0,17.4053,17.5585,17.3914,17.5585,184000.0
2007-03-05 10:00:00,25.29,25.42,25.15,25.35,113000.0,17.6072,17.6977,17.5098,17.649,113000.0
2007-03-05 10:30:00,25.37,25.37,24.88,25.18,124800.0,17.6629,17.6629,17.3218,17.5307,124800.0
2007-03-05 11:00:00,25.17,25.28,25.09,25.28,74800.0,17.5237,17.6003,17.468,17.6003,74800.0
2007-03-05 11:30:00,25.25,25.33,25.17,25.25,69600.0,17.5794,17.6351,17.5237,17.5794,69600.0
2007-03-05 12:00:00,25.29,25.31,25.15,25.22,40600.0,17.6072,17.6212,17.5098,17.5585,40600.0
2007-03-05 12:30:00,25.22,25.23,25.0,25.03,53400.0,17.5585,17.5655,17.4053,17.4262,53400.0
2007-03-05 13:00:00,25.03,25.2,24.92,25.05,80400.0,17.4262,17.5446,17.3496,17.4401,80400.0
2007-03-05 13:30:00,25.05,25.17,24.95,25.15,50000.0,17.4401,17.5237,17.3705,17.5098,50000.0
2007-03-05 14:00:00,25.14,25.18,24.9,24.93,69000.0,17.5028,17.5307,17.3357,17.3566,69000.0
2007-03-05 14:30:00,24.94,25.05,24.88,24.99,82600.0,17.3636,17.4401,17.3218,17.3984,82600.0
2007-03-05 15:00:00,25.0,25.0,24.79,24.83,133400.0,17.4053,17.4053,17.2591,17.287,133400.0
2007-03-05 15:30:00,24.85,24.88,24.64,24.66,211800.0,17.3009,17.3218,17.1547,17.1686,211800.0
2007-03-06 09:30:00,25.0,25.66,24.91,25.31,342200.0,17.4053,17.8648,17.3427,17.6212,342200.0
2007-03-06 10:00:00,25.31,25.45,25.2,25.43,182200.0,17.6212,17.7186,17.5446,17.7047,182200.0
2007-03-06 10:30:00,25.44,25.45,25.34,25.35,88200.0,17.7117,17.7186,17.642,17.649,88200.0
2007-03-06 11:00:00,25.36,25.48,25.35,25.46,114400.0,17.656,17.7395,17.649,17.7256,114400.0
2007-03-06 11:30:00,25.47,25.66,25.45,25.66,118400.0,17.7326,17.8648,17.7186,17.8648,118400.0
2007-03-06 12:00:00,25.66,25.67,25.56,25.58,56600.0,17.8648,17.8718,17.7952,17.8091,56600.0
2007-03-06 12:30:00,25.57,25.72,25.55,25.72,57200.0,17.8022,17.9066,17.7883,17.9066,57200.0
2007-03-06 13:00:00,25.72,25.86,25.71,25.78,92600.0,17.9066,18.0041,17.8996,17.9484,92600.0
2007-03-06 13:30:00,25.78,25.88,25.78,25.87,80400.0,17.9484,18.018,17.9484,18.011,80400.0
2007-03-06 14:00:00,25.86,25.95,25.85,25.93,103400.0,18.0041,18.0667,17.9971,18.0528,103400.0
2007-03-06 14:30:00,25.93,25.96,25.93,25.96,64200.0,18.0528,18.0737,18.0528,18.0737,64200.0
2007-03-06 15:00:00,25.96,26.04,25.95,25.98,76800.0,18.0737,18.1294,18.0667,18.0876,76800.0
2007-03-06 15:30:00,25.97,26.0,25.92,25.92,210800.0,18.0807,18.1015,18.0459,18.0459,210800.0
2007-03-07 09:30:00,25.84,26.18,25.74,26.07,151000.0,17.9902,18.2269,17.9205,18.1503,151000.0
2007-03-07 10:00:00,26.08,26.14,26.01,26.06,143000.0,18.1572,18.199,18.1085,18.1433,143000.0
2007-03-07 10:30:00,26.06,26.13,26.0,26.01,262800.0,18.1433,18.1921,18.1015,18.1085,262800.0
2007-03-07 11:00:00,26.02,26.06,25.93,26.0,107600.0,18.1155,18.1433,18.0528,18.1015,107600.0
2007-03-07 11:30:00,26.0,26.06,25.95,26.06,96200.0,18.1015,18.1433,18.0667,18.1433,96200.0
2007-03-07 12:00:00,26.08,26.11,26.03,26.11,65000.0,18.1572,18.1781,18.1224,18.1781,65000.0
2007-03-07 12:30:00,26.1,26.12,26.06,26.08,56400.0,18.1712,18.1851,18.1433,18.1572,56400.0
2007-03-07 13:00:00,26.08,26.19,26.06,26.14,107000.0,18.1572,18.2338,18.1433,18.199,107000.0
2007-03-07 13:30:00,26.12,26.22,26.11,26.18,126400.0,18.1851,18.2547,18.1781,18.2269,126400.0
2007-03-07 14:00:00,26.19,26.23,26.1,26.17,80000.0,18.2338,18.2617,18.1712,18.2199,80000.0
2007-03-07 14:30:00,26.17,26.25,26.13,26.22,83600.0,18.2199,18.2756,18.1921,18.2547,83600.0
2007-03-07 15:00:00,26.23,26.33,26.15,26.17,125800.0,18.2617,18.3313,18.206,18.2199,125800.0
2007-03-07 15:30:00,26.15,26.32,26.14,26.21,251800.0,18.206,18.3243,18.199,18.2478,251800.0
2007-03-08 09:30:00,26.33,26.5,26.25,26.39,104400.0,18.3313,18.4497,18.2756,18.3731,104400.0
2007-03-08 10:00:00,26.39,26.6,26.39,26.58,105000.0,18.3731,18.5193,18.3731,18.5054,105000.0
2007-03-08 10:30:00,26.58,26.58,26.48,26.48,25000.0,18.5054,18.5054,18.4357,18.4357,25000.0
2007-03-08 11:00:00,26.49,26.49,26.36,26.37,74400.0,18.4427,18.4427,18.3522,18.3591,74400.0
2007-03-08 11:30:00,26.38,26.4,26.34,26.4,54000.0,18.3661,18.38,18.3383,18.38,54000.0
2007-03-08 12:00:00,26.39,26.4,26.29,26.32,111600.0,18.3731,18.38,18.3035,18.3243,111600.0
2007-03-08 12:30:00,26.33,26.42,26.27,26.33,99400.0,18.3313,18.394,18.2895,18.3313,99400.0
2007-03-08 13:00:00,26.31,26.36,26.31,26.36,46400.0,18.3174,18.3522,18.3174,18.3522,46400.0
2007-03-08 13:30:00,26.36,26.37,26.32,26.32,42800.0,18.3522,18.3591,18.3243,18.3243,42800.0
2007-03-08 14:00:00,26.31,26.33,26.22,26.25,87000.0,18.3174,18.3313,18.2547,18.2756,87000.0
2007-03-08 14:30:00,26.24,26.36,26.14,26.35,127400.0,18.2686,18.3522,18.199,18.3452,127400.0
2007-03-08 15:00:00,26.34,26.36,26.25,26.26,97000.0,18.3383,18.3522,18.2756,18.2826,97000.0
2007-03-08 15:30:00,26.25,26.32,26.24,26.27,155200.0,18.2756,18.3243,18.2686,18.2895,155200.0
2007-03-09 09:30:00,26.43,26.47,26.25,26.26,92000.0,18.4009,18.4288,18.2756,18.2826,92000.0
2007-03-09 10:00:00,26.25,26.3,26.21,26.3,117400.0,18.2756,18.3104,18.2478,18.3104,117400.0
2007-03-09 10:30:00,26.3,26.37,26.27,26.29,70400.0,18.3104,18.3591,18.2895,18.3035,70400.0
2007-03-09 11:00:00,26.28,26.36,26.27,26.32,79200.0,18.2965,18.3522,18.2895,18.3243,79200.0
2007-03-09 11:30:00,26.32,26.45,26.3,26.41,65600.0,18.3243,18.4148,18.3104,18.387,65600.0
2007-03-09 12:00:00,26.42,26.61,26.42,26.61,41800.0,18.394,18.5262,18.394,18.5262,41800.0
2007-03-09 12:30:00,26.61,26.62,26.45,26.48,55600.0,18.5262,18.5332,18.4148,18.4357,55600.0
2007-03-09 13:00:00,26.48,26.59,26.48,26.59,36600.0,18.4357,18.5123,18.4357,18.5123,36600.0
2007-03-09 13:30:00,26.59,26.6,26.49,26.5,56000.0,18.5123,18.5193,18.4427,18.4497,56000.0
2007-03-09 14:00:00,26.5,26.58,26.45,26.55,63200.0,18.4497,18.5054,18.4148,18.4845,63200.0
2007-03-09 14:30:00,26.55,26.57,26.5,26.53,61600.0,18.4845,18.4984,18.4497,18.4705,61600.0
2007-03-09 15:00:00,26.53,26.55,26.5,26.54,69400.0,18.4705,18.4845,18.4497,18.4775,69400.0
2007-03-09 15:30:00,26.54,26.63,26.5,26.58,124200.0,18.4775,18.5402,18.4497,18.5054,124200.0
2007-03-12 09:30:00,26.53,26.93,26.53,26.87,109600.0,18.4705,18.749,18.4705,18.7073,109600.0
2007-03-12 10:00:00,26.86,26.88,26.76,26.85,80600.0,18.7003,18.7142,18.6307,18.6933,80600.0
2007-03-12 10:30:00,26.8,26.82,26.69,26.75,62400.0,18.6585,18.6724,18.5819,18.6237,62400.0
2007-03-12 11:00:00,26.75,26.75,26.71,26.71,43800.0,18.6237,18.6237,18.5959,18.5959,43800.0
2007-03-12 11:30:00,26.69,26.71,26.68,26.69,39200.0,18.5819,18.5959,18.575,18.5819,39200.0
2007-03-12 12:00:00,26.7,26.75,26.7,26.73,41400.0,18.5889,18.6237,18.5889,18.6098,41400.0
2007-03-12 12:30:00,26.73,26.96,26.73,26.96,90200.0,18.6098,18.7699,18.6098,18.7699,90200.0
2007-03-12 13:00:00,26.96,27.06,26.95,27.01,94800.0,18.7699,18.8395,18.763,18.8047,94800.0
2007-03-12 13:30:00,27.02,27.1,27.0,27.07,58000.0,18.8117,18.8674,18.7978,18.8465,58000.0
2007-03-12 14:00:00,27.08,27.13,27.0,27.12,84600.0,18.8535,18.8883,18.7978,18.8813,84600.0
2007-03-12 14:30:00,27.11,27.22,27.11,27.11,71600.0,18.8743,18.9509,18.8743,18.8743,71600.0
2007-03-12 15:00:00,27.11,27.11,26.94,26.96,176000.0,18.8743,18.8743,18.756,18.7699,176000.0
2007-03-12 15:30:00,26.96,27.02,26.92,26.98,328000.0,18.7699,18.8117,18.7421,18.7838,328000.0
2007-03-13 09:30:00,27.48,27.98,27.45,27.95,1199200.0,19.1319,19.4801,19.1111,19.4592,1199200.0
2007-03-13 10:00:00,27.95,28.22,27.86,28.13,893200.0,19.4592,19.6471,19.3965,19.5845,893200.0
2007-03-13 10:30:00,28.13,28.14,27.78,27.82,626000.0,19.5845,19.5914,19.3408,19.3687,626000.0
2007-03-13 11:00:00,27.83,28.05,27.81,28.03,455400.0,19.3756,19.5288,19.3617,19.5149,455400.0
2007-03-13 11:30:00,28.05,28.1,27.88,27.96,257200.0,19.5288,19.5636,19.4104,19.4661,257200.0
2007-03-13 12:00:00,27.96,28.0,27.64,27.7,338200.0,19.4661,19.494,19.2433,19.2851,338200.0
2007-03-13 12:30:00,27.7,27.7,27.39,27.67,200200.0,19.2851,19.2851,19.0693,19.2642,200200.0
2007-03-13 13:00:00,27.66,27.79,27.62,27.67,138000.0,19.2573,19.3478,19.2294,19.2642,138000.0
2007-03-13 13:30:00,27.67,27.73,27.61,27.71,149200.0,19.2642,19.306,19.2225,19.2921,149200.0
2007-03-13 14:00:00,27.7,27.71,27.23,27.25,400000.0,19.2851,19.2921,18.9579,18.9718,400000.0
2007-03-13 14:30:00,27.25,27.4,27.11,27.38,259200.0,18.9718,19.0762,18.8743,19.0623,259200.0
2007-03-13 15:00:00,27.38,27.4,27.23,27.3,274400.0,19.0623,19.0762,18.9579,19.0066,274400.0
2007-03-13 15:30:00,27.29,27.34,27.18,27.27,316000.0,18.9997,19.0345,18.9231,18.9857,316000.0
2007-03-14 09:30:00,27.35,27.46,26.86,26.86,251600.0,19.0414,19.118,18.7003,18.7003,251600.0
2007-03-14 10:00:00,26.86,27.09,26.71,27.01,231800.0,18.7003,18.8604,18.5959,18.8047,231800.0
2007-03-14 10:30:00,27.0,27.12,26.93,26.96,125000.0,18.7978,18.8813,18.749,18.7699,125000.0
2007-03-14 11:00:00,26.94,27.03,26.91,26.93,105400.0,18.756,18.8186,18.7351,18.749,105400.0
2007-03-14 11:30:00,26.93,26.95,26.81,26.86,84200.0,18.749,18.763,18.6655,18.7003,84200.0
2007-03-14 12:00:00,26.9,26.91,26.79,26.81,105600.0,18.7281,18.7351,18.6516,18.6655,105600.0
2007-03-14 12:30:00,26.82,26.91,26.74,26.82,151800.0,18.6724,18.7351,18.6167,18.6724,151800.0
2007-03-14 13:00:00,26.81,27.2,26.81,27.19,107600.0,18.6655,18.937,18.6655,18.93,107600.0
2007-03-14 13:30:00,27.19,27.25,26.97,27.06,88200.0,18.93,18.9718,18.7769,18.8395,88200.0
2007-03-14 14:00:00,27.07,27.2,27.0,27.19,78000.0,18.8465,18.937,18.7978,18.93,78000.0
2007-03-14 14:30:00,27.18,27.28,27.15,27.24,83800.0,18.9231,18.9927,18.9022,18.9649,83800.0
2007-03-14 15:00:00,27.24,27.63,27.24,27.58,218200.0,18.9649,19.2364,18.9649,19.2016,218200.0
2007-03-14 15:30:00,27.58,27.59,27.43,27.52,178400.0,19.2016,19.2085,19.0971,19.1598,178400.0
2007-03-15 09:30:00,27.39,27.97,27.33,27.96,352600.0,19.0693,19.4731,19.0275,19.4661,352600.0
2007-03-15 10:00:00,27.97,28.2,27.9,28.15,308800.0,19.4731,19.6332,19.4244,19.5984,308800.0
2007-03-15 10:30:00,28.15,28.17,27.93,27.99,109600.0,19.5984,19.6123,19.4452,19.487,109600.0
2007-03-15 11:00:00,28.0,28.03,27.91,28.02,121600.0,19.494,19.5149,19.4313,19.5079,121600.0
2007-03-15 11:30:00,28.0,28.02,27.83,27.91,185800.0,19.494,19.5079,19.3756,19.4313,185800.0
2007-03-15 12:00:00,27.91,27.99,27.86,27.86,137200.0,19.4313,19.487,19.3965,19.3965,137200.0
2007-03-15 12:30:00,27.85,27.86,27.76,27.78,84000.0,19.3895,19.3965,19.3269,19.3408,84000.0
2007-03-15 13:00:00,27.78,27.84,27.7,27.75,80000.0,19.3408,19.3826,19.2851,19.3199,80000.0
2007-03-15 13:30:00,27.74,27.74,27.6,27.7,146600.0,19.313,19.313,19.2155,19.2851,146600.0
2007-03-15 14:00:00,27.71,27.71,27.6,27.63,62800.0,19.2921,19.2921,19.2155,19.2364,62800.0
2007-03-15 14:30:00,27.62,27.71,27.61,27.68,67000.0,19.2294,19.2921,19.2225,19.2712,67000.0
2007-03-15 15:00:00,27.68,27.79,27.64,27.68,134000.0,19.2712,19.3478,19.2433,19.2712,134000.0
2007-03-15 15:30:00,27.67,27.73,27.63,27.7,165000.0,19.2642,19.306,19.2364,19.2851,165000.0
2007-03-16 09:30:00,27.8,27.98,27.53,27.8,230800.0,19.3547,19.4801,19.1668,19.3547,230800.0
2007-03-16 10:00:00,27.81,27.93,27.72,27.76,106600.0,19.3617,19.4452,19.299,19.3269,106600.0
2007-03-16 10:30:00,27.75,27.79,27.58,27.58,94400.0,19.3199,19.3478,19.2016,19.2016,94400.0
2007-03-16 11:00:00,27.58,27.65,27.4,27.42,238600.0,19.2016,19.2503,19.0762,19.0902,238600.0
2007-03-16 11:30:00,27.42,27.54,27.35,27.43,166200.0,19.0902,19.1737,19.0414,19.0971,166200.0
2007-03-16 12:00:00,27.43,27.48,27.35,27.35,130200.0,19.0971,19.1319,19.0414,19.0414,130200.0
2007-03-16 12:30:00,27.36,27.38,27.27,27.34,93000.0,19.0484,19.0623,18.9857,19.0345,93000.0
2007-03-16 13:00:00,27.35,27.52,27.32,27.48,73600.0,19.0414,19.1598,19.0206,19.1319,73600.0
2007-03-16 13:30:00,27.47,27.55,27.42,27.42,51000.0,19.125,19.1807,19.0902,19.0902,51000.0
2007-03-16 14:00:00,27.41,27.48,27.4,27.44,96600.0,19.0832,19.1319,19.0762,19.1041,96600.0
2007-03-16 14:30:00,27.45,27.45,27.35,27.39,113600.0,19.1111,19.1111,19.0414,19.0693,113600.0
2007-03-16 15:00:00,27.39,27.42,27.33,27.39,142600.0,19.0693,19.0902,19.0275,19.0693,142600.0
2007-03-16 15:30:00,27.39,27.49,27.36,27.47,257600.0,19.0693,19.1389,19.0484,19.125,257600.0
2007-03-19 09:30:00,27.38,28.07,27.38,27.83,284800.0,19.0623,19.5427,19.0623,19.3756,284800.0
2007-03-19 10:00:00,27.83,27.91,27.74,27.86,250200.0,19.3756,19.4313,19.313,19.3965,250200.0
2007-03-19 10:30:00,27.86,27.95,27.85,27.86,191200.0,19.3965,19.4592,19.3895,19.3965,191200.0
2007-03-19 11:00:00,27.87,27.99,27.83,27.95,393800.0,19.4035,19.487,19.3756,19.4592,393800.0
2007-03-19 11:30:00,27.93,27.97,27.88,27.88,152600.0,19.4452,19.4731,19.4104,19.4104,152600.0
2007-03-19 12:00:00,27.88,27.97,27.84,27.87,98000.0,19.4104,19.4731,19.3826,19.4035,98000.0
2007-03-19 12:30:00,27.87,27.99,27.86,27.99,88000.0,19.4035,19.487,19.3965,19.487,88000.0
2007-03-19 13:00:00,27.99,28.03,27.95,27.98,118400.0,19.487,19.5149,19.4592,19.4801,118400.0
2007-03-19 13:30:00,27.98,28.01,27.93,27.93,61200.0,19.4801,19.5009,19.4452,19.4452,61200.0
2007-03-19 14:00:00,27.93,27.98,27.86,27.86,110400.0,19.4452,19.4801,19.3965,19.3965,110400.0
2007-03-19 14:30:00,27.87,27.92,27.85,27.86,108400.0,19.4035,19.4383,19.3895,19.3965,108400.0
2007-03-19 15:00:00,27.86,27.97,27.86,27.9,173200.0,19.3965,19.4731,19.3965,19.4244,173200.0
2007-03-19 15:30:00,27.91,27.96,27.84,27.88,213600.0,19.4313,19.4661,19.3826,19.4104,213600.0
2007-03-20 09:30:00,27.97,28.04,27.83,27.97,148400.0,19.4731,19.5218,19.3756,19.4731,148400.0
2007-03-20 10:00:00,27.97,28.25,27.95,28.16,147000.0,19.4731,19.668,19.4592,19.6054,147000.0
2007-03-20 10:30:00,28.17,28.2,28.12,28.13,74000.0,19.6123,19.6332,19.5775,19.5845,74000.0
2007-03-20 11:00:00,28.12,28.14,28.03,28.05,77800.0,19.5775,19.5914,19.5149,19.5288,77800.0
2007-03-20 11:30:00,28.05,28.11,28.02,28.08,51800.0,19.5288,19.5706,19.5079,19.5497,51800.0
2007-03-20 12:00:00,28.09,28.21,28.09,28.2,88400.0,19.5566,19.6402,19.5566,19.6332,88400.0
2007-03-20 12:30:00,28.21,28.27,28.19,28.25,104000.0,19.6402,19.682,19.6263,19.668,104000.0
2007-03-20 13:00:00,28.26,28.32,28.25,28.25,89400.0,19.675,19.7168,19.668,19.668,89400.0
2007-03-20 13:30:00,28.25,28.26,28.2,28.22,69400.0,19.668,19.675,19.6332,19.6471,69400.0
2007-03-20 14:00:00,28.22,28.27,28.2,28.24,57000.0,19.6471,19.682,19.6332,19.6611,57000.0
2007-03-20 14:30:00,28.25,28.34,28.23,28.23,215000.0,19.668,19.7307,19.6541,19.6541,215000.0
2007-03-20 15:00:00,28.23,28.33,28.21,28.24,155400.0,19.6541,19.7237,19.6402,19.6611,155400.0
2007-03-20 15:30:00,28.24,28.28,28.21,28.25,177800.0,19.6611,19.6889,19.6402,19.668,177800.0
2007-03-21 09:30:00,28.25,28.3,28.02,28.08,168600.0,19.668,19.7028,19.5079,19.5497,168600.0
2007-03-21 10:00:00,28.09,28.21,28.04,28.1,136000.0,19.5566,19.6402,19.5218,19.5636,136000.0
2007-03-21 10:30:00,28.1,28.11,28.04,28.07,134400.0,19.5636,19.5706,19.5218,19.5427,134400.0
2007-03-21 11:00:00,28.07,28.08,28.0,28.06,71800.0,19.5427,19.5497,19.494,19.5357,71800.0
2007-03-21 11:30:00,28.05,28.14,28.05,28.07,65400.0,19.5288,19.5914,19.5288,19.5427,65400.0
2007-03-21 12:00:00,28.07,28.1,28.03,28.05,94000.0,19.5427,19.5636,19.5149,19.5288,94000.0
2007-03-21 12:30:00,28.06,28.06,27.99,28.01,58200.0,19.5357,19.5357,19.487,19.5009,58200.0
2007-03-21 13:00:00,28.0,28.02,27.94,27.95,67400.0,19.494,19.5079,19.4522,19.4592,67400.0
2007-03-21 13:30:00,27.95,28.01,27.91,28.0,73400.0,19.4592,19.5009,19.4313,19.494,73400.0
2007-03-21 14:00:00,28.0,28.21,27.96,28.19,201400.0,19.494,19.6402,19.4661,19.6263,201400.0
2007-03-21 14:30:00,28.2,28.5,28.17,28.47,156000.0,19.6332,19.8421,19.6123,19.8212,156000.0
2007-03-21 15:00:00,28.44,28.5,28.14,28.22,198800.0,19.8003,19.8421,19.5914,19.6471,198800.0
2007-03-21 15:30:00,28.23,28.3,28.21,28.29,181200.0,19.6541,19.7028,19.6402,19.6959,181200.0
2007-03-22 09:30:00,28.71,28.71,28.28,28.34,109400.0,19.9883,19.9883,19.6889,19.7307,109400.0
2007-03-22 10:00:00,28.33,28.41,28.29,28.35,64600.0,19.7237,19.7794,19.6959,19.7377,64600.0
2007-03-22 10:30:00,28.35,28.36,28.24,28.32,67400.0,19.7377,19.7446,19.6611,19.7168,67400.0
2007-03-22 11:00:00,28.32,28.43,28.27,28.4,70400.0,19.7168,19.7933,19.682,19.7725,70400.0
2007-03-22 11:30:00,28.42,28.45,28.37,28.45,33200.0,19.7864,19.8073,19.7516,19.8073,33200.0
2007-03-22 12:00:00,28.45,28.52,28.44,28.46,44800.0,19.8073,19.856,19.8003,19.8142,44800.0
2007-03-22 12:30:00,28.46,28.51,28.44,28.44,17800.0,19.8142,19.849,19.8003,19.8003,17800.0
2007-03-22 13:00:00,28.43,28.45,28.41,28.43,19600.0,19.7933,19.8073,19.7794,19.7933,19600.0
2007-03-22 13:30:00,28.43,28.47,28.42,28.45,17600.0,19.7933,19.8212,19.7864,19.8073,17600.0
2007-03-22 14:00:00,28.46,28.53,28.46,28.5,63600.0,19.8142,19.863,19.8142,19.8421,63600.0
2007-03-22 14:30:00,28.5,28.52,28.45,28.46,48000.0,19.8421,19.856,19.8073,19.8142,48000.0
2007-03-22 15:00:00,28.46,28.48,28.39,28.41,46200.0,19.8142,19.8282,19.7655,19.7794,46200.0
2007-03-22 15:30:00,28.41,28.5,28.4,28.5,187600.0,19.7794,19.8421,19.7725,19.8421,187600.0
2007-03-23 09:30:00,28.4,28.4,28.17,28.39,186200.0,19.7725,19.7725,19.6123,19.7655,186200.0
2007-03-23 10:00:00,28.4,28.5,28.36,28.42,122600.0,19.7725,19.8421,19.7446,19.7864,122600.0
2007-03-23 10:30:00,28.42,28.49,28.4,28.49,53800.0,19.7864,19.8351,19.7725,19.8351,53800.0
2007-03-23 11:00:00,28.5,28.55,28.45,28.5,283000.0,19.8421,19.8769,19.8073,19.8421,283000.0
2007-03-23 11:30:00,28.51,28.55,28.5,28.54,42200.0,19.849,19.8769,19.8421,19.8699,42200.0
2007-03-23 12:00:00,28.55,28.61,28.54,28.59,61200.0,19.8769,19.9187,19.8699,19.9047,61200.0
2007-03-23 12:30:00,28.59,28.69,28.59,28.69,51000.0,19.9047,19.9744,19.9047,19.9744,51000.0
2007-03-23 13:00:00,28.69,28.89,28.68,28.88,192000.0,19.9744,20.1136,19.9674,20.1066,192000.0
2007-03-23 13:30:00,28.88,28.91,28.75,28.77,93000.0,20.1066,20.1275,20.0161,20.0301,93000.0
2007-03-23 14:00:00,28.76,28.78,28.73,28.73,35200.0,20.0231,20.037,20.0022,20.0022,35200.0
2007-03-23 14:30:00,28.73,28.82,28.73,28.76,242600.0,20.0022,20.0649,20.0022,20.0231,242600.0
2007-03-23 15:00:00,28.77,28.81,28.74,28.77,171600.0,20.0301,20.0579,20.0092,20.0301,171600.0
2007-03-23 15:30:00,28.77,28.78,28.73,28.78,139600.0,20.0301,20.037,20.0022,20.037,139600.0
2007-03-26 09:30:00,28.85,28.95,28.75,28.93,81800.0,20.0858,20.1554,20.0161,20.1415,81800.0
2007-03-26 10:00:00,28.93,29.0,28.77,28.97,228400.0,20.1415,20.1902,20.0301,20.1693,228400.0
2007-03-26 10:30:00,28.98,29.05,28.91,29.05,71600.0,20.1763,20.225,20.1275,20.225,71600.0
2007-03-26 11:00:00,29.03,29.04,28.88,28.88,108000.0,20.2111,20.218,20.1066,20.1066,108000.0
2007-03-26 11:30:00,28.89,29.06,28.88,29.03,94600.0,20.1136,20.232,20.1066,20.2111,94600.0
2007-03-26 12:00:00,29.04,29.15,29.04,29.13,141400.0,20.218,20.2946,20.218,20.2807,141400.0
2007-03-26 12:30:00,29.13,29.2,29.11,29.16,79400.0,20.2807,20.3294,20.2668,20.3016,79400.0
2007-03-26 13:00:00,29.16,29.21,29.14,29.15,84000.0,20.3016,20.3364,20.2877,20.2946,84000.0
2007-03-26 13:30:00,29.14,29.24,29.14,29.24,102800.0,20.2877,20.3573,20.2877,20.3573,102800.0
2007-03-26 14:00:00,29.24,29.25,29.2,29.24,103800.0,20.3573,20.3642,20.3294,20.3573,103800.0
2007-03-26 14:30:00,29.24,29.25,29.19,29.24,111600.0,20.3573,20.3642,20.3225,20.3573,111600.0
2007-03-26 15:00:00,29.25,29.27,29.2,29.23,170600.0,20.3642,20.3782,20.3294,20.3503,170600.0
2007-03-26 15:30:00,29.23,29.32,29.22,29.3,297600.0,20.3503,20.413,20.3434,20.3991,297600.0
2007-03-27 09:30:00,29.25,29.26,29.14,29.17,142000.0,20.3642,20.3712,20.2877,20.3085,142000.0
2007-03-27 10:00:00,29.16,29.27,29.1,29.12,193200.0,20.3016,20.3782,20.2598,20.2737,193200.0
2007-03-27 10:30:00,29.11,29.13,28.92,29.1,103600.0,20.2668,20.2807,20.1345,20.2598,103600.0
2007-03-27 11:00:00,29.1,29.27,29.04,29.04,72400.0,20.2598,20.3782,20.218,20.218,72400.0
2007-03-27 11:30:00,29.02,29.07,28.98,28.98,39200.0,20.2041,20.2389,20.1763,20.1763,39200.0
2007-03-27 12:00:00,28.99,29.03,28.95,28.95,49600.0,20.1832,20.2111,20.1554,20.1554,49600.0
2007-03-27 12:30:00,28.94,28.95,28.86,28.93,82200.0,20.1484,20.1554,20.0927,20.1415,82200.0
2007-03-27 13:00:00,28.93,29.06,28.92,29.05,50800.0,20.1415,20.232,20.1345,20.225,50800.0
2007-03-27 13:30:00,29.04,29.07,29.02,29.03,23800.0,20.218,20.2389,20.2041,20.2111,23800.0
2007-03-27 14:00:00,29.03,29.09,29.03,29.05,47400.0,20.2111,20.2528,20.2111,20.225,47400.0
2007-03-27 14:30:00,29.05,29.09,29.03,29.06,76800.0,20.225,20.2528,20.2111,20.232,76800.0
2007-03-27 15:00:00,29.06,29.11,28.99,29.0,87200.0,20.232,20.2668,20.1832,20.1902,87200.0
2007-03-27 15:30:00,28.99,29.07,28.93,29.0,128400.0,20.1832,20.2389,20.1415,20.1902,128400.0
2007-03-28 09:30:00,28.91,29.09,28.89,29.05,112800.0,20.1275,20.2528,20.1136,20.225,112800.0
2007-03-28 10:00:00,29.05,29.15,29.05,29.13,51400.0,20.225,20.2946,20.225,20.2807,51400.0
2007-03-28 10:30:00,29.11,29.14,28.99,29.11,167200.0,20.2668,20.2877,20.1832,20.2668,167200.0
2007-03-28 11:00:00,29.09,29.26,29.06,29.18,110200.0,20.2528,20.3712,20.232,20.3155,110200.0
2007-03-28 11:30:00,29.18,29.29,29.13,29.28,76800.0,20.3155,20.3921,20.2807,20.3851,76800.0
2007-03-28 12:00:00,29.28,29.55,29.25,29.47,157800.0,20.3851,20.5731,20.3642,20.5174,157800.0
2007-03-28 12:30:00,29.47,29.53,29.45,29.48,67600.0,20.5174,20.5592,20.5035,20.5244,67600.0
2007-03-28 13:00:00,29.48,29.48,29.38,29.39,48000.0,20.5244,20.5244,20.4548,20.4617,48000.0
2007-03-28 13:30:00,29.39,29.42,29.38,29.39,38400.0,20.4617,20.4826,20.4548,20.4617,38400.0
2007-03-28 14:00:00,29.42,29.42,29.36,29.39,107600.0,20.4826,20.4826,20.4408,20.4617,107600.0
2007-03-28 14:30:00,29.39,29.4,29.35,29.36,89600.0,20.4617,20.4687,20.4339,20.4408,89600.0
2007-03-28 15:00:00,29.35,29.38,29.24,29.3,163400.0,20.4339,20.4548,20.3573,20.3991,163400.0
2007-03-28 15:30:00,29.28,29.29,29.2,29.25,120600.0,20.3851,20.3921,20.3294,20.3642,120600.0
2007-03-29 09:30:00,29.5,29.58,29.38,29.4,124600.0,20.5383,20.594,20.4548,20.4687,124600.0
2007-03-29 10:00:00,29.41,29.46,29.36,29.43,69400.0,20.4756,20.5104,20.4408,20.4896,69400.0
2007-03-29 10:30:00,29.43,29.46,29.24,29.27,81600.0,20.4896,20.5104,20.3573,20.3782,81600.0
2007-03-29 11:00:00,29.29,29.3,29.2,29.21,48400.0,20.3921,20.3991,20.3294,20.3364,48400.0
2007-03-29 11:30:00,29.2,29.2,29.08,29.09,164400.0,20.3294,20.3294,20.2459,20.2528,164400.0
2007-03-29 12:00:00,29.09,29.15,29.08,29.1,89000.0,20.2528,20.2946,20.2459,20.2598,89000.0
2007-03-29 12:30:00,29.1,29.21,29.09,29.17,102000.0,20.2598,20.3364,20.2528,20.3085,102000.0
2007-03-29 13:00:00,29.17,29.22,29.08,29.1,125600.0,20.3085,20.3434,20.2459,20.2598,125600.0
2007-03-29 13:30:00,29.09,29.11,29.0,29.05,102800.0,20.2528,20.2668,20.1902,20.225,102800.0
2007-03-29 14:00:00,29.04,29.04,28.86,29.0,111400.0,20.218,20.218,20.0927,20.1902,111400.0
2007-03-29 14:30:00,29.0,29.08,28.97,29.07,40600.0,20.1902,20.2459,20.1693,20.2389,40600.0
2007-03-29 15:00:00,29.07,29.14,29.04,29.11,54000.0,20.2389,20.2877,20.218,20.2668,54000.0
2007-03-29 15:30:00,29.11,29.27,29.05,29.22,1554200.0,20.2668,20.3782,20.225,20.3434,1554200.0
2007-03-30 09:30:00,29.2,29.34,29.12,29.29,84000.0,20.3294,20.4269,20.2737,20.3921,84000.0
2007-03-30 10:00:00,29.29,29.34,29.14,29.17,67400.0,20.3921,20.4269,20.2877,20.3085,67400.0
2007-03-30 10:30:00,29.18,29.24,29.15,29.23,52000.0,20.3155,20.3573,20.2946,20.3503,52000.0
2007-03-30 11:00:00,29.23,29.25,29.15,29.16,63800.0,20.3503,20.3642,20.2946,20.3016,63800.0
2007-03-30 11:30:00,29.17,29.17,28.92,28.99,99400.0,20.3085,20.3085,20.1345,20.1832,99400.0
2007-03-30 12:00:00,28.97,29.07,28.94,29.02,54400.0,20.1693,20.2389,20.1484,20.2041,54400.0
2007-03-30 12:30:00,29.02,29.09,28.98,28.98,44600.0,20.2041,20.2528,20.1763,20.1763,44600.0
2007-03-30 13:00:00,28.97,29.08,28.95,29.06,55000.0,20.1693,20.2459,20.1554,20.232,55000.0
2007-03-30 13:30:00,29.06,29.09,29.02,29.04,26000.0,20.232,20.2528,20.2041,20.218,26000.0
2007-03-30 14:00:00,29.04,29.05,29.0,29.02,44200.0,20.218,20.225,20.1902,20.2041,44200.0
2007-03-30 14:30:00,29.02,29.11,29.02,29.06,48600.0,20.2041,20.2668,20.2041,20.232,48600.0
2007-03-30 15:00:00,29.06,29.08,29.04,29.08,64000.0,20.232,20.2459,20.218,20.2459,64000.0
2007-03-30 15:30:00,29.07,29.13,28.97,29.12,172800.0,20.2389,20.2807,20.1693,20.2737,172800.0
2007-04-02 09:30:00,29.18,29.28,29.18,29.22,99400.0,20.3155,20.3851,20.3155,20.3434,99400.0
2007-04-02 10:00:00,29.22,29.27,28.98,29.01,109000.0,20.3434,20.3782,20.1763,20.1972,109000.0
2007-04-02 10:30:00,29.02,29.04,28.93,29.03,86800.0,20.2041,20.218,20.1415,20.2111,86800.0
2007-04-02 11:00:00,29.04,29.05,29.01,29.04,42600.0,20.218,20.225,20.1972,20.218,42600.0
2007-04-02 11:30:00,29.03,29.13,29.03,29.08,65800.0,20.2111,20.2807,20.2111,20.2459,65800.0
2007-04-02 12:00:00,29.1,29.13,29.08,29.11,34000.0,20.2598,20.2807,20.2459,20.2668,34000.0
2007-04-02 12:30:00,29.11,29.11,29.06,29.08,34000.0,20.2668,20.2668,20.232,20.2459,34000.0
2007-04-02 13:00:00,29.08,29.11,29.04,29.09,37800.0,20.2459,20.2668,20.218,20.2528,37800.0
2007-04-02 13:30:00,29.08,29.14,29.04,29.11,46600.0,20.2459,20.2877,20.218,20.2668,46600.0
2007-04-02 14:00:00,29.11,29.18,29.1,29.13,121000.0,20.2668,20.3155,20.2598,20.2807,121000.0
2007-04-02 14:30:00,29.13,29.17,29.11,29.15,56800.0,20.2807,20.3085,20.2668,20.2946,56800.0
2007-04-02 15:00:00,29.16,29.21,29.15,29.21,90400.0,20.3016,20.3364,20.2946,20.3364,90400.0
2007-04-02 15:30:00,29.22,29.28,29.22,29.27,131000.0,20.3434,20.3851,20.3434,20.3782,131000.0
2007-04-03 09:30:00,29.4,29.58,29.38,29.53,81600.0,20.4687,20.594,20.4548,20.5592,81600.0
2007-04-03 10:00:00,29.53,29.7,29.53,29.63,144800.0,20.5592,20.6775,20.5592,20.6288,144800.0
2007-04-03 10:30:00,29.61,29.75,29.59,29.7,100000.0,20.6149,20.7124,20.601,20.6775,100000.0
2007-04-03 11:00:00,29.71,29.72,29.67,29.7,80800.0,20.6845,20.6915,20.6567,20.6775,80800.0
2007-04-03 11:30:00,29.69,29.7,29.64,29.64,47200.0,20.6706,20.6775,20.6358,20.6358,47200.0
2007-04-03 12:00:00,29.64,29.64,29.53,29.55,75200.0,20.6358,20.6358,20.5592,20.5731,75200.0
2007-04-03 12:30:00,29.55,29.6,29.55,29.59,58600.0,20.5731,20.6079,20.5731,20.601,58600.0
2007-04-03 13:00:00,29.59,29.65,29.58,29.65,93200.0,20.601,20.6427,20.594,20.6427,93200.0
2007-04-03 13:30:00,29.64,29.7,29.61,29.63,54400.0,20.6358,20.6775,20.6149,20.6288,54400.0
2007-04-03 14:00:00,29.63,29.65,29.61,29.64,55400.0,20.6288,20.6427,20.6149,20.6358,55400.0
2007-04-03 14:30:00,29.64,29.66,29.58,29.6,271000.0,20.6358,20.6497,20.594,20.6079,271000.0
2007-04-03 15:00:00,29.6,29.61,29.53,29.58,73200.0,20.6079,20.6149,20.5592,20.594,73200.0
2007-04-03 15:30:00,29.59,29.6,29.54,29.54,77400.0,20.601,20.6079,20.5661,20.5661,77400.0
2007-04-04 09:30:00,29.5,29.5,29.38,29.42,90400.0,20.5383,20.5383,20.4548,20.4826,90400.0
2007-04-04 10:00:00,29.42,29.42,29.27,29.27,98800.0,20.4826,20.4826,20.3782,20.3782,98800.0
2007-04-04 10:30:00,29.27,29.3,29.16,29.16,94600.0,20.3782,20.3991,20.3016,20.3016,94600.0
2007-04-04 11:00:00,29.16,29.21,29.16,29.21,75200.0,20.3016,20.3364,20.3016,20.3364,75200.0
2007-04-04 11:30:00,29.21,29.23,29.18,29.18,73800.0,20.3364,20.3503,20.3155,20.3155,73800.0
2007-04-04 12:00:00,29.18,29.27,29.18,29.24,79600.0,20.3155,20.3782,20.3155,20.3573,79600.0
2007-04-04 12:30:00,29.25,29.25,29.21,29.25,53400.0,20.3642,20.3642,20.3364,20.3642,53400.0
2007-04-04 13:00:00,29.25,29.25,29.16,29.22,107000.0,20.3642,20.3642,20.3016,20.3434,107000.0
2007-04-04 13:30:00,29.22,29.23,29.19,29.23,82400.0,20.3434,20.3503,20.3225,20.3503,82400.0
2007-04-04 14:00:00,29.23,29.33,29.22,29.3,95800.0,20.3503,20.4199,20.3434,20.3991,95800.0
2007-04-04 14:30:00,29.3,29.3,29.23,29.25,61800.0,20.3991,20.3991,20.3503,20.3642,61800.0
2007-04-04 15:00:00,29.25,29.31,29.24,29.31,101800.0,20.3642,20.406,20.3573,20.406,101800.0
2007-04-04 15:30:00,29.31,29.33,29.25,29.3,129800.0,20.406,20.4199,20.3642,20.3991,129800.0
2007-04-05 09:30:00,29.27,29.33,29.22,29.29,244400.0,20.3782,20.4199,20.3434,20.3921,244400.0
2007-04-05 10:00:00,29.29,29.29,29.12,29.19,114600.0,20.3921,20.3921,20.2737,20.3225,114600.0
2007-04-05 10:30:00,29.19,29.3,29.18,29.3,154600.0,20.3225,20.3991,20.3155,20.3991,154600.0
2007-04-05 11:00:00,29.3,29.4,29.3,29.36,59200.0,20.3991,20.4687,20.3991,20.4408,59200.0
2007-04-05 11:30:00,29.36,29.36,29.28,29.33,29800.0,20.4408,20.4408,20.3851,20.4199,29800.0
2007-04-05 12:00:00,29.33,29.36,29.25,29.26,35400.0,20.4199,20.4408,20.3642,20.3712,35400.0
2007-04-05 12:30:00,29.27,29.3,29.23,29.29,59200.0,20.3782,20.3991,20.3503,20.3921,59200.0
2007-04-05 13:00:00,29.28,29.36,29.25,29.3,39800.0,20.3851,20.4408,20.3642,20.3991,39800.0
2007-04-05 13:30:00,29.3,29.33,29.29,29.3,29800.0,20.3991,20.4199,20.3921,20.3991,29800.0
2007-04-05 14:00:00,29.3,29.46,29.29,29.42,65000.0,20.3991,20.5104,20.3921,20.4826,65000.0
2007-04-05 14:30:00,29.43,29.43,29.39,29.42,28400.0,20.4896,20.4896,20.4617,20.4826,28400.0
2007-04-05 15:00:00,29.43,29.43,29.34,29.4,62800.0,20.4896,20.4896,20.4269,20.4687,62800.0
2007-04-05 15:30:00,29.39,29.4,29.3,29.32,123600.0,20.4617,20.4687,20.3991,20.413,123600.0
2007-04-09 09:30:00,29.32,29.4,29.29,29.32,136800.0,20.413,20.4687,20.3921,20.413,136800.0
2007-04-09 10:00:00,29.32,29.34,29.24,29.25,116800.0,20.413,20.4269,20.3573,20.3642,116800.0
2007-04-09 10:30:00,29.25,29.27,29.17,29.26,109000.0,20.3642,20.3782,20.3085,20.3712,109000.0
2007-04-09 11:00:00,29.26,29.34,29.25,29.34,35000.0,20.3712,20.4269,20.3642,20.4269,35000.0
2007-04-09 11:30:00,29.33,29.4,29.33,29.36,45200.0,20.4199,20.4687,20.4199,20.4408,45200.0
2007-04-09 12:00:00,29.36,29.4,29.31,29.32,37400.0,20.4408,20.4687,20.406,20.413,37400.0
2007-04-09 12:30:00,29.32,29.38,29.32,29.36,20400.0,20.413,20.4548,20.413,20.4408,20400.0
2007-04-09 13:00:00,29.36,29.39,29.33,29.35,53600.0,20.4408,20.4617,20.4199,20.4339,53600.0
2007-04-09 13:30:00,29.36,29.39,29.34,29.35,62600.0,20.4408,20.4617,20.4269,20.4339,62600.0
2007-04-09 14:00:00,29.35,29.36,29.32,29.33,48000.0,20.4339,20.4408,20.413,20.4199,48000.0
2007-04-09 14:30:00,29.33,29.44,29.29,29.32,144200.0,20.4199,20.4965,20.3921,20.413,144200.0
2007-04-09 15:00:00,29.31,29.34,29.29,29.29,44200.0,20.406,20.4269,20.3921,20.3921,44200.0
2007-04-09 15:30:00,29.29,29.38,29.29,29.33,102000.0,20.3921,20.4548,20.3921,20.4199,102000.0
2007-04-10 09:30:00,29.33,29.43,29.3,29.36,91800.0,20.4199,20.4896,20.3991,20.4408,91800.0
2007-04-10 10:00:00,29.36,29.54,29.35,29.54,148600.0,20.4408,20.5661,20.4339,20.5661,148600.0
2007-04-10 10:30:00,29.55,29.56,29.5,29.5,51800.0,20.5731,20.5801,20.5383,20.5383,51800.0
2007-04-10 11:00:00,29.5,29.52,29.48,29.49,48400.0,20.5383,20.5522,20.5244,20.5313,48400.0
2007-04-10 11:30:00,29.47,29.48,29.35,29.35,59200.0,20.5174,20.5244,20.4339,20.4339,59200.0
2007-04-10 12:00:00,29.36,29.36,29.25,29.25,71800.0,20.4408,20.4408,20.3642,20.3642,71800.0
2007-04-10 12:30:00,29.24,29.27,29.21,29.24,63400.0,20.3573,20.3782,20.3364,20.3573,63400.0
2007-04-10 13:00:00,29.23,29.27,29.15,29.25,70000.0,20.3503,20.3782,20.2946,20.3642,70000.0
2007-04-10 13:30:00,29.25,29.31,29.22,29.3,40600.0,20.3642,20.406,20.3434,20.3991,40600.0
2007-04-10 14:00:00,29.3,29.3,29.22,29.22,67000.0,20.3991,20.3991,20.3434,20.3434,67000.0
2007-04-10 14:30:00,29.22,29.28,29.22,29.25,71400.0,20.3434,20.3851,20.3434,20.3642,71400.0
2007-04-10 15:00:00,29.25,29.29,29.21,29.24,90000.0,20.3642,20.3921,20.3364,20.3573,90000.0
2007-04-10 15:30:00,29.24,29.3,29.21,29.22,116600.0,20.3573,20.3991,20.3364,20.3434,116600.0
2007-04-11 09:30:00,29.17,29.3,29.11,29.28,130800.0,20.3085,20.3991,20.2668,20.3851,130800.0
2007-04-11 10:00:00,29.29,29.34,29.23,29.23,66400.0,20.3921,20.4269,20.3503,20.3503,66400.0
2007-04-11 10:30:00,29.23,29.24,28.95,29.0,104800.0,20.3503,20.3573,20.1554,20.1902,104800.0
2007-04-11 11:00:00,28.98,29.0,28.86,28.99,241400.0,20.1763,20.1902,20.0927,20.1832,241400.0
2007-04-11 11:30:00,28.99,29.09,28.94,29.02,123600.0,20.1832,20.2528,20.1484,20.2041,123600.0
2007-04-11 12:00:00,29.02,29.11,29.02,29.09,51800.0,20.2041,20.2668,20.2041,20.2528,51800.0
2007-04-11 12:30:00,29.1,29.1,29.05,29.09,35600.0,20.2598,20.2598,20.225,20.2528,35600.0
2007-04-11 13:00:00,29.09,29.16,29.06,29.11,49000.0,20.2528,20.3016,20.232,20.2668,49000.0
2007-04-11 13:30:00,29.11,29.18,29.1,29.16,39600.0,20.2668,20.3155,20.2598,20.3016,39600.0
2007-04-11 14:00:00,29.17,29.17,29.03,29.05,105200.0,20.3085,20.3085,20.2111,20.225,105200.0
2007-04-11 14:30:00,29.04,29.04,28.98,29.01,44600.0,20.218,20.218,20.1763,20.1972,44600.0
2007-04-11 15:00:00,29.02,29.1,29.0,29.07,74200.0,20.2041,20.2598,20.1902,20.2389,74200.0
2007-04-11 15:30:00,29.05,29.09,29.01,29.06,88600.0,20.225,20.2528,20.1972,20.232,88600.0
2007-04-12 09:30:00,28.93,28.95,28.31,28.58,260600.0,20.1415,20.1554,19.7098,19.8978,260600.0
2007-04-12 10:00:00,28.58,28.96,28.58,28.96,170600.0,19.8978,20.1623,19.8978,20.1623,170600.0
2007-04-12 10:30:00,28.95,29.03,28.83,29.0,86400.0,20.1554,20.2111,20.0718,20.1902,86400.0
2007-04-12 11:00:00,29.0,29.07,28.9,28.9,73400.0,20.1902,20.2389,20.1206,20.1206,73400.0
2007-04-12 11:30:00,28.9,28.96,28.85,28.96,49600.0,20.1206,20.1623,20.0858,20.1623,49600.0
2007-04-12 12:00:00,28.95,29.14,28.95,29.1,77200.0,20.1554,20.2877,20.1554,20.2598,77200.0
2007-04-12 12:30:00,29.1,29.12,29.09,29.1,55000.0,20.2598,20.2737,20.2528,20.2598,55000.0
2007-04-12 13:00:00,29.1,29.22,29.1,29.22,88200.0,20.2598,20.3434,20.2598,20.3434,88200.0
2007-04-12 13:30:00,29.22,29.38,29.22,29.24,116600.0,20.3434,20.4548,20.3434,20.3573,116600.0
2007-04-12 14:00:00,29.24,29.25,29.18,29.24,66200.0,20.3573,20.3642,20.3155,20.3573,66200.0
2007-04-12 14:30:00,29.24,29.35,29.23,29.23,71400.0,20.3573,20.4339,20.3503,20.3503,71400.0
2007-04-12 15:00:00,29.23,29.3,29.22,29.28,74400.0,20.3503,20.3991,20.3434,20.3851,74400.0
2007-04-12 15:30:00,29.27,29.33,29.21,29.26,139800.0,20.3782,20.4199,20.3364,20.3712,139800.0
2007-04-13 09:30:00,29.2,29.23,28.89,28.93,87000.0,20.3294,20.3503,20.1136,20.1415,87000.0
2007-04-13 10:00:00,28.95,28.97,28.81,28.81,84800.0,20.1554,20.1693,20.0579,20.0579,84800.0
2007-04-13 10:30:00,28.81,28.88,28.81,28.87,138400.0,20.0579,20.1066,20.0579,20.0997,138400.0
2007-04-13 11:00:00,28.88,28.98,28.86,28.87,63800.0,20.1066,20.1763,20.0927,20.0997,63800.0
2007-04-13 11:30:00,28.86,28.99,28.84,28.97,41200.0,20.0927,20.1832,20.0788,20.1693,41200.0
2007-04-13 12:00:00,28.95,29.06,28.88,28.9,80200.0,20.1554,20.232,20.1066,20.1206,80200.0
2007-04-13 12:30:00,28.88,28.91,28.84,28.88,44000.0,20.1066,20.1275,20.0788,20.1066,44000.0
2007-04-13 13:00:00,28.88,28.9,28.81,28.87,105000.0,20.1066,20.1206,20.0579,20.0997,105000.0
2007-04-13 13:30:00,28.86,28.98,28.85,28.96,81000.0,20.0927,20.1763,20.0858,20.1623,81000.0
2007-04-13 14:00:00,28.96,28.97,28.75,28.78,136800.0,20.1623,20.1693,20.0161,20.037,136800.0
2007-04-13 14:30:00,28.78,28.9,28.77,28.81,100800.0,20.037,20.1206,20.0301,20.0579,100800.0
2007-04-13 15:00:00,28.81,28.84,28.8,28.83,53000.0,20.0579,20.0788,20.0509,20.0718,53000.0
2007-04-13 15:30:00,28.83,28.88,28.78,28.88,117000.0,20.0718,20.1066,20.037,20.1066,117000.0
2007-04-16 09:30:00,28.96,29.13,28.88,29.05,69200.0,20.1623,20.2807,20.1066,20.225,69200.0
2007-04-16 10:00:00,29.06,29.09,28.88,28.9,61600.0,20.232,20.2528,20.1066,20.1206,61600.0
2007-04-16 10:30:00,28.91,29.0,28.89,28.99,45600.0,20.1275,20.1902,20.1136,20.1832,45600.0
2007-04-16 11:00:00,29.0,29.13,29.0,29.02,50000.0,20.1902,20.2807,20.1902,20.2041,50000.0
2007-04-16 11:30:00,29.04,29.09,29.01,29.01,55000.0,20.218,20.2528,20.1972,20.1972,55000.0
2007-04-16 12:00:00,29.02,29.06,29.0,29.02,39200.0,20.2041,20.232,20.1902,20.2041,39200.0
2007-04-16 12:30:00,29.02,29.03,28.93,28.93,53600.0,20.2041,20.2111,20.1415,20.1415,53600.0
2007-04-16 13:00:00,28.93,29.03,28.93,29.03,31200.0,20.1415,20.2111,20.1415,20.2111,31200.0
2007-04-16 13:30:00,29.03,29.11,29.03,29.03,132800.0,20.2111,20.2668,20.2111,20.2111,132800.0
2007-04-16 14:00:00,29.03,29.04,28.98,29.01,42400.0,20.2111,20.218,20.1763,20.1972,42400.0
2007-04-16 14:30:00,29.01,29.04,29.0,29.02,60600.0,20.1972,20.218,20.1902,20.2041,60600.0
2007-04-16 15:00:00,29.02,29.09,29.02,29.05,106800.0,20.2041,20.2528,20.2041,20.225,106800.0
2007-04-16 15:30:00,29.05,29.16,29.05,29.15,182000.0,20.225,20.3016,20.225,20.2946,182000.0
2007-04-17 09:30:00,29.13,29.14,29.08,29.09,92400.0,20.2807,20.2877,20.2459,20.2528,92400.0
2007-04-17 10:00:00,29.1,29.12,29.04,29.09,58800.0,20.2598,20.2737,20.218,20.2528,58800.0
2007-04-17 10:30:00,29.1,29.1,28.97,29.0,55400.0,20.2598,20.2598,20.1693,20.1902,55400.0
2007-04-17 11:00:00,28.99,29.03,28.96,29.0,75000.0,20.1832,20.2111,20.1623,20.1902,75000.0
2007-04-17 11:30:00,29.0,29.07,28.99,28.99,55600.0,20.1902,20.2389,20.1832,20.1832,55600.0
2007-04-17 12:00:00,28.98,29.01,28.96,29.0,22600.0,20.1763,20.1972,20.1623,20.1902,22600.0
2007-04-17 12:30:00,29.0,29.01,28.91,28.92,34200.0,20.1902,20.1972,20.1275,20.1345,34200.0
2007-04-17 13:00:00,28.91,28.97,28.84,28.9,44200.0,20.1275,20.1693,20.0788,20.1206,44200.0
2007-04-17 13:30:00,28.9,28.97,28.9,28.93,16400.0,20.1206,20.1693,20.1206,20.1415,16400.0
2007-04-17 14:00:00,28.92,29.05,28.9,29.04,51200.0,20.1345,20.225,20.1206,20.218,51200.0
2007-04-17 14:30:00,29.04,29.1,28.99,29.08,36800.0,20.218,20.2598,20.1832,20.2459,36800.0
2007-04-17 15:00:00,29.07,29.08,28.97,28.97,50600.0,20.2389,20.2459,20.1693,20.1693,50600.0
2007-04-17 15:30:00,28.97,29.0,28.95,28.97,61200.0,20.1693,20.1902,20.1554,20.1693,61200.0
2007-04-18 09:30:00,28.86,28.89,28.7,28.71,44400.0,20.0927,20.1136,19.9813,19.9883,44400.0
2007-04-18 10:00:00,28.72,28.72,28.49,28.61,145800.0,19.9953,19.9953,19.8351,19.9187,145800.0
2007-04-18 10:30:00,28.59,28.7,28.56,28.57,108600.0,19.9047,19.9813,19.8839,19.8908,108600.0
2007-04-18 11:00:00,28.57,28.66,28.56,28.59,72000.0,19.8908,19.9535,19.8839,19.9047,72000.0
2007-04-18 11:30:00,28.59,28.68,28.53,28.53,109600.0,19.9047,19.9674,19.863,19.863,109600.0
2007-04-18 12:00:00,28.52,28.57,28.39,28.45,147200.0,19.856,19.8908,19.7655,19.8073,147200.0
2007-04-18 12:30:00,28.45,28.49,28.43,28.48,70200.0,19.8073,19.8351,19.7933,19.8282,70200.0
2007-04-18 13:00:00,28.49,28.5,28.45,28.47,51800.0,19.8351,19.8421,19.8073,19.8212,51800.0
2007-04-18 13:30:00,28.47,28.5,28.46,28.47,59200.0,19.8212,19.8421,19.8142,19.8212,59200.0
2007-04-18 14:00:00,28.48,28.5,28.47,28.48,63600.0,19.8282,19.8421,19.8212,19.8282,63600.0
2007-04-18 14:30:00,28.49,28.5,28.43,28.48,73200.0,19.8351,19.8421,19.7933,19.8282,73200.0
2007-04-18 15:00:00,28.48,28.49,28.43,28.44,87800.0,19.8282,19.8351,19.7933,19.8003,87800.0
2007-04-18 15:30:00,28.43,28.49,28.41,28.41,175200.0,19.7933,19.8351,19.7794,19.7794,175200.0
2007-04-19 09:30:00,28.33,28.52,28.08,28.34,191400.0,19.7237,19.856,19.5497,19.7307,191400.0
2007-04-19 10:00:00,28.35,28.38,28.25,28.28,132600.0,19.7377,19.7585,19.668,19.6889,132600.0
2007-04-19 10:30:00,28.28,28.36,28.25,28.34,123400.0,19.6889,19.7446,19.668,19.7307,123400.0
2007-04-19 11:00:00,28.34,28.42,28.3,28.38,73600.0,19.7307,19.7864,19.7028,19.7585,73600.0
2007-04-19 11:30:00,28.37,28.46,28.36,28.41,76000.0,19.7516,19.8142,19.7446,19.7794,76000.0
2007-04-19 12:00:00,28.41,28.46,28.31,28.42,47800.0,19.7794,19.8142,19.7098,19.7864,47800.0
2007-04-19 12:30:00,28.41,28.46,28.36,28.45,53800.0,19.7794,19.8142,19.7446,19.8073,53800.0
2007-04-19 13:00:00,28.44,28.5,28.44,28.45,36000.0,19.8003,19.8421,19.8003,19.8073,36000.0
2007-04-19 13:30:00,28.45,28.5,28.45,28.47,34000.0,19.8073,19.8421,19.8073,19.8212,34000.0
2007-04-19 14:00:00,28.47,28.48,28.38,28.39,52000.0,19.8212,19.8282,19.7585,19.7655,52000.0
2007-04-19 14:30:00,28.39,28.43,28.36,28.38,51800.0,19.7655,19.7933,19.7446,19.7585,51800.0
2007-04-19 15:00:00,28.38,28.44,28.36,28.4,93200.0,19.7585,19.8003,19.7446,19.7725,93200.0
2007-04-19 15:30:00,28.41,28.43,28.34,28.36,122000.0,19.7794,19.7933,19.7307,19.7446,122000.0
2007-04-20 09:30:00,28.4,28.63,28.11,28.38,147400.0,19.7725,19.9326,19.5706,19.7585,147400.0
2007-04-20 10:00:00,28.4,28.5,28.33,28.34,138000.0,19.7725,19.8421,19.7237,19.7307,138000.0
2007-04-20 10:30:00,28.34,28.35,28.22,28.27,75200.0,19.7307,19.7377,19.6471,19.682,75200.0
2007-04-20 11:00:00,28.25,28.36,28.21,28.25,55600.0,19.668,19.7446,19.6402,19.668,55600.0
2007-04-20 11:30:00,28.25,28.34,28.25,28.29,54400.0,19.668,19.7307,19.668,19.6959,54400.0
2007-04-20 12:00:00,28.25,28.35,28.24,28.25,56800.0,19.668,19.7377,19.6611,19.668,56800.0
2007-04-20 12:30:00,28.26,28.39,28.2,28.38,49000.0,19.675,19.7655,19.6332,19.7585,49000.0
2007-04-20 13:00:00,28.38,28.42,28.36,28.4,47000.0,19.7585,19.7864,19.7446,19.7725,47000.0
2007-04-20 13:30:00,28.41,28.41,28.36,28.4,25800.0,19.7794,19.7794,19.7446,19.7725,25800.0
2007-04-20 14:00:00,28.4,28.43,28.31,28.38,68200.0,19.7725,19.7933,19.7098,19.7585,68200.0
2007-04-20 14:30:00,28.37,28.49,28.37,28.48,46400.0,19.7516,19.8351,19.7516,19.8282,46400.0
2007-04-20 15:00:00,28.47,28.5,28.46,28.46,43600.0,19.8212,19.8421,19.8142,19.8142,43600.0
2007-04-20 15:30:00,28.46,28.5,28.41,28.45,83200.0,19.8142,19.8421,19.7794,19.8073,83200.0
2007-04-23 09:30:00,28.48,28.57,28.42,28.57,112200.0,19.8282,19.8908,19.7864,19.8908,112200.0
2007-04-23 10:00:00,28.57,28.65,28.55,28.65,101000.0,19.8908,19.9465,19.8769,19.9465,101000.0
2007-04-23 10:30:00,28.65,28.79,28.63,28.77,114000.0,19.9465,20.044,19.9326,20.0301,114000.0
2007-04-23 11:00:00,28.77,28.92,28.77,28.9,63400.0,20.0301,20.1345,20.0301,20.1206,63400.0
2007-04-23 11:30:00,28.91,28.97,28.8,28.85,132200.0,20.1275,20.1693,20.0509,20.0858,132200.0
2007-04-23 12:00:00,28.83,28.93,28.83,28.89,55000.0,20.0718,20.1415,20.0718,20.1136,55000.0
2007-04-23 12:30:00,28.89,28.94,28.88,28.94,47400.0,20.1136,20.1484,20.1066,20.1484,47400.0
2007-04-23 13:00:00,28.94,29.05,28.93,29.05,60000.0,20.1484,20.225,20.1415,20.225,60000.0
2007-04-23 13:30:00,29.05,29.05,28.91,28.91,141200.0,20.225,20.225,20.1275,20.1275,141200.0
2007-04-23 14:00:00,28.91,28.92,28.85,28.86,67200.0,20.1275,20.1345,20.0858,20.0927,67200.0
2007-04-23 14:30:00,28.85,28.92,28.85,28.89,60400.0,20.0858,20.1345,20.0858,20.1136,60400.0
2007-04-23 15:00:00,28.89,28.94,28.86,28.93,92200.0,20.1136,20.1484,20.0927,20.1415,92200.0
2007-04-23 15:30:00,28.95,28.99,28.88,28.97,153400.0,20.1554,20.1832,20.1066,20.1693,153400.0
2007-04-24 09:30:00,28.9,28.91,28.48,28.51,96000.0,20.1206,20.1275,19.8282,19.849,96000.0
2007-04-24 10:00:00,28.51,28.51,28.41,28.43,44000.0,19.849,19.849,19.7794,19.7933,44000.0
2007-04-24 10:30:00,28.42,28.42,28.34,28.36,40000.0,19.7864,19.7864,19.7307,19.7446,40000.0
2007-04-24 11:00:00,28.36,28.43,28.33,28.42,44200.0,19.7446,19.7933,19.7237,19.7864,44200.0
2007-04-24 11:30:00,28.43,28.52,28.43,28.52,35800.0,19.7933,19.856,19.7933,19.856,35800.0
2007-04-24 12:00:00,28.5,28.62,28.5,28.59,57800.0,19.8421,19.9256,19.8421,19.9047,57800.0
2007-04-24 12:30:00,28.58,28.58,28.49,28.55,49600.0,19.8978,19.8978,19.8351,19.8769,49600.0
2007-04-24 13:00:00,28.54,28.55,28.49,28.5,48600.0,19.8699,19.8769,19.8351,19.8421,48600.0
2007-04-24 13:30:00,28.49,28.54,28.49,28.52,37600.0,19.8351,19.8699,19.8351,19.856,37600.0
2007-04-24 14:00:00,28.54,28.54,28.47,28.49,54800.0,19.8699,19.8699,19.8212,19.8351,54800.0
2007-04-24 14:30:00,28.49,28.52,28.45,28.49,35000.0,19.8351,19.856,19.8073,19.8351,35000.0
2007-04-24 15:00:00,28.49,28.53,28.49,28.5,55400.0,19.8351,19.863,19.8351,19.8421,55400.0
2007-04-24 15:30:00,28.5,28.54,28.48,28.49,99000.0,19.8421,19.8699,19.8282,19.8351,99000.0
2007-04-25 09:30:00,28.53,28.6,28.46,28.47,65200.0,19.863,19.9117,19.8142,19.8212,65200.0
2007-04-25 10:00:00,28.45,28.48,28.39,28.4,51800.0,19.8073,19.8282,19.7655,19.7725,51800.0
2007-04-25 10:30:00,28.39,28.44,28.38,28.42,29200.0,19.7655,19.8003,19.7585,19.7864,29200.0
2007-04-25 11:00:00,28.42,28.47,28.42,28.45,28800.0,19.7864,19.8212,19.7864,19.8073,28800.0
2007-04-25 11:30:00,28.45,28.48,28.42,28.48,25000.0,19.8073,19.8282,19.7864,19.8282,25000.0
2007-04-25 12:00:00,28.48,28.48,28.36,28.44,60000.0,19.8282,19.8282,19.7446,19.8003,60000.0
2007-04-25 12:30:00,28.43,28.45,28.39,28.39,25600.0,19.7933,19.8073,19.7655,19.7655,25600.0
2007-04-25 13:00:00,28.4,28.43,28.34,28.4,64800.0,19.7725,19.7933,19.7307,19.7725,64800.0
2007-04-25 13:30:00,28.39,28.45,28.35,28.39,47200.0,19.7655,19.8073,19.7377,19.7655,47200.0
2007-04-25 14:00:00,28.39,28.45,28.37,28.42,60600.0,19.7655,19.8073,19.7516,19.7864,60600.0
2007-04-25 14:30:00,28.42,28.45,28.4,28.43,99400.0,19.7864,19.8073,19.7725,19.7933,99400.0
2007-04-25 15:00:00,28.43,28.5,28.42,28.43,158600.0,19.7933,19.8421,19.7864,19.7933,158600.0
2007-04-25 15:30:00,28.43,28.43,28.26,28.31,212400.0,19.7933,19.7933,19.675,19.7098,212400.0
2007-04-26 09:30:00,28.29,28.4,28.13,28.13,93200.0,19.6959,19.7725,19.5845,19.5845,93200.0
2007-04-26 10:00:00,28.14,28.15,28.03,28.13,64800.0,19.5914,19.5984,19.5149,19.5845,64800.0
2007-04-26 10:30:00,28.12,28.5,28.11,28.5,157600.0,19.5775,19.8421,19.5706,19.8421,157600.0
2007-04-26 11:00:00,28.5,28.59,28.48,28.57,86400.0,19.8421,19.9047,19.8282,19.8908,86400.0
2007-04-26 11:30:00,28.57,28.62,28.56,28.58,31200.0,19.8908,19.9256,19.8839,19.8978,31200.0
2007-04-26 12:00:00,28.58,28.61,28.52,28.53,22200.0,19.8978,19.9187,19.856,19.863,22200.0
2007-04-26 12:30:00,28.53,28.57,28.5,28.53,22000.0,19.863,19.8908,19.8421,19.863,22000.0
2007-04-26 13:00:00,28.53,28.57,28.53,28.55,40000.0,19.863,19.8908,19.863,19.8769,40000.0
2007-04-26 13:30:00,28.55,28.59,28.54,28.58,59200.0,19.8769,19.9047,19.8699,19.8978,59200.0
2007-04-26 14:00:00,28.56,28.58,28.5,28.54,57200.0,19.8839,19.8978,19.8421,19.8699,57200.0
2007-04-26 14:30:00,28.54,28.6,28.52,28.53,47000.0,19.8699,19.9117,19.856,19.863,47000.0
2007-04-26 15:00:00,28.52,28.57,28.46,28.54,84200.0,19.856,19.8908,19.8142,19.8699,84200.0
2007-04-26 15:30:00,28.54,28.54,28.41,28.5,88200.0,19.8699,19.8699,19.7794,19.8421,88200.0
2007-04-27 09:30:00,28.44,28.44,28.27,28.29,38000.0,19.8003,19.8003,19.682,19.6959,38000.0
2007-04-27 10:00:00,28.32,28.64,28.31,28.64,99400.0,19.7168,19.9396,19.7098,19.9396,99400.0
2007-04-27 10:30:00,28.64,28.69,28.58,28.65,100600.0,19.9396,19.9744,19.8978,19.9465,100600.0
2007-04-27 11:00:00,28.65,28.83,28.64,28.77,106400.0,19.9465,20.0718,19.9396,20.0301,106400.0
2007-04-27 11:30:00,28.77,28.86,28.77,28.86,56800.0,20.0301,20.0927,20.0301,20.0927,56800.0
2007-04-27 12:00:00,28.84,28.95,28.82,28.92,68000.0,20.0788,20.1554,20.0649,20.1345,68000.0
2007-04-27 12:30:00,28.91,29.0,28.91,28.93,42400.0,20.1275,20.1902,20.1275,20.1415,42400.0
2007-04-27 13:00:00,28.94,28.99,28.93,28.98,38600.0,20.1484,20.1832,20.1415,20.1763,38600.0
2007-04-27 13:30:00,28.99,29.05,28.98,28.98,66800.0,20.1832,20.225,20.1763,20.1763,66800.0
2007-04-27 14:00:00,28.98,28.98,28.84,28.85,73000.0,20.1763,20.1763,20.0788,20.0858,73000.0
2007-04-27 14:30:00,28.85,28.93,28.84,28.86,85200.0,20.0858,20.1415,20.0788,20.0927,85200.0
2007-04-27 15:00:00,28.86,28.88,28.78,28.79,63400.0,20.0927,20.1066,20.037,20.044,63400.0
2007-04-27 15:30:00,28.79,28.85,28.75,28.82,96400.0,20.044,20.0858,20.0161,20.0649,96400.0
2007-04-30 09:30:00,28.86,28.93,28.67,28.67,35000.0,20.0927,20.1415,19.9604,19.9604,35000.0
2007-04-30 10:00:00,28.68,28.72,28.55,28.55,51200.0,19.9674,19.9953,19.8769,19.8769,51200.0
2007-04-30 10:30:00,28.53,28.74,28.5,28.72,66200.0,19.863,20.0092,19.8421,19.9953,66200.0
2007-04-30 11:00:00,28.72,28.75,28.68,28.68,30200.0,19.9953,20.0161,19.9674,19.9674,30200.0
2007-04-30 11:30:00,28.71,28.71,28.59,28.6,10800.0,19.9883,19.9883,19.9047,19.9117,10800.0
2007-04-30 12:00:00,28.59,28.61,28.51,28.52,11800.0,19.9047,19.9187,19.849,19.856,11800.0
2007-04-30 12:30:00,28.54,28.54,28.49,28.49,28800.0,19.8699,19.8699,19.8351,19.8351,28800.0
2007-04-30 13:00:00,28.49,28.49,28.37,28.38,67600.0,19.8351,19.8351,19.7516,19.7585,67600.0
2007-04-30 13:30:00,28.38,28.43,28.32,28.36,60000.0,19.7585,19.7933,19.7168,19.7446,60000.0
2007-04-30 14:00:00,28.36,28.37,28.25,28.28,41400.0,19.7446,19.7516,19.668,19.6889,41400.0
2007-04-30 14:30:00,28.28,28.3,28.08,28.15,82400.0,19.6889,19.7028,19.5497,19.5984,82400.0
2007-04-30 15:00:00,28.17,28.2,28.1,28.15,93400.0,19.6123,19.6332,19.5636,19.5984,93400.0
2007-04-30 15:30:00,28.13,28.16,27.96,28.01,176400.0,19.5845,19.6054,19.4661,19.5009,176400.0
2007-05-01 09:30:00,28.02,28.11,27.35,27.47,173000.0,19.5079,19.5706,19.0414,19.125,173000.0
2007-05-01 10:00:00,27.48,27.54,27.13,27.49,165000.0,19.1319,19.1737,18.8883,19.1389,165000.0
2007-05-01 10:30:00,27.49,27.75,27.47,27.75,102200.0,19.1389,19.3199,19.125,19.3199,102200.0
2007-05-01 11:00:00,27.73,27.73,27.6,27.72,46000.0,19.306,19.306,19.2155,19.299,46000.0
2007-05-01 11:30:00,27.7,27.75,27.65,27.66,43200.0,19.2851,19.3199,19.2503,19.2573,43200.0
2007-05-01 12:00:00,27.66,27.75,27.66,27.71,18600.0,19.2573,19.3199,19.2573,19.2921,18600.0
2007-05-01 12:30:00,27.71,27.73,27.69,27.72,21000.0,19.2921,19.306,19.2782,19.299,21000.0
2007-05-01 13:00:00,27.71,27.71,27.62,27.7,31800.0,19.2921,19.2921,19.2294,19.2851,31800.0
2007-05-01 13:30:00,27.7,27.78,27.7,27.77,36200.0,19.2851,19.3408,19.2851,19.3338,36200.0
2007-05-01 14:00:00,27.78,27.78,27.66,27.75,57200.0,19.3408,19.3408,19.2573,19.3199,57200.0
2007-05-01 14:30:00,27.75,27.85,27.72,27.73,130400.0,19.3199,19.3895,19.299,19.306,130400.0
2007-05-01 15:00:00,27.73,27.74,27.61,27.67,137400.0,19.306,19.313,19.2225,19.2642,137400.0
2007-05-01 15:30:00,27.66,27.75,27.57,27.7,166600.0,19.2573,19.3199,19.1946,19.2851,166600.0
2007-05-02 09:30:00,27.75,27.83,27.65,27.68,42200.0,19.3199,19.3756,19.2503,19.2712,42200.0
2007-05-02 10:00:00,27.69,27.89,27.68,27.83,72200.0,19.2782,19.4174,19.2712,19.3756,72200.0
2007-05-02 10:30:00,27.83,27.9,27.81,27.83,67000.0,19.3756,19.4244,19.3617,19.3756,67000.0
2007-05-02 11:00:00,27.82,27.84,27.75,27.75,42000.0,19.3687,19.3826,19.3199,19.3199,42000.0
2007-05-02 11:30:00,27.75,27.8,27.75,27.8,33000.0,19.3199,19.3547,19.3199,19.3547,33000.0
2007-05-02 12:00:00,27.79,27.89,27.79,27.89,24000.0,19.3478,19.4174,19.3478,19.4174,24000.0
2007-05-02 12:30:00,27.88,27.89,27.86,27.87,39200.0,19.4104,19.4174,19.3965,19.4035,39200.0
2007-05-02 13:00:00,27.86,27.97,27.86,27.97,64400.0,19.3965,19.4731,19.3965,19.4731,64400.0
2007-05-02 13:30:00,27.97,28.05,27.97,28.04,59000.0,19.4731,19.5288,19.4731,19.5218,59000.0
2007-05-02 14:00:00,28.04,28.04,28.0,28.03,18800.0,19.5218,19.5218,19.494,19.5149,18800.0
2007-05-02 14:30:00,28.03,28.03,27.99,28.0,27200.0,19.5149,19.5149,19.487,19.494,27200.0
2007-05-02 15:00:00,28.0,28.0,27.93,27.97,46000.0,19.494,19.494,19.4452,19.4731,46000.0
2007-05-02 15:30:00,27.97,27.97,27.86,27.86,60600.0,19.4731,19.4731,19.3965,19.3965,60600.0
2007-05-03 09:30:00,27.91,27.91,27.38,27.4,94000.0,19.4313,19.4313,19.0623,19.0762,94000.0
2007-05-03 10:00:00,27.41,27.45,27.33,27.41,118600.0,19.0832,19.1111,19.0275,19.0832,118600.0
2007-05-03 10:30:00,27.42,27.85,27.42,27.83,86800.0,19.0902,19.3895,19.0902,19.3756,86800.0
2007-05-03 11:00:00,27.83,27.83,27.54,27.59,69200.0,19.3756,19.3756,19.1737,19.2085,69200.0
2007-05-03 11:30:00,27.6,27.61,27.45,27.52,53400.0,19.2155,19.2225,19.1111,19.1598,53400.0
2007-05-03 12:00:00,27.54,27.56,27.25,27.39,59200.0,19.1737,19.1876,18.9718,19.0693,59200.0
2007-05-03 12:30:00,27.41,27.49,27.39,27.49,20600.0,19.0832,19.1389,19.0693,19.1389,20600.0
2007-05-03 13:00:00,27.49,27.63,27.49,27.63,38600.0,19.1389,19.2364,19.1389,19.2364,38600.0
2007-05-03 13:30:00,27.64,27.65,27.56,27.56,52200.0,19.2433,19.2503,19.1876,19.1876,52200.0
2007-05-03 14:00:00,27.55,27.6,27.54,27.58,25400.0,19.1807,19.2155,19.1737,19.2016,25400.0
2007-05-03 14:30:00,27.57,27.59,27.46,27.5,44400.0,19.1946,19.2085,19.118,19.1459,44400.0
2007-05-03 15:00:00,27.5,27.53,27.47,27.5,68400.0,19.1459,19.1668,19.125,19.1459,68400.0
2007-05-03 15:30:00,27.49,27.5,27.45,27.46,130400.0,19.1389,19.1459,19.1111,19.118,130400.0
2007-05-04 09:30:00,27.35,27.52,27.11,27.16,177400.0,19.0414,19.1598,18.8743,18.9092,177400.0
2007-05-04 10:00:00,27.15,27.15,26.91,27.04,270600.0,18.9022,18.9022,18.7351,18.8256,270600.0
2007-05-04 10:30:00,27.05,27.2,26.97,27.17,110000.0,18.8326,18.937,18.7769,18.9161,110000.0
2007-05-04 11:00:00,27.17,27.21,27.0,27.0,195600.0,18.9161,18.944,18.7978,18.7978,195600.0
2007-05-04 11:30:00,27.02,27.18,27.02,27.15,142800.0,18.8117,18.9231,18.8117,18.9022,142800.0
2007-05-04 12:00:00,27.15,27.18,27.13,27.15,139800.0,18.9022,18.9231,18.8883,18.9022,139800.0
2007-05-04 12:30:00,27.16,27.22,27.13,27.22,94200.0,18.9092,18.9509,18.8883,18.9509,94200.0
2007-05-04 13:00:00,27.23,27.29,27.22,27.27,76200.0,18.9579,18.9997,18.9509,18.9857,76200.0
2007-05-04 13:30:00,27.26,27.29,27.17,27.2,80600.0,18.9788,18.9997,18.9161,18.937,80600.0
2007-05-04 14:00:00,27.2,27.3,27.19,27.25,112600.0,18.937,19.0066,18.93,18.9718,112600.0
2007-05-04 14:30:00,27.25,27.28,27.21,27.24,70200.0,18.9718,18.9927,18.944,18.9649,70200.0
2007-05-04 15:00:00,27.24,27.33,27.23,27.33,86600.0,18.9649,19.0275,18.9579,19.0275,86600.0
2007-05-04 15:30:00,27.33,27.33,27.27,27.3,219000.0,19.0275,19.0275,18.9857,19.0066,219000.0
2007-05-07 09:30:00,27.34,27.35,27.07,27.16,124000.0,19.0345,19.0414,18.8465,18.9092,124000.0
2007-05-07 10:00:00,27.16,27.2,27.11,27.2,138400.0,18.9092,18.937,18.8743,18.937,138400.0
2007-05-07 10:30:00,27.2,27.42,27.2,27.42,96800.0,18.937,19.0902,18.937,19.0902,96800.0
2007-05-07 11:00:00,27.42,27.46,27.36,27.41,88800.0,19.0902,19.118,19.0484,19.0832,88800.0
2007-05-07 11:30:00,27.41,27.42,27.35,27.36,89000.0,19.0832,19.0902,19.0414,19.0484,89000.0
2007-05-07 12:00:00,27.36,27.39,27.3,27.3,40200.0,19.0484,19.0693,19.0066,19.0066,40200.0
2007-05-07 12:30:00,27.29,27.3,27.22,27.23,45000.0,18.9997,19.0066,18.9509,18.9579,45000.0
2007-05-07 13:00:00,27.22,27.27,27.18,27.25,93000.0,18.9509,18.9857,18.9231,18.9718,93000.0
2007-05-07 13:30:00,27.25,27.28,27.21,27.22,51800.0,18.9718,18.9927,18.944,18.9509,51800.0
2007-05-07 14:00:00,27.23,27.27,27.2,27.24,70000.0,18.9579,18.9857,18.937,18.9649,70000.0
2007-05-07 14:30:00,27.24,27.27,27.22,27.24,116200.0,18.9649,18.9857,18.9509,18.9649,116200.0
2007-05-07 15:00:00,27.24,27.27,27.2,27.24,144800.0,18.9649,18.9857,18.937,18.9649,144800.0
2007-05-07 15:30:00,27.25,27.28,27.2,27.25,177000.0,18.9718,18.9927,18.937,18.9718,177000.0
2007-05-08 09:30:00,27.09,27.34,27.09,27.27,250800.0,18.8604,19.0345,18.8604,18.9857,250800.0
2007-05-08 10:00:00,27.26,27.27,27.19,27.2,122800.0,18.9788,18.9857,18.93,18.937,122800.0
2007-05-08 10:30:00,27.19,27.28,27.19,27.24,187000.0,18.93,18.9927,18.93,18.9649,187000.0
2007-05-08 11:00:00,27.23,27.25,27.19,27.21,208200.0,18.9579,18.9718,18.93,18.944,208200.0
2007-05-08 11:30:00,27.21,27.24,27.18,27.22,19600.0,18.944,18.9649,18.9231,18.9509,19600.0
2007-05-08 12:00:00,27.2,27.24,27.17,27.23,68800.0,18.937,18.9649,18.9161,18.9579,68800.0
2007-05-08 12:30:00,27.24,27.24,27.16,27.22,63200.0,18.9649,18.9649,18.9092,18.9509,63200.0
2007-05-08 13:00:00,27.2,27.21,27.18,27.2,37800.0,18.937,18.944,18.9231,18.937,37800.0
2007-05-08 13:30:00,27.2,27.21,27.18,27.18,37200.0,18.937,18.944,18.9231,18.9231,37200.0
2007-05-08 14:00:00,27.2,27.24,27.18,27.23,83600.0,18.937,18.9649,18.9231,18.9579,83600.0
2007-05-08 14:30:00,27.24,27.25,27.16,27.17,43800.0,18.9649,18.9718,18.9092,18.9161,43800.0
2007-05-08 15:00:00,27.18,27.24,27.14,27.22,70800.0,18.9231,18.9649,18.8952,18.9509,70800.0
2007-05-08 15:30:00,27.22,27.23,27.17,27.2,125200.0,18.9509,18.9579,18.9161,18.937,125200.0
2007-05-09 09:30:00,27.19,27.3,27.1,27.25,90800.0,18.93,19.0066,18.8674,18.9718,90800.0
2007-05-09 10:00:00,27.25,27.28,27.23,27.23,131200.0,18.9718,18.9927,18.9579,18.9579,131200.0
2007-05-09 10:30:00,27.25,27.4,27.24,27.4,54600.0,18.9718,19.0762,18.9649,19.0762,54600.0
2007-05-09 11:00:00,27.4,27.4,27.33,27.37,59600.0,19.0762,19.0762,19.0275,19.0554,59600.0
2007-05-09 11:30:00,27.37,27.47,27.36,27.45,58200.0,19.0554,19.125,19.0484,19.1111,58200.0
2007-05-09 12:00:00,27.45,27.45,27.38,27.42,79400.0,19.1111,19.1111,19.0623,19.0902,79400.0
2007-05-09 12:30:00,27.41,27.5,27.41,27.48,111200.0,19.0832,19.1459,19.0832,19.1319,111200.0
2007-05-09 13:00:00,27.47,27.49,27.43,27.43,93800.0,19.125,19.1389,19.0971,19.0971,93800.0
2007-05-09 13:30:00,27.46,27.46,27.4,27.44,25600.0,19.118,19.118,19.0762,19.1041,25600.0
2007-05-09 14:00:00,27.44,27.46,27.28,27.41,125200.0,19.1041,19.118,18.9927,19.0832,125200.0
2007-05-09 14:30:00,27.4,27.5,27.35,27.44,132800.0,19.0762,19.1459,19.0414,19.1041,132800.0
2007-05-09 15:00:00,27.45,27.52,27.4,27.52,89200.0,19.1111,19.1598,19.0762,19.1598,89200.0
2007-05-09 15:30:00,27.5,27.56,27.43,27.49,119400.0,19.1459,19.1876,19.0971,19.1389,119400.0
2007-05-10 09:30:00,27.42,27.43,27.25,27.34,87200.0,19.0902,19.0971,18.9718,19.0345,87200.0
2007-05-10 10:00:00,27.35,27.46,27.23,27.43,168800.0,19.0414,19.118,18.9579,19.0971,168800.0
2007-05-10 10:30:00,27.43,27.52,27.41,27.48,51800.0,19.0971,19.1598,19.0832,19.1319,51800.0
2007-05-10 11:00:00,27.47,27.47,27.16,27.16,66600.0,19.125,19.125,18.9092,18.9092,66600.0
2007-05-10 11:30:00,27.16,27.2,27.12,27.12,51400.0,18.9092,18.937,18.8813,18.8813,51400.0
2007-05-10 12:00:00,27.11,27.12,27.0,27.07,65200.0,18.8743,18.8813,18.7978,18.8465,65200.0
2007-05-10 12:30:00,27.08,27.08,26.92,27.0,100000.0,18.8535,18.8535,18.7421,18.7978,100000.0
2007-05-10 13:00:00,27.0,27.0,26.93,26.97,87600.0,18.7978,18.7978,18.749,18.7769,87600.0
2007-05-10 13:30:00,26.97,27.14,26.87,27.14,140400.0,18.7769,18.8952,18.7073,18.8952,140400.0
2007-05-10 14:00:00,27.13,27.19,27.06,27.09,67800.0,18.8883,18.93,18.8395,18.8604,67800.0
2007-05-10 14:30:00,27.09,27.12,27.03,27.03,67600.0,18.8604,18.8813,18.8186,18.8186,67600.0
2007-05-10 15:00:00,27.04,27.04,26.95,26.97,97000.0,18.8256,18.8256,18.763,18.7769,97000.0
2007-05-10 15:30:00,26.97,27.02,26.86,26.87,207200.0,18.7769,18.8117,18.7003,18.7073,207200.0
2007-05-11 09:30:00,26.83,26.83,26.31,26.4,695600.0,18.6794,18.6794,18.3174,18.38,695600.0
2007-05-11 10:00:00,26.4,26.43,26.22,26.32,329600.0,18.38,18.4009,18.2547,18.3243,329600.0
2007-05-11 10:30:00,26.32,26.38,26.16,26.38,270600.0,18.3243,18.3661,18.2129,18.3661,270600.0
2007-05-11 11:00:00,26.38,26.5,26.29,26.29,333800.0,18.3661,18.4497,18.3035,18.3035,333800.0
2007-05-11 11:30:00,26.3,26.31,25.93,26.0,422400.0,18.3104,18.3174,18.0528,18.1015,422400.0
2007-05-11 12:00:00,26.0,26.04,25.95,25.97,147200.0,18.1015,18.1294,18.0667,18.0807,147200.0
2007-05-11 12:30:00,25.96,26.0,25.88,25.88,167800.0,18.0737,18.1015,18.018,18.018,167800.0
2007-05-11 13:00:00,25.89,25.95,25.89,25.93,147600.0,18.025,18.0667,18.025,18.0528,147600.0
2007-05-11 13:30:00,25.93,25.95,25.88,25.93,192000.0,18.0528,18.0667,18.018,18.0528,192000.0
2007-05-11 14:00:00,25.94,25.98,25.66,25.68,252200.0,18.0598,18.0876,17.8648,17.8788,252200.0
2007-05-11 14:30:00,25.68,25.99,25.68,25.9,299400.0,17.8788,18.0946,17.8788,18.0319,299400.0
2007-05-11 15:00:00,25.89,26.03,25.88,26.0,338000.0,18.025,18.1224,18.018,18.1015,338000.0
2007-05-11 15:30:00,26.0,26.14,25.89,25.9,558400.0,18.1015,18.199,18.025,18.0319,558400.0
2007-05-14 09:30:00,25.83,25.98,25.58,25.97,316000.0,17.9832,18.0876,17.8091,18.0807,316000.0
2007-05-14 10:00:00,25.97,25.97,25.85,25.93,203400.0,18.0807,18.0807,17.9971,18.0528,203400.0
2007-05-14 10:30:00,25.92,25.97,25.9,25.95,128800.0,18.0459,18.0807,18.0319,18.0667,128800.0
2007-05-14 11:00:00,25.95,26.02,25.91,25.97,235200.0,18.0667,18.1155,18.0389,18.0807,235200.0
2007-05-14 11:30:00,25.97,26.06,25.97,26.0,75000.0,18.0807,18.1433,18.0807,18.1015,75000.0
2007-05-14 12:00:00,26.02,26.04,25.78,25.83,156000.0,18.1155,18.1294,17.9484,17.9832,156000.0
2007-05-14 12:30:00,25.85,25.92,25.84,25.9,56200.0,17.9971,18.0459,17.9902,18.0319,56200.0
2007-05-14 13:00:00,25.9,25.91,25.83,25.88,131600.0,18.0319,18.0389,17.9832,18.018,131600.0
2007-05-14 13:30:00,25.9,25.9,25.72,25.75,75800.0,18.0319,18.0319,17.9066,17.9275,75800.0
2007-05-14 14:00:00,25.76,25.83,25.71,25.81,115200.0,17.9345,17.9832,17.8996,17.9693,115200.0
2007-05-14 14:30:00,25.8,25.88,25.75,25.79,194600.0,17.9623,18.018,17.9275,17.9553,194600.0
2007-05-14 15:00:00,25.79,25.85,25.77,25.85,129200.0,17.9553,17.9971,17.9414,17.9971,129200.0
2007-05-14 15:30:00,25.85,25.85,25.74,25.81,210000.0,17.9971,17.9971,17.9205,17.9693,210000.0
2007-05-15 09:30:00,25.81,26.0,25.61,25.61,147800.0,17.9693,18.1015,17.83,17.83,147800.0
2007-05-15 10:00:00,25.61,25.82,25.59,25.7,155800.0,17.83,17.9762,17.8161,17.8927,155800.0
2007-05-15 10:30:00,25.68,25.76,25.65,25.69,83400.0,17.8788,17.9345,17.8579,17.8857,83400.0
2007-05-15 11:00:00,25.68,25.71,25.61,25.68,284000.0,17.8788,17.8996,17.83,17.8788,284000.0
2007-05-15 11:30:00,25.67,25.68,25.58,25.58,112600.0,17.8718,17.8788,17.8091,17.8091,112600.0
2007-05-15 12:00:00,25.6,25.65,25.54,25.56,56600.0,17.8231,17.8579,17.7813,17.7952,56600.0
2007-05-15 12:30:00,25.57,25.6,25.51,25.53,84400.0,17.8022,17.8231,17.7604,17.7743,84400.0
2007-05-15 13:00:00,25.52,25.52,25.45,25.47,104200.0,17.7674,17.7674,17.7186,17.7326,104200.0
2007-05-15 13:30:00,25.48,25.51,25.41,25.47,137000.0,17.7395,17.7604,17.6908,17.7326,137000.0
2007-05-15 14:00:00,25.46,25.5,25.45,25.46,107800.0,17.7256,17.7534,17.7186,17.7256,107800.0
2007-05-15 14:30:00,25.45,25.48,25.33,25.38,175000.0,17.7186,17.7395,17.6351,17.6699,175000.0
2007-05-15 15:00:00,25.38,25.38,25.25,25.34,166600.0,17.6699,17.6699,17.5794,17.642,166600.0
2007-05-15 15:30:00,25.33,25.33,25.01,25.08,507200.0,17.6351,17.6351,17.4123,17.461,507200.0
2007-05-16 09:30:00,25.03,25.48,25.03,25.42,403200.0,17.4262,17.7395,17.4262,17.6977,403200.0
2007-05-16 10:00:00,25.42,25.55,25.33,25.52,199200.0,17.6977,17.7883,17.6351,17.7674,199200.0
2007-05-16 10:30:00,25.51,25.58,25.42,25.47,205000.0,17.7604,17.8091,17.6977,17.7326,205000.0
2007-05-16 11:00:00,25.48,25.49,25.39,25.45,125400.0,17.7395,17.7465,17.6769,17.7186,125400.0
2007-05-16 11:30:00,25.46,25.55,25.44,25.52,118200.0,17.7256,17.7883,17.7117,17.7674,118200.0
2007-05-16 12:00:00,25.52,25.68,25.52,25.68,178000.0,17.7674,17.8788,17.7674,17.8788,178000.0
2007-05-16 12:30:00,25.68,25.74,25.63,25.74,89600.0,17.8788,17.9205,17.844,17.9205,89600.0
2007-05-16 13:00:00,25.74,25.79,25.66,25.75,75000.0,17.9205,17.9553,17.8648,17.9275,75000.0
2007-05-16 13:30:00,25.73,25.9,25.71,25.77,184000.0,17.9136,18.0319,17.8996,17.9414,184000.0
2007-05-16 14:00:00,25.77,25.86,25.74,25.74,130000.0,17.9414,18.0041,17.9205,17.9205,130000.0
2007-05-16 14:30:00,25.75,25.8,25.66,25.66,126200.0,17.9275,17.9623,17.8648,17.8648,126200.0
2007-05-16 15:00:00,25.67,25.75,25.66,25.74,125000.0,17.8718,17.9275,17.8648,17.9205,125000.0
2007-05-16 15:30:00,25.73,25.92,25.72,25.92,251200.0,17.9136,18.0459,17.9066,18.0459,251200.0
2007-05-17 09:30:00,25.9,26.31,25.84,26.3,297200.0,18.0319,18.3174,17.9902,18.3104,297200.0
2007-05-17 10:00:00,26.31,26.6,26.23,26.53,353800.0,18.3174,18.5193,18.2617,18.4705,353800.0
2007-05-17 10:30:00,26.53,26.53,26.38,26.48,203800.0,18.4705,18.4705,18.3661,18.4357,203800.0
2007-05-17 11:00:00,26.49,26.52,26.32,26.32,118800.0,18.4427,18.4636,18.3243,18.3243,118800.0
2007-05-17 11:30:00,26.31,26.38,26.29,26.34,142400.0,18.3174,18.3661,18.3035,18.3383,142400.0
2007-05-17 12:00:00,26.34,26.35,26.2,26.21,90600.0,18.3383,18.3452,18.2408,18.2478,90600.0
2007-05-17 12:30:00,26.22,26.24,26.16,26.2,66800.0,18.2547,18.2686,18.2129,18.2408,66800.0
2007-05-17 13:00:00,26.19,26.23,26.11,26.22,68000.0,18.2338,18.2617,18.1781,18.2547,68000.0
2007-05-17 13:30:00,26.22,26.29,26.16,26.16,48400.0,18.2547,18.3035,18.2129,18.2129,48400.0
2007-05-17 14:00:00,26.16,26.22,26.15,26.18,88400.0,18.2129,18.2547,18.206,18.2269,88400.0
2007-05-17 14:30:00,26.18,26.29,26.11,26.28,103600.0,18.2269,18.3035,18.1781,18.2965,103600.0
2007-05-17 15:00:00,26.28,26.36,26.24,26.24,173000.0,18.2965,18.3522,18.2686,18.2686,173000.0
2007-05-17 15:30:00,26.24,26.24,26.13,26.14,389600.0,18.2686,18.2686,18.1921,18.199,389600.0
2007-05-18 09:30:00,26.4,26.56,26.33,26.52,172600.0,18.38,18.4914,18.3313,18.4636,172600.0
2007-05-18 10:00:00,26.52,27.04,26.52,26.99,273800.0,18.4636,18.8256,18.4636,18.7908,273800.0
2007-05-18 10:30:00,27.0,27.0,26.69,26.86,213600.0,18.7978,18.7978,18.5819,18.7003,213600.0
2007-05-18 11:00:00,26.87,26.89,26.59,26.65,128200.0,18.7073,18.7212,18.5123,18.5541,128200.0
2007-05-18 11:30:00,26.65,26.7,26.6,26.6,148400.0,18.5541,18.5889,18.5193,18.5193,148400.0
2007-05-18 12:00:00,26.61,26.73,26.59,26.73,62600.0,18.5262,18.6098,18.5123,18.6098,62600.0
2007-05-18 12:30:00,26.73,26.84,26.71,26.8,68600.0,18.6098,18.6864,18.5959,18.6585,68600.0
2007-05-18 13:00:00,26.81,26.81,26.63,26.64,66600.0,18.6655,18.6655,18.5402,18.5471,66600.0
2007-05-18 13:30:00,26.64,26.75,26.61,26.74,41400.0,18.5471,18.6237,18.5262,18.6167,41400.0
2007-05-18 14:00:00,26.74,26.77,26.7,26.73,51600.0,18.6167,18.6376,18.5889,18.6098,51600.0
2007-05-18 14:30:00,26.72,26.73,26.61,26.7,80800.0,18.6028,18.6098,18.5262,18.5889,80800.0
2007-05-18 15:00:00,26.7,26.74,26.65,26.68,88200.0,18.5889,18.6167,18.5541,18.575,88200.0
2007-05-18 15:30:00,26.68,26.83,26.67,26.75,204000.0,18.575,18.6794,18.568,18.6237,204000.0
2007-05-21 09:30:00,26.84,26.99,26.79,26.89,142400.0,18.6864,18.7908,18.6516,18.7212,142400.0
2007-05-21 10:00:00,26.86,27.3,26.86,27.22,235400.0,18.7003,19.0066,18.7003,18.9509,235400.0
2007-05-21 10:30:00,27.24,27.4,27.17,27.33,200800.0,18.9649,19.0762,18.9161,19.0275,200800.0
2007-05-21 11:00:00,27.33,27.47,27.23,27.25,302800.0,19.0275,19.125,18.9579,18.9718,302800.0
2007-05-21 11:30:00,27.26,27.46,27.25,27.43,181200.0,18.9788,19.118,18.9718,19.0971,181200.0
2007-05-21 12:00:00,27.43,27.48,27.34,27.48,114600.0,19.0971,19.1319,19.0345,19.1319,114600.0
2007-05-21 12:30:00,27.48,27.56,27.45,27.52,147600.0,19.1319,19.1876,19.1111,19.1598,147600.0
2007-05-21 13:00:00,27.52,27.59,27.47,27.57,149400.0,19.1598,19.2085,19.125,19.1946,149400.0
2007-05-21 13:30:00,27.56,27.6,27.39,27.39,370600.0,19.1876,19.2155,19.0693,19.0693,370600.0
2007-05-21 14:00:00,27.39,27.41,27.3,27.34,171800.0,19.0693,19.0832,19.0066,19.0345,171800.0
2007-05-21 14:30:00,27.35,27.41,27.35,27.38,178800.0,19.0414,19.0832,19.0414,19.0623,178800.0
2007-05-21 15:00:00,27.38,27.46,27.32,27.34,267800.0,19.0623,19.118,19.0206,19.0345,267800.0
2007-05-21 15:30:00,27.35,27.38,27.23,27.29,295000.0,19.0414,19.0623,18.9579,18.9997,295000.0
2007-05-22 09:30:00,27.38,27.45,27.2,27.32,139200.0,19.0623,19.1111,18.937,19.0206,139200.0
2007-05-22 10:00:00,27.32,27.45,27.25,27.34,184200.0,19.0206,19.1111,18.9718,19.0345,184200.0
2007-05-22 10:30:00,27.34,27.34,27.09,27.18,122400.0,19.0345,19.0345,18.8604,18.9231,122400.0
2007-05-22 11:00:00,27.18,27.18,27.07,27.11,122000.0,18.9231,18.9231,18.8465,18.8743,122000.0
2007-05-22 11:30:00,27.13,27.13,27.05,27.05,114400.0,18.8883,18.8883,18.8326,18.8326,114400.0
2007-05-22 12:00:00,27.05,27.07,26.92,26.96,331800.0,18.8326,18.8465,18.7421,18.7699,331800.0
2007-05-22 12:30:00,26.96,27.18,26.96,27.06,215400.0,18.7699,18.9231,18.7699,18.8395,215400.0
2007-05-22 13:00:00,27.06,27.09,26.96,27.0,176400.0,18.8395,18.8604,18.7699,18.7978,176400.0
2007-05-22 13:30:00,27.0,27.04,26.97,27.0,200800.0,18.7978,18.8256,18.7769,18.7978,200800.0
2007-05-22 14:00:00,27.0,27.03,26.95,27.03,263200.0,18.7978,18.8186,18.763,18.8186,263200.0
2007-05-22 14:30:00,27.03,27.04,26.9,27.0,161600.0,18.8186,18.8256,18.7281,18.7978,161600.0
2007-05-22 15:00:00,27.0,27.08,26.93,26.98,256400.0,18.7978,18.8535,18.749,18.7838,256400.0
2007-05-22 15:30:00,26.99,27.07,26.95,27.03,448400.0,18.7908,18.8465,18.763,18.8186,448400.0
2007-05-23 09:30:00,26.96,28.28,26.93,28.17,951600.0,18.7699,19.6889,18.749,19.6123,951600.0
2007-05-23 10:00:00,28.17,29.08,27.72,28.09,1378400.0,19.6123,20.2459,19.299,19.5566,1378400.0
2007-05-23 10:30:00,28.08,28.13,27.68,28.11,489200.0,19.5497,19.5845,19.2712,19.5706,489200.0
2007-05-23 11:00:00,28.12,28.13,27.77,27.84,276200.0,19.5775,19.5845,19.3338,19.3826,276200.0
2007-05-23 11:30:00,27.83,27.85,27.54,27.7,218400.0,19.3756,19.3895,19.1737,19.2851,218400.0
2007-05-23 12:00:00,27.7,27.72,27.59,27.66,230000.0,19.2851,19.299,19.2085,19.2573,230000.0
2007-05-23 12:30:00,27.66,27.7,27.63,27.69,472800.0,19.2573,19.2851,19.2364,19.2782,472800.0
2007-05-23 13:00:00,27.68,27.74,27.64,27.73,230800.0,19.2712,19.313,19.2433,19.306,230800.0
2007-05-23 13:30:00,27.73,27.85,27.71,27.78,112000.0,19.306,19.3895,19.2921,19.3408,112000.0
2007-05-23 14:00:00,27.8,27.8,27.5,27.58,289200.0,19.3547,19.3547,19.1459,19.2016,289200.0
2007-05-23 14:30:00,27.58,27.65,27.5,27.59,176400.0,19.2016,19.2503,19.1459,19.2085,176400.0
2007-05-23 15:00:00,27.59,27.66,27.54,27.64,207000.0,19.2085,19.2573,19.1737,19.2433,207000.0
2007-05-23 15:30:00,27.65,27.77,27.54,27.6,327000.0,19.2503,19.3338,19.1737,19.2155,327000.0
2007-05-24 09:30:00,27.6,27.91,27.52,27.7,159200.0,19.2155,19.4313,19.1598,19.2851,159200.0
2007-05-24 10:00:00,27.69,27.78,27.6,27.63,194400.0,19.2782,19.3408,19.2155,19.2364,194400.0
2007-05-24 10:30:00,27.64,27.69,27.5,27.5,210200.0,19.2433,19.2782,19.1459,19.1459,210200.0
2007-05-24 11:00:00,27.49,27.53,27.26,27.31,213200.0,19.1389,19.1668,18.9788,19.0136,213200.0
2007-05-24 11:30:00,27.32,27.61,27.27,27.59,219800.0,19.0206,19.2225,18.9857,19.2085,219800.0
2007-05-24 12:00:00,27.59,27.63,27.52,27.57,230200.0,19.2085,19.2364,19.1598,19.1946,230200.0
2007-05-24 12:30:00,27.57,27.6,27.42,27.43,83000.0,19.1946,19.2155,19.0902,19.0971,83000.0
2007-05-24 13:00:00,27.42,27.57,27.39,27.47,87200.0,19.0902,19.1946,19.0693,19.125,87200.0
2007-05-24 13:30:00,27.48,27.53,27.42,27.51,62600.0,19.1319,19.1668,19.0902,19.1528,62600.0
2007-05-24 14:00:00,27.5,27.54,27.43,27.52,129800.0,19.1459,19.1737,19.0971,19.1598,129800.0
2007-05-24 14:30:00,27.5,27.5,27.32,27.39,159200.0,19.1459,19.1459,19.0206,19.0693,159200.0
2007-05-24 15:00:00,27.4,27.5,27.36,27.43,193000.0,19.0762,19.1459,19.0484,19.0971,193000.0
2007-05-24 15:30:00,27.45,27.47,27.31,27.41,201400.0,19.1111,19.125,19.0136,19.0832,201400.0
2007-05-25 09:30:00,27.46,27.5,27.33,27.38,65600.0,19.118,19.1459,19.0275,19.0623,65600.0
2007-05-25 10:00:00,27.38,27.39,27.0,27.03,143000.0,19.0623,19.0693,18.7978,18.8186,143000.0
2007-05-25 10:30:00,27.03,27.18,27.03,27.11,119600.0,18.8186,18.9231,18.8186,18.8743,119600.0
2007-05-25 11:00:00,27.11,27.13,27.05,27.08,67200.0,18.8743,18.8883,18.8326,18.8535,67200.0
2007-05-25 11:30:00,27.08,27.17,27.08,27.16,48800.0,18.8535,18.9161,18.8535,18.9092,48800.0
2007-05-25 12:00:00,27.16,27.2,27.12,27.13,53400.0,18.9092,18.937,18.8813,18.8883,53400.0
2007-05-25 12:30:00,27.13,27.13,27.07,27.08,47600.0,18.8883,18.8883,18.8465,18.8535,47600.0
2007-05-25 13:00:00,27.08,27.21,27.08,27.16,55600.0,18.8535,18.944,18.8535,18.9092,55600.0
2007-05-25 13:30:00,27.15,27.18,27.11,27.12,34800.0,18.9022,18.9231,18.8743,18.8813,34800.0
2007-05-25 14:00:00,27.13,27.15,27.06,27.08,77200.0,18.8883,18.9022,18.8395,18.8535,77200.0
2007-05-25 14:30:00,27.08,27.19,27.07,27.16,61400.0,18.8535,18.93,18.8465,18.9092,61400.0
2007-05-25 15:00:00,27.16,27.18,27.08,27.11,72200.0,18.9092,18.9231,18.8535,18.8743,72200.0
2007-05-25 15:30:00,27.1,27.14,27.05,27.14,143800.0,18.8674,18.8952,18.8326,18.8952,143800.0
2007-05-29 09:30:00,27.11,27.23,26.95,26.96,176600.0,18.8743,18.9579,18.763,18.7699,176600.0
2007-05-29 10:00:00,26.96,27.02,26.78,26.83,400800.0,18.7699,18.8117,18.6446,18.6794,400800.0
2007-05-29 10:30:00,26.85,26.96,26.84,26.92,99200.0,18.6933,18.7699,18.6864,18.7421,99200.0
2007-05-29 11:00:00,26.91,27.03,26.89,26.97,85800.0,18.7351,18.8186,18.7212,18.7769,85800.0
2007-05-29 11:30:00,26.97,27.05,26.84,26.84,81200.0,18.7769,18.8326,18.6864,18.6864,81200.0
2007-05-29 12:00:00,26.84,26.86,26.8,26.85,59400.0,18.6864,18.7003,18.6585,18.6933,59400.0
2007-05-29 12:30:00,26.84,26.91,26.8,26.9,89800.0,18.6864,18.7351,18.6585,18.7281,89800.0
2007-05-29 13:00:00,26.89,26.95,26.78,26.8,65200.0,18.7212,18.763,18.6446,18.6585,65200.0
2007-05-29 13:30:00,26.82,26.91,26.77,26.9,63600.0,18.6724,18.7351,18.6376,18.7281,63600.0
2007-05-29 14:00:00,26.91,26.91,26.84,26.86,68600.0,18.7351,18.7351,18.6864,18.7003,68600.0
2007-05-29 14:30:00,26.86,26.93,26.84,26.86,93000.0,18.7003,18.749,18.6864,18.7003,93000.0
2007-05-29 15:00:00,26.86,26.87,26.82,26.86,121600.0,18.7003,18.7073,18.6724,18.7003,121600.0
2007-05-29 15:30:00,26.86,26.96,26.85,26.96,131400.0,18.7003,18.7699,18.6933,18.7699,131400.0
2007-05-30 09:30:00,26.8,26.9,26.6,26.9,129000.0,18.6585,18.7281,18.5193,18.7281,129000.0
2007-05-30 10:00:00,26.9,27.21,26.87,27.18,225400.0,18.7281,18.944,18.7073,18.9231,225400.0
2007-05-30 10:30:00,27.18,27.4,27.15,27.18,250000.0,18.9231,19.0762,18.9022,18.9231,250000.0
2007-05-30 11:00:00,27.2,27.22,27.06,27.14,70400.0,18.937,18.9509,18.8395,18.8952,70400.0
2007-05-30 11:30:00,27.14,27.23,27.11,27.17,84000.0,18.8952,18.9579,18.8743,18.9161,84000.0
2007-05-30 12:00:00,27.17,27.43,27.17,27.43,136400.0,18.9161,19.0971,18.9161,19.0971,136400.0
2007-05-30 12:30:00,27.43,27.48,27.37,27.37,84200.0,19.0971,19.1319,19.0554,19.0554,84200.0
2007-05-30 13:00:00,27.37,27.48,27.37,27.46,139400.0,19.0554,19.1319,19.0554,19.118,139400.0
2007-05-30 13:30:00,27.45,27.46,27.39,27.45,72200.0,19.1111,19.118,19.0693,19.1111,72200.0
2007-05-30 14:00:00,27.43,27.45,27.32,27.42,232400.0,19.0971,19.1111,19.0206,19.0902,232400.0
2007-05-30 14:30:00,27.42,27.6,27.41,27.57,205000.0,19.0902,19.2155,19.0832,19.1946,205000.0
2007-05-30 15:00:00,27.57,27.59,27.52,27.55,170000.0,19.1946,19.2085,19.1598,19.1807,170000.0
2007-05-30 15:30:00,27.56,27.7,27.55,27.66,363200.0,19.1876,19.2851,19.1807,19.2573,363200.0
2007-05-31 09:30:00,27.67,27.92,27.67,27.85,146000.0,19.2642,19.4383,19.2642,19.3895,146000.0
2007-05-31 10:00:00,27.85,27.97,27.76,27.78,135600.0,19.3895,19.4731,19.3269,19.3408,135600.0
2007-05-31 10:30:00,27.78,27.86,27.75,27.83,58400.0,19.3408,19.3965,19.3199,19.3756,58400.0
2007-05-31 11:00:00,27.83,27.84,27.7,27.73,108200.0,19.3756,19.3826,19.2851,19.306,108200.0
2007-05-31 11:30:00,27.7,27.81,27.7,27.77,47600.0,19.2851,19.3617,19.2851,19.3338,47600.0
2007-05-31 12:00:00,27.78,27.9,27.77,27.86,52000.0,19.3408,19.4244,19.3338,19.3965,52000.0
2007-05-31 12:30:00,27.86,27.87,27.75,27.78,61000.0,19.3965,19.4035,19.3199,19.3408,61000.0
2007-05-31 13:00:00,27.78,27.8,27.7,27.75,99000.0,19.3408,19.3547,19.2851,19.3199,99000.0
2007-05-31 13:30:00,27.76,27.79,27.74,27.77,51000.0,19.3269,19.3478,19.313,19.3338,51000.0
2007-05-31 14:00:00,27.77,27.82,27.76,27.81,59600.0,19.3338,19.3687,19.3269,19.3617,59600.0
2007-05-31 14:30:00,27.8,27.83,27.78,27.8,85200.0,19.3547,19.3756,19.3408,19.3547,85200.0
2007-05-31 15:00:00,27.8,27.83,27.78,27.79,131200.0,19.3547,19.3756,19.3408,19.3478,131200.0
2007-05-31 15:30:00,27.79,27.82,27.75,27.79,222200.0,19.3478,19.3687,19.3199,19.3478,222200.0
2007-06-01 09:30:00,27.91,28.06,27.84,27.94,157200.0,19.4313,19.5357,19.3826,19.4522,157200.0
2007-06-01 10:00:00,27.93,27.98,27.8,27.86,170800.0,19.4452,19.4801,19.3547,19.3965,170800.0
2007-06-01 10:30:00,27.84,27.88,27.78,27.88,84200.0,19.3826,19.4104,19.3408,19.4104,84200.0
2007-06-01 11:00:00,27.88,27.88,27.78,27.81,115000.0,19.4104,19.4104,19.3408,19.3617,115000.0
2007-06-01 11:30:00,27.82,27.85,27.71,27.73,181600.0,19.3687,19.3895,19.2921,19.306,181600.0
2007-06-01 12:00:00,27.73,27.78,27.64,27.68,78400.0,19.306,19.3408,19.2433,19.2712,78400.0
2007-06-01 12:30:00,27.67,27.71,27.56,27.63,68600.0,19.2642,19.2921,19.1876,19.2364,68600.0
2007-06-01 13:00:00,27.63,27.63,27.53,27.63,73000.0,19.2364,19.2364,19.1668,19.2364,73000.0
2007-06-01 13:30:00,27.63,27.64,27.57,27.63,61400.0,19.2364,19.2433,19.1946,19.2364,61400.0
2007-06-01 14:00:00,27.62,27.63,27.57,27.59,63400.0,19.2294,19.2364,19.1946,19.2085,63400.0
2007-06-01 14:30:00,27.59,27.59,27.45,27.5,127800.0,19.2085,19.2085,19.1111,19.1459,127800.0
2007-06-01 15:00:00,27.5,27.54,27.45,27.53,95000.0,19.1459,19.1737,19.1111,19.1668,95000.0
2007-06-01 15:30:00,27.54,27.67,27.54,27.65,206800.0,19.1737,19.2642,19.1737,19.2503,206800.0
2007-06-04 09:30:00,27.48,27.66,27.27,27.31,107400.0,19.1319,19.2573,18.9857,19.0136,107400.0
2007-06-04 10:00:00,27.3,27.44,27.25,27.4,140400.0,19.0066,19.1041,18.9718,19.0762,140400.0
2007-06-04 10:30:00,27.38,27.41,27.36,27.36,82000.0,19.0623,19.0832,19.0484,19.0484,82000.0
2007-06-04 11:00:00,27.36,27.48,27.35,27.48,44200.0,19.0484,19.1319,19.0414,19.1319,44200.0
2007-06-04 11:30:00,27.46,27.55,27.46,27.51,76200.0,19.118,19.1807,19.118,19.1528,76200.0
2007-06-04 12:00:00,27.5,27.55,27.49,27.49,66000.0,19.1459,19.1807,19.1389,19.1389,66000.0
2007-06-04 12:30:00,27.49,27.53,27.46,27.5,61200.0,19.1389,19.1668,19.118,19.1459,61200.0
2007-06-04 13:00:00,27.52,27.52,27.46,27.46,44600.0,19.1598,19.1598,19.118,19.118,44600.0
2007-06-04 13:30:00,27.46,27.46,27.4,27.4,44800.0,19.118,19.118,19.0762,19.0762,44800.0
2007-06-04 14:00:00,27.4,27.45,27.39,27.39,75800.0,19.0762,19.1111,19.0693,19.0693,75800.0
2007-06-04 14:30:00,27.39,27.42,27.36,27.41,94000.0,19.0693,19.0902,19.0484,19.0832,94000.0
2007-06-04 15:00:00,27.41,27.43,27.35,27.39,108000.0,19.0832,19.0971,19.0414,19.0693,108000.0
2007-06-04 15:30:00,27.39,27.46,27.38,27.45,221800.0,19.0693,19.118,19.0623,19.1111,221800.0
2007-06-05 09:30:00,27.36,27.38,27.18,27.26,114400.0,19.0484,19.0623,18.9231,18.9788,114400.0
2007-06-05 10:00:00,27.27,27.42,27.25,27.4,109800.0,18.9857,19.0902,18.9718,19.0762,109800.0
2007-06-05 10:30:00,27.4,27.47,27.34,27.36,102200.0,19.0762,19.125,19.0345,19.0484,102200.0
2007-06-05 11:00:00,27.36,27.41,27.32,27.33,53800.0,19.0484,19.0832,19.0206,19.0275,53800.0
2007-06-05 11:30:00,27.33,27.33,27.25,27.31,154800.0,19.0275,19.0275,18.9718,19.0136,154800.0
2007-06-05 12:00:00,27.31,27.36,27.28,27.3,80400.0,19.0136,19.0484,18.9927,19.0066,80400.0
2007-06-05 12:30:00,27.31,27.36,27.27,27.36,109800.0,19.0136,19.0484,18.9857,19.0484,109800.0
2007-06-05 13:00:00,27.35,27.36,27.26,27.26,51200.0,19.0414,19.0484,18.9788,18.9788,51200.0
2007-06-05 13:30:00,27.26,27.31,27.19,27.21,52800.0,18.9788,19.0136,18.93,18.944,52800.0
2007-06-05 14:00:00,27.21,27.25,27.1,27.11,114400.0,18.944,18.9718,18.8674,18.8743,114400.0
2007-06-05 14:30:00,27.11,27.13,27.03,27.03,110400.0,18.8743,18.8883,18.8186,18.8186,110400.0
2007-06-05 15:00:00,27.03,27.11,27.0,27.1,153400.0,18.8186,18.8743,18.7978,18.8674,153400.0
2007-06-05 15:30:00,27.09,27.31,27.09,27.14,326800.0,18.8604,19.0136,18.8604,18.8952,326800.0
2007-06-06 09:30:00,27.0,27.02,26.78,26.97,203200.0,18.7978,18.8117,18.6446,18.7769,203200.0
2007-06-06 10:00:00,26.96,27.0,26.89,26.93,146000.0,18.7699,18.7978,18.7212,18.749,146000.0
2007-06-06 10:30:00,26.93,26.94,26.82,26.89,72600.0,18.749,18.756,18.6724,18.7212,72600.0
2007-06-06 11:00:00,26.87,26.91,26.8,26.82,44400.0,18.7073,18.7351,18.6585,18.6724,44400.0
2007-06-06 11:30:00,26.8,26.84,26.78,26.81,63800.0,18.6585,18.6864,18.6446,18.6655,63800.0
2007-06-06 12:00:00,26.8,26.84,26.76,26.84,69800.0,18.6585,18.6864,18.6307,18.6864,69800.0
2007-06-06 12:30:00,26.83,26.84,26.71,26.73,77800.0,18.6794,18.6864,18.5959,18.6098,77800.0
2007-06-06 13:00:00,26.73,26.73,26.59,26.65,54800.0,18.6098,18.6098,18.5123,18.5541,54800.0
2007-06-06 13:30:00,26.62,26.7,26.59,26.7,50200.0,18.5332,18.5889,18.5123,18.5889,50200.0
2007-06-06 14:00:00,26.7,26.8,26.67,26.77,83600.0,18.5889,18.6585,18.568,18.6376,83600.0
2007-06-06 14:30:00,26.78,26.82,26.76,26.81,52600.0,18.6446,18.6724,18.6307,18.6655,52600.0
2007-06-06 15:00:00,26.8,26.88,26.75,26.85,87200.0,18.6585,18.7142,18.6237,18.6933,87200.0
2007-06-06 15:30:00,26.85,26.88,26.78,26.82,164200.0,18.6933,18.7142,18.6446,18.6724,164200.0
2007-06-07 09:30:00,26.74,26.74,26.56,26.7,98600.0,18.6167,18.6167,18.4914,18.5889,98600.0
2007-06-07 10:00:00,26.71,26.78,26.63,26.66,56400.0,18.5959,18.6446,18.5402,18.5611,56400.0
2007-06-07 10:30:00,26.66,26.68,26.58,26.61,68000.0,18.5611,18.575,18.5054,18.5262,68000.0
2007-06-07 11:00:00,26.61,26.61,26.5,26.58,74200.0,18.5262,18.5262,18.4497,18.5054,74200.0
2007-06-07 11:30:00,26.59,26.68,26.54,26.63,125400.0,18.5123,18.575,18.4775,18.5402,125400.0
2007-06-07 12:00:00,26.61,26.7,26.58,26.67,70200.0,18.5262,18.5889,18.5054,18.568,70200.0
2007-06-07 12:30:00,26.67,26.73,26.5,26.54,103800.0,18.568,18.6098,18.4497,18.4775,103800.0
2007-06-07 13:00:00,26.54,26.59,26.52,26.53,58600.0,18.4775,18.5123,18.4636,18.4705,58600.0
2007-06-07 13:30:00,26.53,26.55,26.4,26.54,123000.0,18.4705,18.4845,18.38,18.4775,123000.0
2007-06-07 14:00:00,26.54,26.55,26.39,26.5,74600.0,18.4775,18.4845,18.3731,18.4497,74600.0
2007-06-07 14:30:00,26.5,26.61,26.43,26.54,247600.0,18.4497,18.5262,18.4009,18.4775,247600.0
2007-06-07 15:00:00,26.53,26.58,26.47,26.5,123600.0,18.4705,18.5054,18.4288,18.4497,123600.0
2007-06-07 15:30:00,26.51,26.53,26.34,26.34,248000.0,18.4566,18.4705,18.3383,18.3383,248000.0
2007-06-08 09:30:00,26.42,26.44,26.28,26.34,107800.0,18.394,18.4079,18.2965,18.3383,107800.0
2007-06-08 10:00:00,26.34,26.55,26.31,26.55,44000.0,18.3383,18.4845,18.3174,18.4845,44000.0
2007-06-08 10:30:00,26.55,26.55,26.48,26.53,33600.0,18.4845,18.4845,18.4357,18.4705,33600.0
2007-06-08 11:00:00,26.54,26.71,26.5,26.69,87800.0,18.4775,18.5959,18.4497,18.5819,87800.0
2007-06-08 11:30:00,26.68,26.68,26.57,26.63,64600.0,18.575,18.575,18.4984,18.5402,64600.0
2007-06-08 12:00:00,26.62,26.67,26.59,26.65,62000.0,18.5332,18.568,18.5123,18.5541,62000.0
2007-06-08 12:30:00,26.64,26.67,26.6,26.64,65400.0,18.5471,18.568,18.5193,18.5471,65400.0
2007-06-08 13:00:00,26.64,26.67,26.63,26.67,57400.0,18.5471,18.568,18.5402,18.568,57400.0
2007-06-08 13:30:00,26.66,26.84,26.64,26.74,90200.0,18.5611,18.6864,18.5471,18.6167,90200.0
2007-06-08 14:00:00,26.74,26.86,26.74,26.82,58800.0,18.6167,18.7003,18.6167,18.6724,58800.0
2007-06-08 14:30:00,26.81,26.81,26.75,26.75,61600.0,18.6655,18.6655,18.6237,18.6237,61600.0
2007-06-08 15:00:00,26.75,26.86,26.7,26.73,99000.0,18.6237,18.7003,18.5889,18.6098,99000.0
2007-06-08 15:30:00,26.71,26.81,26.67,26.8,148200.0,18.5959,18.6655,18.568,18.6585,148200.0
2007-06-11 09:30:00,26.64,26.68,26.51,26.61,76600.0,18.5471,18.575,18.4566,18.5262,76600.0
2007-06-11 10:00:00,26.61,26.61,26.36,26.39,157400.0,18.5262,18.5262,18.3522,18.3731,157400.0
2007-06-11 10:30:00,26.36,26.45,26.28,26.45,141200.0,18.3522,18.4148,18.2965,18.4148,141200.0
2007-06-11 11:00:00,26.43,26.5,26.39,26.47,77600.0,18.4009,18.4497,18.3731,18.4288,77600.0
2007-06-11 11:30:00,26.45,26.5,26.39,26.44,79800.0,18.4148,18.4497,18.3731,18.4079,79800.0
2007-06-11 12:00:00,26.45,26.51,26.39,26.45,40400.0,18.4148,18.4566,18.3731,18.4148,40400.0
2007-06-11 12:30:00,26.45,26.61,26.43,26.57,59800.0,18.4148,18.5262,18.4009,18.4984,59800.0
2007-06-11 13:00:00,26.58,26.64,26.51,26.58,71600.0,18.5054,18.5471,18.4566,18.5054,71600.0
2007-06-11 13:30:00,26.59,26.6,26.43,26.46,52000.0,18.5123,18.5193,18.4009,18.4218,52000.0
2007-06-11 14:00:00,26.43,26.48,26.4,26.43,61000.0,18.4009,18.4357,18.38,18.4009,61000.0
2007-06-11 14:30:00,26.45,26.48,26.36,26.45,62800.0,18.4148,18.4357,18.3522,18.4148,62800.0
2007-06-11 15:00:00,26.43,26.48,26.39,26.47,68000.0,18.4009,18.4357,18.3731,18.4288,68000.0
2007-06-11 15:30:00,26.47,26.48,26.41,26.45,170600.0,18.4288,18.4357,18.387,18.4148,170600.0
2007-06-12 09:30:00,26.36,26.45,26.35,26.39,74000.0,18.3522,18.4148,18.3452,18.3731,74000.0
2007-06-12 10:00:00,26.38,26.38,26.2,26.23,104400.0,18.3661,18.3661,18.2408,18.2617,104400.0
2007-06-12 10:30:00,26.22,26.32,26.22,26.31,73600.0,18.2547,18.3243,18.2547,18.3174,73600.0
2007-06-12 11:00:00,26.31,26.35,26.25,26.3,99400.0,18.3174,18.3452,18.2756,18.3104,99400.0
2007-06-12 11:30:00,26.3,26.33,26.25,26.3,54000.0,18.3104,18.3313,18.2756,18.3104,54000.0
2007-06-12 12:00:00,26.28,26.29,26.2,26.2,78600.0,18.2965,18.3035,18.2408,18.2408,78600.0
2007-06-12 12:30:00,26.2,26.25,26.16,26.18,49400.0,18.2408,18.2756,18.2129,18.2269,49400.0
2007-06-12 13:00:00,26.16,26.24,26.14,26.21,48000.0,18.2129,18.2686,18.199,18.2478,48000.0
2007-06-12 13:30:00,26.23,26.43,26.19,26.38,163600.0,18.2617,18.4009,18.2338,18.3661,163600.0
2007-06-12 14:00:00,26.36,26.47,26.34,26.37,90800.0,18.3522,18.4288,18.3383,18.3591,90800.0
2007-06-12 14:30:00,26.36,26.4,26.22,26.25,82800.0,18.3522,18.38,18.2547,18.2756,82800.0
2007-06-12 15:00:00,26.27,26.3,26.15,26.24,101400.0,18.2895,18.3104,18.206,18.2686,101400.0
2007-06-12 15:30:00,26.25,26.29,26.18,26.22,160600.0,18.2756,18.3035,18.2269,18.2547,160600.0
2007-06-13 09:30:00,26.25,26.59,26.25,26.5,452600.0,18.2756,18.5123,18.2756,18.4497,452600.0
2007-06-13 10:00:00,26.5,26.77,26.5,26.73,246400.0,18.4497,18.6376,18.4497,18.6098,246400.0
2007-06-13 10:30:00,26.73,26.85,26.68,26.84,111600.0,18.6098,18.6933,18.575,18.6864,111600.0
2007-06-13 11:00:00,26.83,26.98,26.83,26.92,129400.0,18.6794,18.7838,18.6794,18.7421,129400.0
2007-06-13 11:30:00,26.92,27.12,26.88,27.1,122600.0,18.7421,18.8813,18.7142,18.8674,122600.0
2007-06-13 12:00:00,27.1,27.13,26.89,26.89,137800.0,18.8674,18.8883,18.7212,18.7212,137800.0
2007-06-13 12:30:00,26.89,27.02,26.86,26.97,119200.0,18.7212,18.8117,18.7003,18.7769,119200.0
2007-06-13 13:00:00,26.97,27.03,26.97,27.0,104600.0,18.7769,18.8186,18.7769,18.7978,104600.0
2007-06-13 13:30:00,27.0,27.05,27.0,27.04,92000.0,18.7978,18.8326,18.7978,18.8256,92000.0
2007-06-13 14:00:00,27.04,27.25,27.04,27.22,182800.0,18.8256,18.9718,18.8256,18.9509,182800.0
2007-06-13 14:30:00,27.22,27.3,27.18,27.28,150800.0,18.9509,19.0066,18.9231,18.9927,150800.0
2007-06-13 15:00:00,27.28,27.33,27.18,27.2,136600.0,18.9927,19.0275,18.9231,18.937,136600.0
2007-06-13 15:30:00,27.21,27.24,27.16,27.19,214800.0,18.944,18.9649,18.9092,18.93,214800.0
2007-06-14 09:30:00,27.25,27.35,27.13,27.32,66200.0,18.9718,19.0414,18.8883,19.0206,66200.0
2007-06-14 10:00:00,27.34,27.38,27.25,27.25,55400.0,19.0345,19.0623,18.9718,18.9718,55400.0
2007-06-14 10:30:00,27.26,27.37,27.26,27.29,48400.0,18.9788,19.0554,18.9788,18.9997,48400.0
2007-06-14 11:00:00,27.29,27.31,27.16,27.21,94800.0,18.9997,19.0136,18.9092,18.944,94800.0
2007-06-14 11:30:00,27.21,27.25,27.21,27.23,144400.0,18.944,18.9718,18.944,18.9579,144400.0
2007-06-14 12:00:00,27.23,27.3,27.14,27.16,98800.0,18.9579,19.0066,18.8952,18.9092,98800.0
2007-06-14 12:30:00,27.14,27.22,27.13,27.18,56200.0,18.8952,18.9509,18.8883,18.9231,56200.0
2007-06-14 13:00:00,27.19,27.24,27.17,27.19,45800.0,18.93,18.9649,18.9161,18.93,45800.0
2007-06-14 13:30:00,27.17,27.23,27.14,27.14,65800.0,18.9161,18.9579,18.8952,18.8952,65800.0
2007-06-14 14:00:00,27.15,27.18,27.12,27.14,82400.0,18.9022,18.9231,18.8813,18.8952,82400.0
2007-06-14 14:30:00,27.14,27.2,27.1,27.13,148200.0,18.8952,18.937,18.8674,18.8883,148200.0
2007-06-14 15:00:00,27.13,27.2,27.11,27.18,94200.0,18.8883,18.937,18.8743,18.9231,94200.0
2007-06-14 15:30:00,27.18,27.24,27.15,27.23,126600.0,18.9231,18.9649,18.9022,18.9579,126600.0
2007-06-15 09:30:00,27.5,27.58,27.44,27.52,135600.0,19.1459,19.2016,19.1041,19.1598,135600.0
2007-06-15 10:00:00,27.5,27.53,27.46,27.48,56800.0,19.1459,19.1668,19.118,19.1319,56800.0
2007-06-15 10:30:00,27.49,27.54,27.47,27.49,45800.0,19.1389,19.1737,19.125,19.1389,45800.0
2007-06-15 11:00:00,27.49,27.57,27.48,27.53,53000.0,19.1389,19.1946,19.1319,19.1668,53000.0
2007-06-15 11:30:00,27.54,27.55,27.5,27.53,58000.0,19.1737,19.1807,19.1459,19.1668,58000.0
2007-06-15 12:00:00,27.53,27.53,27.47,27.5,62800.0,19.1668,19.1668,19.125,19.1459,62800.0
2007-06-15 12:30:00,27.49,27.51,27.46,27.47,54200.0,19.1389,19.1528,19.118,19.125,54200.0
2007-06-15 13:00:00,27.47,27.5,27.46,27.5,74600.0,19.125,19.1459,19.118,19.1459,74600.0
2007-06-15 13:30:00,27.5,27.53,27.48,27.52,37200.0,19.1459,19.1668,19.1319,19.1598,37200.0
2007-06-15 14:00:00,27.52,27.52,27.47,27.49,67800.0,19.1598,19.1598,19.125,19.1389,67800.0
2007-06-15 14:30:00,27.48,27.54,27.46,27.53,65000.0,19.1319,19.1737,19.118,19.1668,65000.0
2007-06-15 15:00:00,27.53,27.53,27.47,27.5,64200.0,19.1668,19.1668,19.125,19.1459,64200.0
2007-06-15 15:30:00,27.5,27.52,27.46,27.47,186400.0,19.1459,19.1598,19.118,19.125,186400.0
2007-06-18 09:30:00,27.5,27.57,27.5,27.55,61600.0,19.1459,19.1946,19.1459,19.1807,61600.0
2007-06-18 10:00:00,27.53,27.55,27.45,27.51,106800.0,19.1668,19.1807,19.1111,19.1528,106800.0
2007-06-18 10:30:00,27.5,27.52,27.27,27.28,98200.0,19.1459,19.1598,18.9857,18.9927,98200.0
2007-06-18 11:00:00,27.27,27.37,27.21,27.32,126200.0,18.9857,19.0554,18.944,19.0206,126200.0
2007-06-18 11:30:00,27.31,27.34,27.28,27.28,60200.0,19.0136,19.0345,18.9927,18.9927,60200.0
2007-06-18 12:00:00,27.28,27.38,27.25,27.36,76600.0,18.9927,19.0623,18.9718,19.0484,76600.0
2007-06-18 12:30:00,27.36,27.44,27.36,27.37,35000.0,19.0484,19.1041,19.0484,19.0554,35000.0
2007-06-18 13:00:00,27.37,27.4,27.34,27.34,56400.0,19.0554,19.0762,19.0345,19.0345,56400.0
2007-06-18 13:30:00,27.34,27.39,27.34,27.36,80400.0,19.0345,19.0693,19.0345,19.0484,80400.0
2007-06-18 14:00:00,27.36,27.38,27.34,27.35,146800.0,19.0484,19.0623,19.0345,19.0414,146800.0
2007-06-18 14:30:00,27.35,27.35,27.28,27.33,134200.0,19.0414,19.0414,18.9927,19.0275,134200.0
2007-06-18 15:00:00,27.33,27.35,27.27,27.28,82200.0,19.0275,19.0414,18.9857,18.9927,82200.0
2007-06-18 15:30:00,27.28,27.4,27.28,27.39,195200.0,18.9927,19.0762,18.9927,19.0693,195200.0
2007-06-19 09:30:00,27.39,27.5,27.35,27.45,138000.0,19.0693,19.1459,19.0414,19.1111,138000.0
2007-06-19 10:00:00,27.45,27.5,27.4,27.49,117200.0,19.1111,19.1459,19.0762,19.1389,117200.0
2007-06-19 10:30:00,27.49,27.57,27.49,27.53,102200.0,19.1389,19.1946,19.1389,19.1668,102200.0
2007-06-19 11:00:00,27.52,27.55,27.5,27.53,132600.0,19.1598,19.1807,19.1459,19.1668,132600.0
2007-06-19 11:30:00,27.53,27.59,27.52,27.59,51800.0,19.1668,19.2085,19.1598,19.2085,51800.0
2007-06-19 12:00:00,27.59,27.65,27.52,27.54,75800.0,19.2085,19.2503,19.1598,19.1737,75800.0
2007-06-19 12:30:00,27.54,27.56,27.53,27.56,47400.0,19.1737,19.1876,19.1668,19.1876,47400.0
2007-06-19 13:00:00,27.56,27.56,27.52,27.53,44200.0,19.1876,19.1876,19.1598,19.1668,44200.0
2007-06-19 13:30:00,27.54,27.57,27.53,27.55,52400.0,19.1737,19.1946,19.1668,19.1807,52400.0
2007-06-19 14:00:00,27.55,27.61,27.53,27.58,89200.0,19.1807,19.2225,19.1668,19.2016,89200.0
2007-06-19 14:30:00,27.56,27.61,27.55,27.58,102400.0,19.1876,19.2225,19.1807,19.2016,102400.0
2007-06-19 15:00:00,27.58,27.75,27.58,27.7,98400.0,19.2016,19.3199,19.2016,19.2851,98400.0
2007-06-19 15:30:00,27.7,27.73,27.58,27.58,120600.0,19.2851,19.306,19.2016,19.2016,120600.0
2007-06-20 09:30:00,27.69,27.73,27.64,27.67,75400.0,19.2782,19.306,19.2433,19.2642,75400.0
2007-06-20 10:00:00,27.65,28.0,27.64,28.0,175800.0,19.2503,19.494,19.2433,19.494,175800.0
2007-06-20 10:30:00,28.0,28.21,27.98,27.99,160000.0,19.494,19.6402,19.4801,19.487,160000.0
2007-06-20 11:00:00,27.99,27.99,27.88,27.92,105200.0,19.487,19.487,19.4104,19.4383,105200.0
2007-06-20 11:30:00,27.9,27.9,27.75,27.86,74200.0,19.4244,19.4244,19.3199,19.3965,74200.0
2007-06-20 12:00:00,27.86,27.88,27.81,27.88,90000.0,19.3965,19.4104,19.3617,19.4104,90000.0
2007-06-20 12:30:00,27.88,27.89,27.83,27.83,19400.0,19.4104,19.4174,19.3756,19.3756,19400.0
2007-06-20 13:00:00,27.83,27.88,27.8,27.83,71400.0,19.3756,19.4104,19.3547,19.3756,71400.0
2007-06-20 13:30:00,27.84,27.9,27.79,27.9,85800.0,19.3826,19.4244,19.3478,19.4244,85800.0
2007-06-20 14:00:00,27.89,27.99,27.83,27.89,93000.0,19.4174,19.487,19.3756,19.4174,93000.0
2007-06-20 14:30:00,27.89,27.9,27.77,27.85,63600.0,19.4174,19.4244,19.3338,19.3895,63600.0
2007-06-20 15:00:00,27.86,27.87,27.8,27.81,158400.0,19.3965,19.4035,19.3547,19.3617,158400.0
2007-06-20 15:30:00,27.79,27.8,27.61,27.65,166800.0,19.3478,19.3547,19.2225,19.2503,166800.0
2007-06-21 09:30:00,27.6,27.68,27.46,27.48,80000.0,19.2155,19.2712,19.118,19.1319,80000.0
2007-06-21 10:00:00,27.46,27.66,27.38,27.63,119200.0,19.118,19.2573,19.0623,19.2364,119200.0
2007-06-21 10:30:00,27.61,27.67,27.59,27.63,205600.0,19.2225,19.2642,19.2085,19.2364,205600.0
2007-06-21 11:00:00,27.63,27.68,27.6,27.64,136600.0,19.2364,19.2712,19.2155,19.2433,136600.0
2007-06-21 11:30:00,27.62,27.69,27.6,27.62,81400.0,19.2294,19.2782,19.2155,19.2294,81400.0
2007-06-21 12:00:00,27.66,27.75,27.54,27.58,47800.0,19.2573,19.3199,19.1737,19.2016,47800.0
2007-06-21 12:30:00,27.59,27.65,27.54,27.57,15200.0,19.2085,19.2503,19.1737,19.1946,15200.0
2007-06-21 13:00:00,27.56,27.64,27.56,27.63,54000.0,19.1876,19.2433,19.1876,19.2364,54000.0
2007-06-21 13:30:00,27.63,27.72,27.63,27.68,34400.0,19.2364,19.299,19.2364,19.2712,34400.0
2007-06-21 14:00:00,27.68,27.7,27.63,27.64,33000.0,19.2712,19.2851,19.2364,19.2433,33000.0
2007-06-21 14:30:00,27.65,27.7,27.64,27.68,140600.0,19.2503,19.2851,19.2433,19.2712,140600.0
2007-06-21 15:00:00,27.68,27.78,27.66,27.77,80200.0,19.2712,19.3408,19.2573,19.3338,80200.0
2007-06-21 15:30:00,27.78,27.86,27.78,27.85,77200.0,19.3408,19.3965,19.3408,19.3895,77200.0
2007-06-22 09:30:00,27.81,27.87,27.71,27.74,86600.0,19.3617,19.4035,19.2921,19.313,86600.0
2007-06-22 10:00:00,27.75,27.75,27.61,27.67,95600.0,19.3199,19.3199,19.2225,19.2642,95600.0
2007-06-22 10:30:00,27.65,27.9,27.61,27.81,161600.0,19.2503,19.4244,19.2225,19.3617,161600.0
2007-06-22 11:00:00,27.81,27.85,27.76,27.77,116200.0,19.3617,19.3895,19.3269,19.3338,116200.0
2007-06-22 11:30:00,27.75,27.8,27.71,27.8,93600.0,19.3199,19.3547,19.2921,19.3547,93600.0
2007-06-22 12:00:00,27.82,27.82,27.64,27.64,87200.0,19.3687,19.3687,19.2433,19.2433,87200.0
2007-06-22 12:30:00,27.65,27.67,27.51,27.52,89800.0,19.2503,19.2642,19.1528,19.1598,89800.0
2007-06-22 13:00:00,27.5,27.56,27.49,27.52,186000.0,19.1459,19.1876,19.1389,19.1598,186000.0
2007-06-22 13:30:00,27.53,27.57,27.5,27.57,77400.0,19.1668,19.1946,19.1459,19.1946,77400.0
2007-06-22 14:00:00,27.56,27.56,27.47,27.56,86800.0,19.1876,19.1876,19.125,19.1876,86800.0
2007-06-22 14:30:00,27.56,27.68,27.51,27.58,71400.0,19.1876,19.2712,19.1528,19.2016,71400.0
2007-06-22 15:00:00,27.6,27.63,27.5,27.56,73000.0,19.2155,19.2364,19.1459,19.1876,73000.0
2007-06-22 15:30:00,27.56,27.57,27.5,27.54,108000.0,19.1876,19.1946,19.1459,19.1737,108000.0
2007-06-25 09:30:00,27.75,27.8,27.44,27.46,150000.0,19.3199,19.3547,19.1041,19.118,150000.0
2007-06-25 10:00:00,27.46,27.58,27.46,27.56,112200.0,19.118,19.2016,19.118,19.1876,112200.0
2007-06-25 10:30:00,27.56,27.69,27.56,27.68,83200.0,19.1876,19.2782,19.1876,19.2712,83200.0
2007-06-25 11:00:00,27.69,27.75,27.54,27.64,64600.0,19.2782,19.3199,19.1737,19.2433,64600.0
2007-06-25 11:30:00,27.66,27.75,27.66,27.74,116000.0,19.2573,19.3199,19.2573,19.313,116000.0
2007-06-25 12:00:00,27.74,27.78,27.55,27.58,163600.0,19.313,19.3408,19.1807,19.2016,163600.0
2007-06-25 12:30:00,27.58,27.59,27.49,27.5,70000.0,19.2016,19.2085,19.1389,19.1459,70000.0
2007-06-25 13:00:00,27.51,27.57,27.5,27.54,52400.0,19.1528,19.1946,19.1459,19.1737,52400.0
2007-06-25 13:30:00,27.54,27.58,27.5,27.52,62600.0,19.1737,19.2016,19.1459,19.1598,62600.0
2007-06-25 14:00:00,27.5,27.58,27.48,27.52,115800.0,19.1459,19.2016,19.1319,19.1598,115800.0
2007-06-25 14:30:00,27.52,27.74,27.48,27.52,244600.0,19.1598,19.313,19.1319,19.1598,244600.0
2007-06-25 15:00:00,27.51,27.55,27.46,27.51,195200.0,19.1528,19.1807,19.118,19.1528,195200.0
2007-06-25 15:30:00,27.51,27.54,27.44,27.51,252600.0,19.1528,19.1737,19.1041,19.1528,252600.0
2007-06-26 09:30:00,27.6,27.65,27.48,27.52,95600.0,19.2155,19.2503,19.1319,19.1598,95600.0
2007-06-26 10:00:00,27.5,27.67,27.49,27.5,168200.0,19.1459,19.2642,19.1389,19.1459,168200.0
2007-06-26 10:30:00,27.5,27.59,27.48,27.5,137800.0,19.1459,19.2085,19.1319,19.1459,137800.0
2007-06-26 11:00:00,27.52,27.6,27.46,27.5,148200.0,19.1598,19.2155,19.118,19.1459,148200.0
2007-06-26 11:30:00,27.5,27.5,27.42,27.43,149400.0,19.1459,19.1459,19.0902,19.0971,149400.0
2007-06-26 12:00:00,27.45,27.52,27.43,27.46,135400.0,19.1111,19.1598,19.0971,19.118,135400.0
2007-06-26 12:30:00,27.46,27.49,27.43,27.46,93200.0,19.118,19.1389,19.0971,19.118,93200.0
2007-06-26 13:00:00,27.48,27.49,27.28,27.33,94200.0,19.1319,19.1389,18.9927,19.0275,94200.0
2007-06-26 13:30:00,27.33,27.49,27.33,27.48,101600.0,19.0275,19.1389,19.0275,19.1319,101600.0
2007-06-26 14:00:00,27.47,27.53,27.35,27.39,120400.0,19.125,19.1668,19.0414,19.0693,120400.0
2007-06-26 14:30:00,27.39,27.42,27.3,27.3,94800.0,19.0693,19.0902,19.0066,19.0066,94800.0
2007-06-26 15:00:00,27.31,27.38,27.28,27.36,150400.0,19.0136,19.0623,18.9927,19.0484,150400.0
2007-06-26 15:30:00,27.36,27.38,27.25,27.28,173200.0,19.0484,19.0623,18.9718,18.9927,173200.0
2007-06-27 09:30:00,27.23,27.53,27.09,27.52,154200.0,18.9579,19.1668,18.8604,19.1598,154200.0
2007-06-27 10:00:00,27.51,27.85,27.5,27.74,239000.0,19.1528,19.3895,19.1459,19.313,239000.0
2007-06-27 10:30:00,27.75,27.83,27.66,27.68,225400.0,19.3199,19.3756,19.2573,19.2712,225400.0
2007-06-27 11:00:00,27.68,27.84,27.68,27.71,128000.0,19.2712,19.3826,19.2712,19.2921,128000.0
2007-06-27 11:30:00,27.71,27.75,27.68,27.72,58600.0,19.2921,19.3199,19.2712,19.299,58600.0
2007-06-27 12:00:00,27.72,27.84,27.72,27.78,85000.0,19.299,19.3826,19.299,19.3408,85000.0
2007-06-27 12:30:00,27.77,27.82,27.75,27.78,93000.0,19.3338,19.3687,19.3199,19.3408,93000.0
2007-06-27 13:00:00,27.78,28.0,27.77,27.83,181400.0,19.3408,19.494,19.3338,19.3756,181400.0
2007-06-27 13:30:00,27.82,27.85,27.78,27.81,93600.0,19.3687,19.3895,19.3408,19.3617,93600.0
2007-06-27 14:00:00,27.81,28.05,27.8,28.01,85400.0,19.3617,19.5288,19.3547,19.5009,85400.0
2007-06-27 14:30:00,28.0,28.01,27.91,27.92,64200.0,19.494,19.5009,19.4313,19.4383,64200.0
2007-06-27 15:00:00,27.92,27.98,27.9,27.98,95800.0,19.4383,19.4801,19.4244,19.4801,95800.0
2007-06-27 15:30:00,27.98,28.1,27.95,28.05,149600.0,19.4801,19.5636,19.4592,19.5288,149600.0
2007-06-28 09:30:00,27.85,28.04,27.85,28.03,63400.0,19.3895,19.5218,19.3895,19.5149,63400.0
2007-06-28 10:00:00,28.04,28.14,28.0,28.13,63800.0,19.5218,19.5914,19.494,19.5845,63800.0
2007-06-28 10:30:00,28.13,28.25,28.12,28.25,229000.0,19.5845,19.668,19.5775,19.668,229000.0
2007-06-28 11:00:00,28.25,28.37,28.23,28.33,198000.0,19.668,19.7516,19.6541,19.7237,198000.0
2007-06-28 11:30:00,28.33,28.43,28.33,28.42,79600.0,19.7237,19.7933,19.7237,19.7864,79600.0
2007-06-28 12:00:00,28.42,28.45,28.19,28.2,63200.0,19.7864,19.8073,19.6263,19.6332,63200.0
2007-06-28 12:30:00,28.2,28.3,28.2,28.29,83200.0,19.6332,19.7028,19.6332,19.6959,83200.0
2007-06-28 13:00:00,28.29,28.39,28.26,28.28,103200.0,19.6959,19.7655,19.675,19.6889,103200.0
2007-06-28 13:30:00,28.29,28.42,28.28,28.38,90400.0,19.6959,19.7864,19.6889,19.7585,90400.0
2007-06-28 14:00:00,28.39,28.72,28.37,28.61,236200.0,19.7655,19.9953,19.7516,19.9187,236200.0
2007-06-28 14:30:00,28.61,28.61,28.36,28.39,236600.0,19.9187,19.9187,19.7446,19.7655,236600.0
2007-06-28 15:00:00,28.38,28.4,28.24,28.35,183400.0,19.7585,19.7725,19.6611,19.7377,183400.0
2007-06-28 15:30:00,28.35,28.52,28.34,28.5,519200.0,19.7377,19.856,19.7307,19.8421,519200.0
2007-06-29 09:30:00,28.63,29.08,28.55,29.08,212400.0,19.9326,20.2459,19.8769,20.2459,212400.0
2007-06-29 10:00:00,29.06,29.27,29.0,29.02,267400.0,20.232,20.3782,20.1902,20.2041,267400.0
2007-06-29 10:30:00,29.02,29.09,28.98,29.06,108000.0,20.2041,20.2528,20.1763,20.232,108000.0
2007-06-29 11:00:00,29.07,29.14,28.98,29.06,205600.0,20.2389,20.2877,20.1763,20.232,205600.0
2007-06-29 11:30:00,29.06,29.11,29.0,29.1,111600.0,20.232,20.2668,20.1902,20.2598,111600.0
2007-06-29 12:00:00,29.11,29.11,29.01,29.04,123600.0,20.2668,20.2668,20.1972,20.218,123600.0
2007-06-29 12:30:00,29.04,29.07,29.0,29.0,129600.0,20.218,20.2389,20.1902,20.1902,129600.0
2007-06-29 13:00:00,29.0,29.03,29.0,29.02,106600.0,20.1902,20.2111,20.1902,20.2041,106600.0
2007-06-29 13:30:00,29.02,29.04,29.0,29.0,111800.0,20.2041,20.218,20.1902,20.1902,111800.0
2007-06-29 14:00:00,29.0,29.05,29.0,29.02,219600.0,20.1902,20.225,20.1902,20.2041,219600.0
2007-06-29 14:30:00,29.0,29.11,29.0,29.1,149600.0,20.1902,20.2668,20.1902,20.2598,149600.0
2007-06-29 15:00:00,29.1,29.11,28.98,29.0,359200.0,20.2598,20.2668,20.1763,20.1902,359200.0
2007-06-29 15:30:00,29.0,29.13,28.92,29.07,546800.0,20.1902,20.2807,20.1345,20.2389,546800.0
2007-07-02 09:30:00,29.09,29.15,29.01,29.1,131400.0,20.2528,20.2946,20.1972,20.2598,131400.0
2007-07-02 10:00:00,29.1,29.2,29.04,29.13,235200.0,20.2598,20.3294,20.218,20.2807,235200.0
2007-07-02 10:30:00,29.14,29.18,29.11,29.14,75800.0,20.2877,20.3155,20.2668,20.2877,75800.0
2007-07-02 11:00:00,29.14,29.23,29.12,29.22,156400.0,20.2877,20.3503,20.2737,20.3434,156400.0
2007-07-02 11:30:00,29.22,29.31,29.18,29.27,190800.0,20.3434,20.406,20.3155,20.3782,190800.0
2007-07-02 12:00:00,29.28,29.33,29.02,29.09,157600.0,20.3851,20.4199,20.2041,20.2528,157600.0
2007-07-02 12:30:00,29.08,29.13,29.03,29.07,77200.0,20.2459,20.2807,20.2111,20.2389,77200.0
2007-07-02 13:00:00,29.08,29.13,29.06,29.1,41600.0,20.2459,20.2807,20.232,20.2598,41600.0
2007-07-02 13:30:00,29.08,29.19,29.07,29.14,51400.0,20.2459,20.3225,20.2389,20.2877,51400.0
2007-07-02 14:00:00,29.15,29.16,29.1,29.15,56000.0,20.2946,20.3016,20.2598,20.2946,56000.0
2007-07-02 14:30:00,29.13,29.2,29.09,29.18,83000.0,20.2807,20.3294,20.2528,20.3155,83000.0
2007-07-02 15:00:00,29.18,29.2,29.1,29.13,80400.0,20.3155,20.3294,20.2598,20.2807,80400.0
2007-07-02 15:30:00,29.13,29.16,29.1,29.15,159800.0,20.2807,20.3016,20.2598,20.2946,159800.0
2007-07-03 09:30:00,29.28,29.33,29.17,29.23,114000.0,20.3851,20.4199,20.3085,20.3503,114000.0
2007-07-03 10:00:00,29.21,29.24,29.12,29.24,85000.0,20.3364,20.3573,20.2737,20.3573,85000.0
2007-07-03 10:30:00,29.24,29.24,29.14,29.18,102800.0,20.3573,20.3573,20.2877,20.3155,102800.0
2007-07-03 11:00:00,29.17,29.24,29.13,29.15,98000.0,20.3085,20.3573,20.2807,20.2946,98000.0
2007-07-03 11:30:00,29.15,29.24,29.1,29.18,114400.0,20.2946,20.3573,20.2598,20.3155,114400.0
2007-07-03 12:00:00,29.18,29.22,29.14,29.18,60600.0,20.3155,20.3434,20.2877,20.3155,60600.0
2007-07-03 12:30:00,29.18,29.21,29.11,29.2,97400.0,20.3155,20.3364,20.2668,20.3294,97400.0
2007-07-05 09:30:00,29.15,29.39,29.04,29.39,502600.0,20.2946,20.4617,20.218,20.4617,502600.0
2007-07-05 10:00:00,29.39,29.41,29.34,29.38,75400.0,20.4617,20.4756,20.4269,20.4548,75400.0
2007-07-05 10:30:00,29.38,29.45,29.26,29.27,83200.0,20.4548,20.5035,20.3712,20.3782,83200.0
2007-07-05 11:00:00,29.28,29.36,29.26,29.34,53800.0,20.3851,20.4408,20.3712,20.4269,53800.0
2007-07-05 11:30:00,29.34,29.36,29.3,29.33,61000.0,20.4269,20.4408,20.3991,20.4199,61000.0
2007-07-05 12:00:00,29.33,29.35,29.29,29.32,54600.0,20.4199,20.4339,20.3921,20.413,54600.0
2007-07-05 12:30:00,29.33,29.33,29.27,29.28,69800.0,20.4199,20.4199,20.3782,20.3851,69800.0
2007-07-05 13:00:00,29.29,29.33,29.26,29.33,54400.0,20.3921,20.4199,20.3712,20.4199,54400.0
2007-07-05 13:30:00,29.33,29.42,29.25,29.28,65000.0,20.4199,20.4826,20.3642,20.3851,65000.0
2007-07-05 14:00:00,29.26,29.3,29.25,29.29,43600.0,20.3712,20.3991,20.3642,20.3921,43600.0
2007-07-05 14:30:00,29.28,29.32,29.27,29.32,56600.0,20.3851,20.413,20.3782,20.413,56600.0
2007-07-05 15:00:00,29.32,29.33,29.28,29.3,53600.0,20.413,20.4199,20.3851,20.3991,53600.0
2007-07-05 15:30:00,29.3,29.36,29.29,29.32,108000.0,20.3991,20.4408,20.3921,20.413,108000.0
2007-07-06 09:30:00,29.33,29.45,29.31,29.32,56000.0,20.4199,20.5035,20.406,20.413,56000.0
2007-07-06 10:00:00,29.31,29.49,29.31,29.49,102400.0,20.406,20.5313,20.406,20.5313,102400.0
2007-07-06 10:30:00,29.49,29.57,29.44,29.56,52000.0,20.5313,20.587,20.4965,20.5801,52000.0
2007-07-06 11:00:00,29.56,29.77,29.55,29.75,76800.0,20.5801,20.7263,20.5731,20.7124,76800.0
2007-07-06 11:30:00,29.76,29.79,29.7,29.73,85000.0,20.7193,20.7402,20.6775,20.6984,85000.0
2007-07-06 12:00:00,29.72,29.73,29.65,29.66,34400.0,20.6915,20.6984,20.6427,20.6497,34400.0
2007-07-06 12:30:00,29.66,29.66,29.58,29.59,22200.0,20.6497,20.6497,20.594,20.601,22200.0
2007-07-06 13:00:00,29.58,29.62,29.54,29.58,59000.0,20.594,20.6218,20.5661,20.594,59000.0
2007-07-06 13:30:00,29.58,29.64,29.55,29.59,43400.0,20.594,20.6358,20.5731,20.601,43400.0
2007-07-06 14:00:00,29.6,29.66,29.57,29.6,84000.0,20.6079,20.6497,20.587,20.6079,84000.0
2007-07-06 14:30:00,29.6,29.6,29.5,29.54,85800.0,20.6079,20.6079,20.5383,20.5661,85800.0
2007-07-06 15:00:00,29.54,29.56,29.49,29.5,82600.0,20.5661,20.5801,20.5313,20.5383,82600.0
2007-07-06 15:30:00,29.5,29.56,29.48,29.56,119000.0,20.5383,20.5801,20.5244,20.5801,119000.0
2007-07-09 09:30:00,29.54,29.65,29.48,29.58,148400.0,20.5661,20.6427,20.5244,20.594,148400.0
2007-07-09 10:00:00,29.59,29.72,29.45,29.46,132400.0,20.601,20.6915,20.5035,20.5104,132400.0
2007-07-09 10:30:00,29.46,29.83,29.16,29.18,231600.0,20.5104,20.768,20.3016,20.3155,231600.0
2007-07-09 11:00:00,29.18,29.49,29.18,29.45,121400.0,20.3155,20.5313,20.3155,20.5035,121400.0
2007-07-09 11:30:00,29.45,29.46,29.36,29.36,60200.0,20.5035,20.5104,20.4408,20.4408,60200.0
2007-07-09 12:00:00,29.36,29.43,29.25,29.43,91400.0,20.4408,20.4896,20.3642,20.4896,91400.0
2007-07-09 12:30:00,29.45,29.54,29.43,29.5,58200.0,20.5035,20.5661,20.4896,20.5383,58200.0
2007-07-09 13:00:00,29.5,29.51,29.46,29.51,41600.0,20.5383,20.5453,20.5104,20.5453,41600.0
2007-07-09 13:30:00,29.5,29.5,29.46,29.48,35800.0,20.5383,20.5383,20.5104,20.5244,35800.0
2007-07-09 14:00:00,29.48,29.5,29.39,29.42,77600.0,20.5244,20.5383,20.4617,20.4826,77600.0
2007-07-09 14:30:00,29.42,29.52,29.41,29.5,69000.0,20.4826,20.5522,20.4756,20.5383,69000.0
2007-07-09 15:00:00,29.5,29.52,29.48,29.49,78800.0,20.5383,20.5522,20.5244,20.5313,78800.0
2007-07-09 15:30:00,29.5,29.52,29.39,29.41,145600.0,20.5383,20.5522,20.4617,20.4756,145600.0
2007-07-10 09:30:00,29.2,29.31,28.92,28.99,111000.0,20.3294,20.406,20.1345,20.1832,111000.0
2007-07-10 10:00:00,28.99,29.05,28.99,29.02,68400.0,20.1832,20.225,20.1832,20.2041,68400.0
2007-07-10 10:30:00,29.02,29.03,28.9,28.92,87200.0,20.2041,20.2111,20.1206,20.1345,87200.0
2007-07-10 11:00:00,28.92,29.03,28.92,28.98,53600.0,20.1345,20.2111,20.1345,20.1763,53600.0
2007-07-10 11:30:00,29.0,29.0,28.93,28.95,49600.0,20.1902,20.1902,20.1415,20.1554,49600.0
2007-07-10 12:00:00,28.93,28.95,28.79,28.8,130600.0,20.1415,20.1554,20.044,20.0509,130600.0
2007-07-10 12:30:00,28.8,28.85,28.79,28.82,132800.0,20.0509,20.0858,20.044,20.0649,132800.0
2007-07-10 13:00:00,28.81,28.81,28.6,28.6,110400.0,20.0579,20.0579,19.9117,19.9117,110400.0
2007-07-10 13:30:00,28.61,28.63,28.43,28.61,158000.0,19.9187,19.9326,19.7933,19.9187,158000.0
2007-07-10 14:00:00,28.61,28.71,28.57,28.66,126600.0,19.9187,19.9883,19.8908,19.9535,126600.0
2007-07-10 14:30:00,28.66,28.7,28.63,28.68,75000.0,19.9535,19.9813,19.9326,19.9674,75000.0
2007-07-10 15:00:00,28.68,28.73,28.65,28.67,199600.0,19.9674,20.0022,19.9465,19.9604,199600.0
2007-07-10 15:30:00,28.66,28.66,28.43,28.52,160600.0,19.9535,19.9535,19.7933,19.856,160600.0
2007-07-11 09:30:00,28.64,28.98,28.6,28.68,391800.0,19.9396,20.1763,19.9117,19.9674,391800.0
2007-07-11 10:00:00,28.69,28.88,28.64,28.88,246200.0,19.9744,20.1066,19.9396,20.1066,246200.0
2007-07-11 10:30:00,28.88,28.89,28.74,28.88,205800.0,20.1066,20.1136,20.0092,20.1066,205800.0
2007-07-11 11:00:00,28.88,28.92,28.84,28.87,144200.0,20.1066,20.1345,20.0788,20.0997,144200.0
2007-07-11 11:30:00,28.87,28.9,28.86,28.88,100200.0,20.0997,20.1206,20.0927,20.1066,100200.0
2007-07-11 12:00:00,28.89,29.02,28.88,29.0,410400.0,20.1136,20.2041,20.1066,20.1902,410400.0
2007-07-11 12:30:00,29.0,29.01,28.93,28.99,183000.0,20.1902,20.1972,20.1415,20.1832,183000.0
2007-07-11 13:00:00,28.99,29.0,28.86,28.86,240000.0,20.1832,20.1902,20.0927,20.0927,240000.0
2007-07-11 13:30:00,28.89,28.98,28.88,28.89,43800.0,20.1136,20.1763,20.1066,20.1136,43800.0
2007-07-11 14:00:00,28.89,28.99,28.86,28.99,53000.0,20.1136,20.1832,20.0927,20.1832,53000.0
2007-07-11 14:30:00,28.99,28.99,28.9,28.93,45600.0,20.1832,20.1832,20.1206,20.1415,45600.0
2007-07-11 15:00:00,28.92,29.02,28.9,29.0,67000.0,20.1345,20.2041,20.1206,20.1902,67000.0
2007-07-11 15:30:00,28.99,29.03,28.93,29.02,177200.0,20.1832,20.2111,20.1415,20.2041,177200.0
2007-07-12 09:30:00,29.25,29.69,29.18,29.42,101800.0,20.3642,20.6706,20.3155,20.4826,101800.0
2007-07-12 10:00:00,29.42,29.54,29.14,29.16,305000.0,20.4826,20.5661,20.2877,20.3016,305000.0
2007-07-12 10:30:00,29.16,29.2,29.03,29.05,136000.0,20.3016,20.3294,20.2111,20.225,136000.0
2007-07-12 11:00:00,29.05,29.25,29.05,29.25,167000.0,20.225,20.3642,20.225,20.3642,167000.0
2007-07-12 11:30:00,29.25,29.28,29.22,29.23,61200.0,20.3642,20.3851,20.3434,20.3503,61200.0
2007-07-12 12:00:00,29.22,29.25,29.15,29.18,166000.0,20.3434,20.3642,20.2946,20.3155,166000.0
2007-07-12 12:30:00,29.18,29.22,29.15,29.22,171200.0,20.3155,20.3434,20.2946,20.3434,171200.0
2007-07-12 13:00:00,29.23,29.27,29.2,29.24,29200.0,20.3503,20.3782,20.3294,20.3573,29200.0
2007-07-12 13:30:00,29.24,29.24,29.18,29.2,37600.0,20.3573,20.3573,20.3155,20.3294,37600.0
2007-07-12 14:00:00,29.21,29.22,29.13,29.22,64400.0,20.3364,20.3434,20.2807,20.3434,64400.0
2007-07-12 14:30:00,29.22,29.3,29.16,29.27,193800.0,20.3434,20.3991,20.3016,20.3782,193800.0
2007-07-12 15:00:00,29.27,29.29,29.23,29.25,108600.0,20.3782,20.3921,20.3503,20.3642,108600.0
2007-07-12 15:30:00,29.25,29.31,29.24,29.29,363600.0,20.3642,20.406,20.3573,20.3921,363600.0
2007-07-13 09:30:00,29.2,29.2,28.95,28.98,45600.0,20.3294,20.3294,20.1554,20.1763,45600.0
2007-07-13 10:00:00,29.0,29.11,28.95,29.0,39800.0,20.1902,20.2668,20.1554,20.1902,39800.0
2007-07-13 10:30:00,29.02,29.12,29.0,29.12,32200.0,20.2041,20.2737,20.1902,20.2737,32200.0
2007-07-13 11:00:00,29.11,29.2,29.08,29.18,30000.0,20.2668,20.3294,20.2459,20.3155,30000.0
2007-07-13 11:30:00,29.18,29.2,29.13,29.13,30600.0,20.3155,20.3294,20.2807,20.2807,30600.0
2007-07-13 12:00:00,29.13,29.2,29.11,29.18,18800.0,20.2807,20.3294,20.2668,20.3155,18800.0
2007-07-13 12:30:00,29.18,29.25,29.18,29.22,12400.0,20.3155,20.3642,20.3155,20.3434,12400.0
2007-07-13 13:00:00,29.22,29.24,29.2,29.24,9200.0,20.3434,20.3573,20.3294,20.3573,9200.0
2007-07-13 13:30:00,29.24,29.31,29.24,29.29,29600.0,20.3573,20.406,20.3573,20.3921,29600.0
2007-07-13 14:00:00,29.28,29.31,29.24,29.27,19000.0,20.3851,20.406,20.3573,20.3782,19000.0
2007-07-13 14:30:00,29.25,29.39,29.25,29.37,31200.0,20.3642,20.4617,20.3642,20.4478,31200.0
2007-07-13 15:00:00,29.36,29.36,29.3,29.34,27600.0,20.4408,20.4408,20.3991,20.4269,27600.0
2007-07-13 15:30:00,29.34,29.45,29.32,29.32,74800.0,20.4269,20.5035,20.413,20.413,74800.0
2007-07-16 09:30:00,29.18,29.18,29.08,29.08,145200.0,20.3155,20.3155,20.2459,20.2459,145200.0
2007-07-16 10:00:00,29.1,29.13,28.99,29.08,134000.0,20.2598,20.2807,20.1832,20.2459,134000.0
2007-07-16 10:30:00,29.06,29.15,29.06,29.11,59200.0,20.232,20.2946,20.232,20.2668,59200.0
2007-07-16 11:00:00,29.1,29.13,29.07,29.1,25600.0,20.2598,20.2807,20.2389,20.2598,25600.0
2007-07-16 11:30:00,29.1,29.2,29.1,29.2,25800.0,20.2598,20.3294,20.2598,20.3294,25800.0
2007-07-16 12:00:00,29.2,29.2,29.11,29.11,40200.0,20.3294,20.3294,20.2668,20.2668,40200.0
2007-07-16 12:30:00,29.11,29.11,29.09,29.1,33600.0,20.2668,20.2668,20.2528,20.2598,33600.0
2007-07-16 13:00:00,29.1,29.11,28.96,28.99,83400.0,20.2598,20.2668,20.1623,20.1832,83400.0
2007-07-16 13:30:00,28.98,28.98,28.87,28.94,80400.0,20.1763,20.1763,20.0997,20.1484,80400.0
2007-07-16 14:00:00,28.95,29.03,28.93,29.0,62200.0,20.1554,20.2111,20.1415,20.1902,62200.0
2007-07-16 14:30:00,29.0,29.08,29.0,29.08,72000.0,20.1902,20.2459,20.1902,20.2459,72000.0
2007-07-16 15:00:00,29.07,29.09,29.03,29.05,119200.0,20.2389,20.2528,20.2111,20.225,119200.0
2007-07-16 15:30:00,29.05,29.07,28.97,29.0,147000.0,20.225,20.2389,20.1693,20.1902,147000.0
2007-07-17 09:30:00,28.9,28.92,28.49,28.49,141000.0,20.1206,20.1345,19.8351,19.8351,141000.0
2007-07-17 10:00:00,28.49,28.52,28.4,28.48,122800.0,19.8351,19.856,19.7725,19.8282,122800.0
2007-07-17 10:30:00,28.47,28.69,28.33,28.35,121200.0,19.8212,19.9744,19.7237,19.7377,121200.0
2007-07-17 11:00:00,28.35,28.52,28.31,28.5,91800.0,19.7377,19.856,19.7098,19.8421,91800.0
2007-07-17 11:30:00,28.5,28.55,28.5,28.51,48600.0,19.8421,19.8769,19.8421,19.849,48600.0
2007-07-17 12:00:00,28.5,28.58,28.5,28.5,99000.0,19.8421,19.8978,19.8421,19.8421,99000.0
2007-07-17 12:30:00,28.5,28.5,28.38,28.38,44000.0,19.8421,19.8421,19.7585,19.7585,44000.0
2007-07-17 13:00:00,28.38,28.38,28.31,28.33,67400.0,19.7585,19.7585,19.7098,19.7237,67400.0
2007-07-17 13:30:00,28.32,28.45,28.31,28.44,73400.0,19.7168,19.8073,19.7098,19.8003,73400.0
2007-07-17 14:00:00,28.44,28.54,28.43,28.47,121600.0,19.8003,19.8699,19.7933,19.8212,121600.0
2007-07-17 14:30:00,28.45,28.5,28.4,28.45,151200.0,19.8073,19.8421,19.7725,19.8073,151200.0
2007-07-17 15:00:00,28.46,28.52,28.44,28.5,213000.0,19.8142,19.856,19.8003,19.8421,213000.0
2007-07-17 15:30:00,28.5,28.54,28.47,28.52,150200.0,19.8421,19.8699,19.8212,19.856,150200.0
2007-07-18 09:30:00,28.35,28.37,28.03,28.04,106200.0,19.7377,19.7516,19.5149,19.5218,106200.0
2007-07-18 10:00:00,28.05,28.13,28.02,28.11,104200.0,19.5288,19.5845,19.5079,19.5706,104200.0
2007-07-18 10:30:00,28.1,28.25,28.07,28.23,134800.0,19.5636,19.668,19.5427,19.6541,134800.0
2007-07-18 11:00:00,28.25,28.29,28.24,28.27,51800.0,19.668,19.6959,19.6611,19.682,51800.0
2007-07-18 11:30:00,28.27,28.28,28.2,28.24,117400.0,19.682,19.6889,19.6332,19.6611,117400.0
2007-07-18 12:00:00,28.25,28.25,28.13,28.16,99400.0,19.668,19.668,19.5845,19.6054,99400.0
2007-07-18 12:30:00,28.18,28.25,28.13,28.2,92000.0,19.6193,19.668,19.5845,19.6332,92000.0
2007-07-18 13:00:00,28.2,28.2,28.15,28.18,41200.0,19.6332,19.6332,19.5984,19.6193,41200.0
2007-07-18 13:30:00,28.18,28.22,28.14,28.17,50000.0,19.6193,19.6471,19.5914,19.6123,50000.0
2007-07-18 14:00:00,28.2,28.27,28.18,28.21,63600.0,19.6332,19.682,19.6193,19.6402,63600.0
2007-07-18 14:30:00,28.21,28.27,28.15,28.22,76400.0,19.6402,19.682,19.5984,19.6471,76400.0
2007-07-18 15:00:00,28.22,28.23,28.14,28.18,368400.0,19.6471,19.6541,19.5914,19.6193,368400.0
2007-07-18 15:30:00,28.18,28.36,28.18,28.35,122400.0,19.6193,19.7446,19.6193,19.7377,122400.0
2007-07-19 09:30:00,28.55,28.6,28.3,28.3,99400.0,19.8769,19.9117,19.7028,19.7028,99400.0
2007-07-19 10:00:00,28.3,28.32,28.2,28.25,138000.0,19.7028,19.7168,19.6332,19.668,138000.0
2007-07-19 10:30:00,28.25,28.25,28.11,28.18,168400.0,19.668,19.668,19.5706,19.6193,168400.0
2007-07-19 11:00:00,28.18,28.22,28.15,28.15,93800.0,19.6193,19.6471,19.5984,19.5984,93800.0
2007-07-19 11:30:00,28.16,28.16,28.08,28.14,173000.0,19.6054,19.6054,19.5497,19.5914,173000.0
2007-07-19 12:00:00,28.14,28.33,28.05,28.25,137800.0,19.5914,19.7237,19.5288,19.668,137800.0
2007-07-19 12:30:00,28.25,28.38,28.24,28.38,127400.0,19.668,19.7585,19.6611,19.7585,127400.0
2007-07-19 13:00:00,28.37,28.52,28.36,28.52,238400.0,19.7516,19.856,19.7446,19.856,238400.0
2007-07-19 13:30:00,28.51,28.64,28.5,28.58,102200.0,19.849,19.9396,19.8421,19.8978,102200.0
2007-07-19 14:00:00,28.58,28.58,28.5,28.51,81000.0,19.8978,19.8978,19.8421,19.849,81000.0
2007-07-19 14:30:00,28.5,28.53,28.5,28.5,88200.0,19.8421,19.863,19.8421,19.8421,88200.0
2007-07-19 15:00:00,28.5,28.53,28.48,28.49,120400.0,19.8421,19.863,19.8282,19.8351,120400.0
2007-07-19 15:30:00,28.49,28.55,28.44,28.5,252600.0,19.8351,19.8769,19.8003,19.8421,252600.0
2007-07-20 09:30:00,28.45,28.5,28.41,28.43,56000.0,19.8073,19.8421,19.7794,19.7933,56000.0
2007-07-20 10:00:00,28.42,28.5,28.41,28.48,100400.0,19.7864,19.8421,19.7794,19.8282,100400.0
2007-07-20 10:30:00,28.48,28.49,28.33,28.43,98400.0,19.8282,19.8351,19.7237,19.7933,98400.0
2007-07-20 11:00:00,28.42,28.45,28.17,28.21,77800.0,19.7864,19.8073,19.6123,19.6402,77800.0
2007-07-20 11:30:00,28.2,28.3,28.08,28.09,81200.0,19.6332,19.7028,19.5497,19.5566,81200.0
2007-07-20 12:00:00,28.09,28.43,28.07,28.43,142200.0,19.5566,19.7933,19.5427,19.7933,142200.0
2007-07-20 12:30:00,28.43,28.45,28.35,28.37,92400.0,19.7933,19.8073,19.7377,19.7516,92400.0
2007-07-20 13:00:00,28.36,28.41,28.36,28.39,31000.0,19.7446,19.7794,19.7446,19.7655,31000.0
2007-07-20 13:30:00,28.39,28.54,28.37,28.45,58200.0,19.7655,19.8699,19.7516,19.8073,58200.0
2007-07-20 14:00:00,28.44,28.55,28.4,28.5,55200.0,19.8003,19.8769,19.7725,19.8421,55200.0
2007-07-20 14:30:00,28.48,28.61,28.47,28.61,121600.0,19.8282,19.9187,19.8212,19.9187,121600.0
2007-07-20 15:00:00,28.6,28.65,28.52,28.57,117800.0,19.9117,19.9465,19.856,19.8908,117800.0
2007-07-20 15:30:00,28.57,28.59,28.5,28.5,229200.0,19.8908,19.9047,19.8421,19.8421,229200.0
2007-07-23 09:30:00,28.4,28.5,28.35,28.37,106000.0,19.7725,19.8421,19.7377,19.7516,106000.0
2007-07-23 10:00:00,28.36,28.38,28.25,28.33,147800.0,19.7446,19.7585,19.668,19.7237,147800.0
2007-07-23 10:30:00,28.33,28.45,28.29,28.45,140600.0,19.7237,19.8073,19.6959,19.8073,140600.0
2007-07-23 11:00:00,28.46,28.49,28.35,28.42,64400.0,19.8142,19.8351,19.7377,19.7864,64400.0
2007-07-23 11:30:00,28.42,28.43,28.36,28.37,37400.0,19.7864,19.7933,19.7446,19.7516,37400.0
2007-07-23 12:00:00,28.38,28.38,28.33,28.33,58000.0,19.7585,19.7585,19.7237,19.7237,58000.0
2007-07-23 12:30:00,28.33,28.4,28.33,28.38,41200.0,19.7237,19.7725,19.7237,19.7585,41200.0
2007-07-23 13:00:00,28.38,28.39,28.32,28.34,50200.0,19.7585,19.7655,19.7168,19.7307,50200.0
2007-07-23 13:30:00,28.35,28.39,28.3,28.34,62000.0,19.7377,19.7655,19.7028,19.7307,62000.0
2007-07-23 14:00:00,28.33,28.36,28.21,28.33,107000.0,19.7237,19.7446,19.6402,19.7237,107000.0
2007-07-23 14:30:00,28.33,28.43,28.33,28.4,66800.0,19.7237,19.7933,19.7237,19.7725,66800.0
2007-07-23 15:00:00,28.41,28.42,28.33,28.39,86200.0,19.7794,19.7864,19.7237,19.7655,86200.0
2007-07-23 15:30:00,28.39,28.4,28.31,28.34,156600.0,19.7655,19.7725,19.7098,19.7307,156600.0
2007-07-24 09:30:00,28.29,28.53,28.22,28.25,139000.0,19.6959,19.863,19.6471,19.668,139000.0
2007-07-24 10:00:00,28.27,28.37,28.18,28.31,142200.0,19.682,19.7516,19.6193,19.7098,142200.0
2007-07-24 10:30:00,28.31,28.43,28.28,28.41,104600.0,19.7098,19.7933,19.6889,19.7794,104600.0
2007-07-24 11:00:00,28.41,28.52,28.4,28.5,88600.0,19.7794,19.856,19.7725,19.8421,88600.0
2007-07-24 11:30:00,28.48,28.52,28.43,28.5,89400.0,19.8282,19.856,19.7933,19.8421,89400.0
2007-07-24 12:00:00,28.5,28.51,28.39,28.41,90600.0,19.8421,19.849,19.7655,19.7794,90600.0
2007-07-24 12:30:00,28.42,28.46,28.38,28.38,47800.0,19.7864,19.8142,19.7585,19.7585,47800.0
2007-07-24 13:00:00,28.36,28.42,28.3,28.31,49800.0,19.7446,19.7864,19.7028,19.7098,49800.0
2007-07-24 13:30:00,28.31,28.37,28.27,28.32,86200.0,19.7098,19.7516,19.682,19.7168,86200.0
2007-07-24 14:00:00,28.31,28.34,28.25,28.33,96200.0,19.7098,19.7307,19.668,19.7237,96200.0
2007-07-24 14:30:00,28.33,28.4,28.28,28.31,188800.0,19.7237,19.7725,19.6889,19.7098,188800.0
2007-07-24 15:00:00,28.31,28.35,28.23,28.23,290800.0,19.7098,19.7377,19.6541,19.6541,290800.0
2007-07-24 15:30:00,28.22,28.36,28.18,28.29,313800.0,19.6471,19.7446,19.6193,19.6959,313800.0
2007-07-25 09:30:00,28.44,28.54,28.43,28.46,129400.0,19.8003,19.8699,19.7933,19.8142,129400.0
2007-07-25 10:00:00,28.46,28.5,28.41,28.45,155000.0,19.8142,19.8421,19.7794,19.8073,155000.0
2007-07-25 10:30:00,28.45,28.47,28.35,28.44,198600.0,19.8073,19.8212,19.7377,19.8003,198600.0
2007-07-25 11:00:00,28.43,28.47,28.32,28.44,166000.0,19.7933,19.8212,19.7168,19.8003,166000.0
2007-07-25 11:30:00,28.47,28.55,28.34,28.36,123600.0,19.8212,19.8769,19.7307,19.7446,123600.0
2007-07-25 12:00:00,28.35,28.39,28.2,28.31,99200.0,19.7377,19.7655,19.6332,19.7098,99200.0
2007-07-25 12:30:00,28.32,28.44,28.31,28.39,87800.0,19.7168,19.8003,19.7098,19.7655,87800.0
2007-07-25 13:00:00,28.4,28.4,28.1,28.11,139200.0,19.7725,19.7725,19.5636,19.5706,139200.0
2007-07-25 13:30:00,28.1,28.13,28.03,28.04,115600.0,19.5636,19.5845,19.5149,19.5218,115600.0
2007-07-25 14:00:00,28.05,28.1,28.0,28.07,156000.0,19.5288,19.5636,19.494,19.5427,156000.0
2007-07-25 14:30:00,28.08,28.11,28.05,28.09,211600.0,19.5497,19.5706,19.5288,19.5566,211600.0
2007-07-25 15:00:00,28.09,28.37,28.09,28.15,323800.0,19.5566,19.7516,19.5566,19.5984,323800.0
2007-07-25 15:30:00,28.13,28.23,28.13,28.21,230600.0,19.5845,19.6541,19.5845,19.6402,230600.0
2007-07-26 09:30:00,27.81,27.93,27.53,27.83,359600.0,19.3617,19.4452,19.1668,19.3756,359600.0
2007-07-26 10:00:00,27.83,27.86,27.68,27.71,257200.0,19.3756,19.3965,19.2712,19.2921,257200.0
2007-07-26 10:30:00,27.72,27.75,27.5,27.5,249600.0,19.299,19.3199,19.1459,19.1459,249600.0
2007-07-26 11:00:00,27.5,27.51,27.23,27.25,210800.0,19.1459,19.1528,18.9579,18.9718,210800.0
2007-07-26 11:30:00,27.25,27.38,27.18,27.38,193400.0,18.9718,19.0623,18.9231,19.0623,193400.0
2007-07-26 12:00:00,27.39,27.48,27.29,27.32,197600.0,19.0693,19.1319,18.9997,19.0206,197600.0
2007-07-26 12:30:00,27.32,27.33,27.13,27.23,123400.0,19.0206,19.0275,18.8883,18.9579,123400.0
2007-07-26 13:00:00,27.24,27.43,27.14,27.32,161200.0,18.9649,19.0971,18.8952,19.0206,161200.0
2007-07-26 13:30:00,27.31,27.42,27.18,27.18,149000.0,19.0136,19.0902,18.9231,18.9231,149000.0
2007-07-26 14:00:00,27.17,27.22,26.88,27.0,251600.0,18.9161,18.9509,18.7142,18.7978,251600.0
2007-07-26 14:30:00,26.98,27.2,26.94,27.16,251800.0,18.7838,18.937,18.756,18.9092,251800.0
2007-07-26 15:00:00,27.17,27.43,27.1,27.28,212400.0,18.9161,19.0971,18.8674,18.9927,212400.0
2007-07-26 15:30:00,27.28,27.57,27.25,27.43,359400.0,18.9927,19.1946,18.9718,19.0971,359400.0
2007-07-27 09:30:00,27.4,27.61,27.13,27.2,140200.0,19.0762,19.2225,18.8883,18.937,140200.0
2007-07-27 10:00:00,27.2,27.45,27.17,27.31,97800.0,18.937,19.1111,18.9161,19.0136,97800.0
2007-07-27 10:30:00,27.31,27.37,27.1,27.16,92000.0,19.0136,19.0554,18.8674,18.9092,92000.0
2007-07-27 11:00:00,27.16,27.26,27.08,27.17,106400.0,18.9092,18.9788,18.8535,18.9161,106400.0
2007-07-27 11:30:00,27.18,27.18,26.97,27.04,242200.0,18.9231,18.9231,18.7769,18.8256,242200.0
2007-07-27 12:00:00,27.02,27.04,26.88,26.99,111600.0,18.8117,18.8256,18.7142,18.7908,111600.0
2007-07-27 12:30:00,27.0,27.08,26.86,27.04,135200.0,18.7978,18.8535,18.7003,18.8256,135200.0
2007-07-27 13:00:00,27.02,27.21,27.0,27.15,136600.0,18.8117,18.944,18.7978,18.9022,136600.0
2007-07-27 13:30:00,27.15,27.33,27.08,27.29,167400.0,18.9022,19.0275,18.8535,18.9997,167400.0
2007-07-27 14:00:00,27.29,27.3,27.13,27.16,170600.0,18.9997,19.0066,18.8883,18.9092,170600.0
2007-07-27 14:30:00,27.15,27.58,27.13,27.53,250600.0,18.9022,19.2016,18.8883,19.1668,250600.0
2007-07-27 15:00:00,27.53,27.65,27.47,27.59,202800.0,19.1668,19.2503,19.125,19.2085,202800.0
2007-07-27 15:30:00,27.59,27.61,27.4,27.44,304200.0,19.2085,19.2225,19.0762,19.1041,304200.0
2007-07-30 09:30:00,27.91,27.91,27.38,27.58,184800.0,19.4313,19.4313,19.0623,19.2016,184800.0
2007-07-30 10:00:00,27.57,27.84,27.52,27.76,68600.0,19.1946,19.3826,19.1598,19.3269,68600.0
2007-07-30 10:30:00,27.75,27.75,27.48,27.5,86200.0,19.3199,19.3199,19.1319,19.1459,86200.0
2007-07-30 11:00:00,27.5,27.63,27.48,27.52,126600.0,19.1459,19.2364,19.1319,19.1598,126600.0
2007-07-30 11:30:00,27.52,27.66,27.48,27.55,76600.0,19.1598,19.2573,19.1319,19.1807,76600.0
2007-07-30 12:00:00,27.55,27.61,27.52,27.55,84000.0,19.1807,19.2225,19.1598,19.1807,84000.0
2007-07-30 12:30:00,27.54,27.63,27.46,27.61,60400.0,19.1737,19.2364,19.118,19.2225,60400.0
2007-07-30 13:00:00,27.61,27.7,27.6,27.61,43200.0,19.2225,19.2851,19.2155,19.2225,43200.0
2007-07-30 13:30:00,27.61,27.88,27.59,27.85,55200.0,19.2225,19.4104,19.2085,19.3895,55200.0
2007-07-30 14:00:00,27.85,27.91,27.76,27.79,98800.0,19.3895,19.4313,19.3269,19.3478,98800.0
2007-07-30 14:30:00,27.79,27.86,27.72,27.82,55400.0,19.3478,19.3965,19.299,19.3687,55400.0
2007-07-30 15:00:00,27.8,27.96,27.76,27.95,108200.0,19.3547,19.4661,19.3269,19.4592,108200.0
2007-07-30 15:30:00,27.95,28.01,27.89,27.9,174600.0,19.4592,19.5009,19.4174,19.4244,174600.0
2007-07-31 09:30:00,28.36,28.77,27.89,28.72,247200.0,19.7446,20.0301,19.4174,19.9953,247200.0
2007-07-31 10:00:00,28.71,28.86,28.59,28.66,305600.0,19.9883,20.0927,19.9047,19.9535,305600.0
2007-07-31 10:30:00,28.65,28.67,28.48,28.5,215200.0,19.9465,19.9604,19.8282,19.8421,215200.0
2007-07-31 11:00:00,28.5,28.58,28.43,28.58,122400.0,19.8421,19.8978,19.7933,19.8978,122400.0
2007-07-31 11:30:00,28.58,28.61,28.48,28.48,77200.0,19.8978,19.9187,19.8282,19.8282,77200.0
2007-07-31 12:00:00,28.48,28.56,28.48,28.56,36200.0,19.8282,19.8839,19.8282,19.8839,36200.0
2007-07-31 12:30:00,28.56,28.56,28.46,28.52,81800.0,19.8839,19.8839,19.8142,19.856,81800.0
2007-07-31 13:00:00,28.53,28.6,28.49,28.53,71600.0,19.863,19.9117,19.8351,19.863,71600.0
2007-07-31 13:30:00,28.5,28.55,28.42,28.54,76000.0,19.8421,19.8769,19.7864,19.8699,76000.0
2007-07-31 14:00:00,28.55,28.58,28.48,28.52,127800.0,19.8769,19.8978,19.8282,19.856,127800.0
2007-07-31 14:30:00,28.5,28.52,28.25,28.33,199600.0,19.8421,19.856,19.668,19.7237,199600.0
2007-07-31 15:00:00,28.34,28.5,28.29,28.42,143200.0,19.7307,19.8421,19.6959,19.7864,143200.0
2007-07-31 15:30:00,28.4,28.49,28.11,28.11,201800.0,19.7725,19.8351,19.5706,19.5706,201800.0
2007-08-01 09:30:00,28.14,28.59,28.05,28.1,120600.0,19.5914,19.9047,19.5288,19.5636,120600.0
2007-08-01 10:00:00,28.1,28.23,27.96,28.04,215800.0,19.5636,19.6541,19.4661,19.5218,215800.0
2007-08-01 10:30:00,28.03,28.03,27.75,27.78,104600.0,19.5149,19.5149,19.3199,19.3408,104600.0
2007-08-01 11:00:00,27.75,28.02,27.69,27.84,177000.0,19.3199,19.5079,19.2782,19.3826,177000.0
2007-08-01 11:30:00,27.84,28.01,27.79,28.01,82600.0,19.3826,19.5009,19.3478,19.5009,82600.0
2007-08-01 12:00:00,28.01,28.18,28.0,28.13,92800.0,19.5009,19.6193,19.494,19.5845,92800.0
2007-08-01 12:30:00,28.13,28.23,28.04,28.18,85000.0,19.5845,19.6541,19.5218,19.6193,85000.0
2007-08-01 13:00:00,28.18,28.18,27.97,28.18,140800.0,19.6193,19.6193,19.4731,19.6193,140800.0
2007-08-01 13:30:00,28.18,28.35,28.14,28.31,193200.0,19.6193,19.7377,19.5914,19.7098,193200.0
2007-08-01 14:00:00,28.3,28.43,28.27,28.35,155400.0,19.7028,19.7933,19.682,19.7377,155400.0
2007-08-01 14:30:00,28.34,28.41,28.08,28.11,201000.0,19.7307,19.7794,19.5497,19.5706,201000.0
2007-08-01 15:00:00,28.13,28.4,28.13,28.24,302400.0,19.5845,19.7725,19.5845,19.6611,302400.0
2007-08-01 15:30:00,28.25,28.73,28.09,28.68,369800.0,19.668,20.0022,19.5566,19.9674,369800.0
2007-08-02 09:30:00,28.9,28.91,28.61,28.65,139000.0,20.1206,20.1275,19.9187,19.9465,139000.0
2007-08-02 10:00:00,28.67,28.75,28.39,28.45,191800.0,19.9604,20.0161,19.7655,19.8073,191800.0
2007-08-02 10:30:00,28.46,28.74,28.43,28.73,62800.0,19.8142,20.0092,19.7933,20.0022,62800.0
2007-08-02 11:00:00,28.7,28.79,28.54,28.79,67200.0,19.9813,20.044,19.8699,20.044,67200.0
2007-08-02 11:30:00,28.81,29.03,28.7,29.03,106800.0,20.0579,20.2111,19.9813,20.2111,106800.0
2007-08-02 12:00:00,29.03,29.11,28.97,29.0,71000.0,20.2111,20.2668,20.1693,20.1902,71000.0
2007-08-02 12:30:00,29.0,29.0,28.84,28.85,95800.0,20.1902,20.1902,20.0788,20.0858,95800.0
2007-08-02 13:00:00,28.85,28.97,28.77,28.86,141800.0,20.0858,20.1693,20.0301,20.0927,141800.0
2007-08-02 13:30:00,28.85,28.99,28.84,28.97,144000.0,20.0858,20.1832,20.0788,20.1693,144000.0
2007-08-02 14:00:00,28.98,29.11,28.93,29.02,208000.0,20.1763,20.2668,20.1415,20.2041,208000.0
2007-08-02 14:30:00,29.02,29.18,28.94,29.17,156800.0,20.2041,20.3155,20.1484,20.3085,156800.0
2007-08-02 15:00:00,29.16,30.0,29.08,29.54,734400.0,20.3016,20.8864,20.2459,20.5661,734400.0
2007-08-02 15:30:00,29.54,29.54,29.06,29.18,385000.0,20.5661,20.5661,20.232,20.3155,385000.0
2007-08-03 09:30:00,29.18,29.4,28.74,28.84,109400.0,20.3155,20.4687,20.0092,20.0788,109400.0
2007-08-03 10:00:00,28.84,29.12,28.74,28.97,188200.0,20.0788,20.2737,20.0092,20.1693,188200.0
2007-08-03 10:30:00,28.97,29.0,28.84,28.92,233600.0,20.1693,20.1902,20.0788,20.1345,233600.0
2007-08-03 11:00:00,28.93,29.17,28.93,29.14,94400.0,20.1415,20.3085,20.1415,20.2877,94400.0
2007-08-03 11:30:00,29.14,29.45,29.14,29.36,99800.0,20.2877,20.5035,20.2877,20.4408,99800.0
2007-08-03 12:00:00,29.36,29.47,29.32,29.43,134200.0,20.4408,20.5174,20.413,20.4896,134200.0
2007-08-03 12:30:00,29.43,29.46,29.28,29.32,104200.0,20.4896,20.5104,20.3851,20.413,104200.0
2007-08-03 13:00:00,29.32,29.52,29.28,29.48,128200.0,20.413,20.5522,20.3851,20.5244,128200.0
2007-08-03 13:30:00,29.46,29.52,29.46,29.49,113600.0,20.5104,20.5522,20.5104,20.5313,113600.0
2007-08-03 14:00:00,29.49,29.54,29.2,29.2,111000.0,20.5313,20.5661,20.3294,20.3294,111000.0
2007-08-03 14:30:00,29.19,29.31,28.95,28.97,144200.0,20.3225,20.406,20.1554,20.1693,144200.0
2007-08-03 15:00:00,28.96,29.05,28.8,28.84,301800.0,20.1623,20.225,20.0509,20.0788,301800.0
2007-08-03 15:30:00,28.83,29.0,28.74,28.8,458200.0,20.0718,20.1902,20.0092,20.0509,458200.0
2007-08-06 09:30:00,28.81,29.0,28.33,28.67,158800.0,20.0579,20.1902,19.7237,19.9604,158800.0
2007-08-06 10:00:00,28.68,28.8,28.45,28.48,233800.0,19.9674,20.0509,19.8073,19.8282,233800.0
2007-08-06 10:30:00,28.46,28.53,28.39,28.5,188200.0,19.8142,19.863,19.7655,19.8421,188200.0
2007-08-06 11:00:00,28.5,28.57,28.31,28.55,245400.0,19.8421,19.8908,19.7098,19.8769,245400.0
2007-08-06 11:30:00,28.54,28.9,28.5,28.86,147000.0,19.8699,20.1206,19.8421,20.0927,147000.0
2007-08-06 12:00:00,28.88,28.95,28.81,28.9,122600.0,20.1066,20.1554,20.0579,20.1206,122600.0
2007-08-06 12:30:00,28.9,29.2,28.88,29.15,120000.0,20.1206,20.3294,20.1066,20.2946,120000.0
2007-08-06 13:00:00,29.16,29.16,28.86,28.92,163000.0,20.3016,20.3016,20.0927,20.1345,163000.0
2007-08-06 13:30:00,28.9,28.92,28.65,28.67,92800.0,20.1206,20.1345,19.9465,19.9604,92800.0
2007-08-06 14:00:00,28.65,28.95,28.64,28.84,120400.0,19.9465,20.1554,19.9396,20.0788,120400.0
2007-08-06 14:30:00,28.84,29.18,28.84,28.92,149200.0,20.0788,20.3155,20.0788,20.1345,149200.0
2007-08-06 15:00:00,28.92,29.08,28.9,29.03,156400.0,20.1345,20.2459,20.1206,20.2111,156400.0
2007-08-06 15:30:00,29.02,29.26,28.98,29.21,204200.0,20.2041,20.3712,20.1763,20.3364,204200.0
2007-08-07 09:30:00,29.05,29.45,29.01,29.42,106000.0,20.225,20.5035,20.1972,20.4826,106000.0
2007-08-07 10:00:00,29.41,29.56,29.38,29.4,154800.0,20.4756,20.5801,20.4548,20.4687,154800.0
2007-08-07 10:30:00,29.4,29.43,29.19,29.38,178000.0,20.4687,20.4896,20.3225,20.4548,178000.0
2007-08-07 11:00:00,29.37,29.5,29.36,29.46,103000.0,20.4478,20.5383,20.4408,20.5104,103000.0
2007-08-07 11:30:00,29.47,29.57,29.46,29.49,242600.0,20.5174,20.587,20.5104,20.5313,242600.0
2007-08-07 12:00:00,29.49,29.53,29.41,29.43,165000.0,20.5313,20.5592,20.4756,20.4896,165000.0
2007-08-07 12:30:00,29.43,29.48,29.29,29.34,100000.0,20.4896,20.5244,20.3921,20.4269,100000.0
2007-08-07 13:00:00,29.34,29.43,29.34,29.36,91000.0,20.4269,20.4896,20.4269,20.4408,91000.0
2007-08-07 13:30:00,29.36,29.38,29.24,29.33,111400.0,20.4408,20.4548,20.3573,20.4199,111400.0
2007-08-07 14:00:00,29.34,29.38,28.91,28.93,262000.0,20.4269,20.4548,20.1275,20.1415,262000.0
2007-08-07 14:30:00,28.91,29.31,28.78,29.31,333200.0,20.1275,20.406,20.037,20.406,333200.0
2007-08-07 15:00:00,29.34,29.75,29.34,29.73,328600.0,20.4269,20.7124,20.4269,20.6984,328600.0
2007-08-07 15:30:00,29.74,29.78,29.68,29.74,339000.0,20.7054,20.7332,20.6636,20.7054,339000.0
2007-08-08 09:30:00,29.0,29.21,28.49,29.19,431400.0,20.1902,20.3364,19.8351,20.3225,431400.0
2007-08-08 10:00:00,29.2,29.33,29.14,29.14,339400.0,20.3294,20.4199,20.2877,20.2877,339400.0
2007-08-08 10:30:00,29.15,29.25,29.03,29.25,187400.0,20.2946,20.3642,20.2111,20.3642,187400.0
2007-08-08 11:00:00,29.25,29.25,29.13,29.16,144600.0,20.3642,20.3642,20.2807,20.3016,144600.0
2007-08-08 11:30:00,29.18,29.5,29.17,29.5,129000.0,20.3155,20.5383,20.3085,20.5383,129000.0
2007-08-08 12:00:00,29.5,29.76,29.48,29.73,172400.0,20.5383,20.7193,20.5244,20.6984,172400.0
2007-08-08 12:30:00,29.74,30.43,29.72,30.11,349200.0,20.7054,21.1858,20.6915,20.963,349200.0
2007-08-08 13:00:00,30.11,30.2,29.93,29.96,161200.0,20.963,21.0256,20.8377,20.8586,161200.0
2007-08-08 13:30:00,29.95,30.08,29.93,30.0,122200.0,20.8516,20.9421,20.8377,20.8864,122200.0
2007-08-08 14:00:00,30.0,30.28,29.93,30.22,209600.0,20.8864,21.0813,20.8377,21.0396,209600.0
2007-08-08 14:30:00,30.22,30.23,30.02,30.03,144600.0,21.0396,21.0465,20.9003,20.9073,144600.0
2007-08-08 15:00:00,30.0,30.03,29.55,29.61,287200.0,20.8864,20.9073,20.5731,20.6149,287200.0
2007-08-08 15:30:00,29.63,30.43,29.46,30.0,478600.0,20.6288,21.1858,20.5104,20.8864,478600.0
2007-08-09 09:30:00,29.65,30.36,29.53,30.36,209400.0,20.6427,21.137,20.5592,21.137,209400.0
2007-08-09 10:00:00,30.36,30.61,30.36,30.54,270400.0,21.137,21.3111,21.137,21.2624,270400.0
2007-08-09 10:30:00,30.54,30.71,30.45,30.65,260000.0,21.2624,21.3807,21.1997,21.3389,260000.0
2007-08-09 11:00:00,30.65,31.57,30.65,31.3,401600.0,21.3389,21.9795,21.3389,21.7915,401600.0
2007-08-09 11:30:00,31.3,31.3,30.73,30.9,267600.0,21.7915,21.7915,21.3946,21.513,267600.0
2007-08-09 12:00:00,30.89,31.23,30.89,30.96,243600.0,21.506,21.7427,21.506,21.5548,243600.0
2007-08-09 12:30:00,30.96,30.97,30.61,30.69,209600.0,21.5548,21.5617,21.3111,21.3668,209600.0
2007-08-09 13:00:00,30.68,30.9,30.36,30.47,421000.0,21.3598,21.513,21.137,21.2136,421000.0
2007-08-09 13:30:00,30.49,30.71,30.49,30.69,174800.0,21.2275,21.3807,21.2275,21.3668,174800.0
2007-08-09 14:00:00,30.68,30.68,30.43,30.44,153000.0,21.3598,21.3598,21.1858,21.1927,153000.0
2007-08-09 14:30:00,30.44,30.75,30.43,30.73,162200.0,21.1927,21.4086,21.1858,21.3946,162200.0
2007-08-09 15:00:00,30.73,30.81,30.44,30.5,2166400.0,21.3946,21.4503,21.1927,21.2345,2166400.0
2007-08-09 15:30:00,30.5,30.53,30.13,30.23,832200.0,21.2345,21.2554,20.9769,21.0465,832200.0
2007-08-10 09:30:00,30.0,30.0,28.58,29.15,364200.0,20.8864,20.8864,19.8978,20.2946,364200.0
2007-08-10 10:00:00,29.18,29.45,28.74,28.77,371000.0,20.3155,20.5035,20.0092,20.0301,371000.0
2007-08-10 10:30:00,28.78,28.84,28.49,28.65,272200.0,20.037,20.0788,19.8351,19.9465,272200.0
2007-08-10 11:00:00,28.64,29.16,28.63,29.09,353000.0,19.9396,20.3016,19.9326,20.2528,353000.0
2007-08-10 11:30:00,29.09,29.66,29.08,29.35,243000.0,20.2528,20.6497,20.2459,20.4339,243000.0
2007-08-10 12:00:00,29.35,29.67,29.25,29.57,224000.0,20.4339,20.6567,20.3642,20.587,224000.0
2007-08-10 12:30:00,29.56,29.59,29.3,29.3,155800.0,20.5801,20.601,20.3991,20.3991,155800.0
2007-08-10 13:00:00,29.33,29.48,29.31,29.35,127000.0,20.4199,20.5244,20.406,20.4339,127000.0
2007-08-10 13:30:00,29.37,29.5,29.21,29.22,199000.0,20.4478,20.5383,20.3364,20.3434,199000.0
2007-08-10 14:00:00,29.23,29.28,29.15,29.16,175400.0,20.3503,20.3851,20.2946,20.3016,175400.0
2007-08-10 14:30:00,29.15,29.23,28.84,28.86,221800.0,20.2946,20.3503,20.0788,20.0927,221800.0
2007-08-10 15:00:00,28.85,29.14,28.81,28.99,208800.0,20.0858,20.2877,20.0579,20.1832,208800.0
2007-08-10 15:30:00,28.99,29.16,28.88,28.97,246800.0,20.1832,20.3016,20.1066,20.1693,246800.0
2007-08-13 09:30:00,28.98,29.21,28.31,28.5,209000.0,20.1763,20.3364,19.7098,19.8421,209000.0
2007-08-13 10:00:00,28.47,28.74,28.47,28.63,189200.0,19.8212,20.0092,19.8212,19.9326,189200.0
2007-08-13 10:30:00,28.62,28.82,28.3,28.4,182800.0,19.9256,20.0649,19.7028,19.7725,182800.0
2007-08-13 11:00:00,28.38,28.84,28.36,28.84,92600.0,19.7585,20.0788,19.7446,20.0788,92600.0
2007-08-13 11:30:00,28.82,28.88,28.7,28.82,73400.0,20.0649,20.1066,19.9813,20.0649,73400.0
2007-08-13 12:00:00,28.82,28.82,28.7,28.72,46800.0,20.0649,20.0649,19.9813,19.9953,46800.0
2007-08-13 12:30:00,28.71,28.78,28.7,28.73,56200.0,19.9883,20.037,19.9813,20.0022,56200.0
2007-08-13 13:00:00,28.73,28.89,28.73,28.81,80400.0,20.0022,20.1136,20.0022,20.0579,80400.0
2007-08-13 13:30:00,28.8,29.09,28.78,29.05,84600.0,20.0509,20.2528,20.037,20.225,84600.0
2007-08-13 14:00:00,29.06,29.1,28.99,29.07,136200.0,20.232,20.2598,20.1832,20.2389,136200.0
2007-08-13 14:30:00,29.07,29.13,28.98,29.04,96200.0,20.2389,20.2807,20.1763,20.218,96200.0
2007-08-13 15:00:00,29.04,29.08,28.96,29.02,125400.0,20.218,20.2459,20.1623,20.2041,125400.0
2007-08-13 15:30:00,29.03,29.25,28.99,29.09,253200.0,20.2111,20.3642,20.1832,20.2528,253200.0
2007-08-14 09:30:00,28.63,28.63,27.85,27.9,531600.0,19.9326,19.9326,19.3895,19.4244,531600.0
2007-08-14 10:00:00,27.89,27.97,27.71,27.93,303400.0,19.4174,19.4731,19.2921,19.4452,303400.0
2007-08-14 10:30:00,27.93,28.0,27.85,28.0,169200.0,19.4452,19.494,19.3895,19.494,169200.0
2007-08-14 11:00:00,28.0,28.02,27.85,27.86,182600.0,19.494,19.5079,19.3895,19.3965,182600.0
2007-08-14 11:30:00,27.88,28.05,27.87,27.99,103400.0,19.4104,19.5288,19.4035,19.487,103400.0
2007-08-14 12:00:00,28.0,28.04,27.9,27.96,101400.0,19.494,19.5218,19.4244,19.4661,101400.0
2007-08-14 12:30:00,27.95,28.03,27.85,28.0,60200.0,19.4592,19.5149,19.3895,19.494,60200.0
2007-08-14 13:00:00,28.0,28.0,27.86,27.9,59600.0,19.494,19.494,19.3965,19.4244,59600.0
2007-08-14 13:30:00,27.9,27.99,27.78,27.78,116600.0,19.4244,19.487,19.3408,19.3408,116600.0
2007-08-14 14:00:00,27.78,27.8,27.53,27.55,283800.0,19.3408,19.3547,19.1668,19.1807,283800.0
2007-08-14 14:30:00,27.55,27.57,27.44,27.55,158600.0,19.1807,19.1946,19.1041,19.1807,158600.0
2007-08-14 15:00:00,27.56,27.71,27.5,27.61,196000.0,19.1876,19.2921,19.1459,19.2225,196000.0
2007-08-14 15:30:00,27.62,27.68,27.26,27.45,387600.0,19.2294,19.2712,18.9788,19.1111,387600.0
2007-08-15 09:30:00,27.47,27.47,26.77,26.98,384200.0,19.125,19.125,18.6376,18.7838,384200.0
2007-08-15 10:00:00,26.99,27.42,26.9,27.31,388200.0,18.7908,19.0902,18.7281,19.0136,388200.0
2007-08-15 10:30:00,27.31,27.48,27.11,27.2,261800.0,19.0136,19.1319,18.8743,18.937,261800.0
2007-08-15 11:00:00,27.22,27.45,27.21,27.43,162200.0,18.9509,19.1111,18.944,19.0971,162200.0
2007-08-15 11:30:00,27.42,27.44,27.16,27.35,767000.0,19.0902,19.1041,18.9092,19.0414,767000.0
2007-08-15 12:00:00,27.35,27.43,27.3,27.33,119800.0,19.0414,19.0971,19.0066,19.0275,119800.0
2007-08-15 12:30:00,27.33,27.38,27.3,27.3,103200.0,19.0275,19.0623,19.0066,19.0066,103200.0
2007-08-15 13:00:00,27.31,27.47,27.31,27.43,86000.0,19.0136,19.125,19.0136,19.0971,86000.0
2007-08-15 13:30:00,27.43,27.5,27.4,27.46,230400.0,19.0971,19.1459,19.0762,19.118,230400.0
2007-08-15 14:00:00,27.45,27.49,27.35,27.41,71800.0,19.1111,19.1389,19.0414,19.0832,71800.0
2007-08-15 14:30:00,27.39,27.42,27.05,27.15,142000.0,19.0693,19.0902,18.8326,18.9022,142000.0
2007-08-15 15:00:00,27.16,27.29,26.8,26.81,222200.0,18.9092,18.9997,18.6585,18.6655,222200.0
2007-08-15 15:30:00,26.83,26.88,26.4,26.49,351600.0,18.6794,18.7142,18.38,18.4427,351600.0
2007-08-16 09:30:00,26.57,26.7,26.08,26.14,353600.0,18.4984,18.5889,18.1572,18.199,353600.0
2007-08-16 10:00:00,26.11,26.38,26.06,26.3,329400.0,18.1781,18.3661,18.1433,18.3104,329400.0
2007-08-16 10:30:00,26.3,27.11,26.3,26.65,314200.0,18.3104,18.8743,18.3104,18.5541,314200.0
2007-08-16 11:00:00,26.66,26.89,26.6,26.69,188400.0,18.5611,18.7212,18.5193,18.5819,188400.0
2007-08-16 11:30:00,26.7,26.7,26.33,26.39,128200.0,18.5889,18.5889,18.3313,18.3731,128200.0
2007-08-16 12:00:00,26.39,26.4,25.9,26.03,176600.0,18.3731,18.38,18.0319,18.1224,176600.0
2007-08-16 12:30:00,26.03,26.08,25.79,26.02,198800.0,18.1224,18.1572,17.9553,18.1155,198800.0
2007-08-16 13:00:00,26.04,26.08,25.66,25.66,208000.0,18.1294,18.1572,17.8648,17.8648,208000.0
2007-08-16 13:30:00,25.66,25.92,25.64,25.87,261000.0,17.8648,18.0459,17.8509,18.011,261000.0
2007-08-16 14:00:00,25.87,26.82,25.81,26.21,304200.0,18.011,18.6724,17.9693,18.2478,304200.0
2007-08-16 14:30:00,26.22,26.22,25.79,25.95,214600.0,18.2547,18.2547,17.9553,18.0667,214600.0
2007-08-16 15:00:00,25.95,26.18,25.63,26.11,260200.0,18.0667,18.2269,17.844,18.1781,260200.0
2007-08-16 15:30:00,26.11,26.67,26.08,26.39,341800.0,18.1781,18.568,18.1572,18.3731,341800.0
2007-08-17 09:30:00,27.25,27.84,26.79,27.05,371000.0,18.9718,19.3826,18.6516,18.8326,371000.0
2007-08-17 10:00:00,27.11,27.2,26.78,26.89,265600.0,18.8743,18.937,18.6446,18.7212,265600.0
2007-08-17 10:30:00,26.88,27.07,26.42,26.5,248600.0,18.7142,18.8465,18.394,18.4497,248600.0
2007-08-17 11:00:00,26.5,26.78,26.5,26.68,186200.0,18.4497,18.6446,18.4497,18.575,186200.0
2007-08-17 11:30:00,26.67,27.0,26.64,26.97,125000.0,18.568,18.7978,18.5471,18.7769,125000.0
2007-08-17 12:00:00,27.0,27.25,26.93,27.0,101000.0,18.7978,18.9718,18.749,18.7978,101000.0
2007-08-17 12:30:00,27.02,27.18,27.0,27.16,76200.0,18.8117,18.9231,18.7978,18.9092,76200.0
2007-08-17 13:00:00,27.16,27.49,27.13,27.35,148200.0,18.9092,19.1389,18.8883,19.0414,148200.0
2007-08-17 13:30:00,27.34,27.36,27.13,27.16,61400.0,19.0345,19.0484,18.8883,18.9092,61400.0
2007-08-17 14:00:00,27.13,27.15,26.93,27.0,174000.0,18.8883,18.9022,18.749,18.7978,174000.0
2007-08-17 14:30:00,27.03,27.11,26.93,26.97,95200.0,18.8186,18.8743,18.749,18.7769,95200.0
2007-08-17 15:00:00,26.97,27.24,26.93,27.13,218800.0,18.7769,18.9649,18.749,18.8883,218800.0
2007-08-17 15:30:00,27.18,27.28,27.05,27.2,299200.0,18.9231,18.9927,18.8326,18.937,299200.0
2007-08-20 09:30:00,27.6,27.75,27.36,27.52,317400.0,19.2155,19.3199,19.0484,19.1598,317400.0
2007-08-20 10:00:00,27.52,28.1,27.52,28.0,242200.0,19.1598,19.5636,19.1598,19.494,242200.0
2007-08-20 10:30:00,28.0,28.0,27.75,27.78,115800.0,19.494,19.494,19.3199,19.3408,115800.0
2007-08-20 11:00:00,27.8,27.81,27.56,27.7,110400.0,19.3547,19.3617,19.1876,19.2851,110400.0
2007-08-20 11:30:00,27.67,27.78,27.46,27.5,79400.0,19.2642,19.3408,19.118,19.1459,79400.0
2007-08-20 12:00:00,27.5,27.52,27.37,27.39,65200.0,19.1459,19.1598,19.0554,19.0693,65200.0
2007-08-20 12:30:00,27.4,27.5,27.4,27.43,34400.0,19.0762,19.1459,19.0762,19.0971,34400.0
2007-08-20 13:00:00,27.43,27.56,27.36,27.47,78600.0,19.0971,19.1876,19.0484,19.125,78600.0
2007-08-20 13:30:00,27.47,27.61,27.41,27.49,69400.0,19.125,19.2225,19.0832,19.1389,69400.0
2007-08-20 14:00:00,27.5,27.5,27.36,27.45,121600.0,19.1459,19.1459,19.0484,19.1111,121600.0
2007-08-20 14:30:00,27.43,27.64,27.43,27.58,72800.0,19.0971,19.2433,19.0971,19.2016,72800.0
2007-08-20 15:00:00,27.61,27.78,27.55,27.73,221600.0,19.2225,19.3408,19.1807,19.306,221600.0
2007-08-20 15:30:00,27.72,27.84,27.5,27.71,286200.0,19.299,19.3826,19.1459,19.2921,286200.0
2007-08-21 09:30:00,29.43,29.68,28.89,29.52,2072400.0,20.4896,20.6636,20.1136,20.5522,2072400.0
2007-08-21 10:00:00,29.55,30.43,29.36,29.88,1770800.0,20.5731,21.1858,20.4408,20.8029,1770800.0
2007-08-21 10:30:00,29.88,30.06,29.63,29.86,381200.0,20.8029,20.9282,20.6288,20.7889,381200.0
2007-08-21 11:00:00,29.85,29.93,29.58,29.73,292000.0,20.782,20.8377,20.594,20.6984,292000.0
2007-08-21 11:30:00,29.73,29.82,29.58,29.66,235200.0,20.6984,20.7611,20.594,20.6497,235200.0
2007-08-21 12:00:00,29.67,30.08,29.67,30.02,317000.0,20.6567,20.9421,20.6567,20.9003,317000.0
2007-08-21 12:30:00,29.99,30.0,29.63,29.78,362000.0,20.8794,20.8864,20.6288,20.7332,362000.0
2007-08-21 13:00:00,29.79,29.88,29.39,29.8,407000.0,20.7402,20.8029,20.4617,20.7472,407000.0
2007-08-21 13:30:00,29.8,29.93,29.74,29.81,246800.0,20.7472,20.8377,20.7054,20.7541,246800.0
2007-08-21 14:00:00,29.82,29.98,29.75,29.89,263600.0,20.7611,20.8725,20.7124,20.8098,263600.0
2007-08-21 14:30:00,29.9,29.95,29.79,29.83,207200.0,20.8168,20.8516,20.7402,20.768,207200.0
2007-08-21 15:00:00,29.83,30.2,29.83,30.08,359400.0,20.768,21.0256,20.768,20.9421,359400.0
2007-08-21 15:30:00,30.08,30.29,30.07,30.13,676200.0,20.9421,21.0883,20.9351,20.9769,676200.0
2007-08-22 09:30:00,30.31,30.8,30.25,30.69,380800.0,21.1022,21.4434,21.0605,21.3668,380800.0
2007-08-22 10:00:00,30.69,30.95,30.61,30.93,253200.0,21.3668,21.5478,21.3111,21.5339,253200.0
2007-08-22 10:30:00,30.93,31.26,30.91,31.11,415000.0,21.5339,21.7636,21.52,21.6592,415000.0
2007-08-22 11:00:00,31.11,31.16,30.96,31.1,170000.0,21.6592,21.694,21.5548,21.6522,170000.0
2007-08-22 11:30:00,31.12,31.12,30.95,31.03,130200.0,21.6662,21.6662,21.5478,21.6035,130200.0
2007-08-22 12:00:00,31.05,31.13,30.75,30.82,212600.0,21.6174,21.6731,21.4086,21.4573,212600.0
2007-08-22 12:30:00,30.82,30.83,30.61,30.68,173400.0,21.4573,21.4643,21.3111,21.3598,173400.0
2007-08-22 13:00:00,30.68,30.75,30.6,30.74,142600.0,21.3598,21.4086,21.3041,21.4016,142600.0
2007-08-22 13:30:00,30.75,30.93,30.72,30.86,114200.0,21.4086,21.5339,21.3877,21.4851,114200.0
2007-08-22 14:00:00,30.86,30.87,30.75,30.8,77000.0,21.4851,21.4921,21.4086,21.4434,77000.0
2007-08-22 14:30:00,30.78,30.9,30.75,30.82,119600.0,21.4295,21.513,21.4086,21.4573,119600.0
2007-08-22 15:00:00,30.82,30.9,30.76,30.78,148400.0,21.4573,21.513,21.4155,21.4295,148400.0
2007-08-22 15:30:00,30.78,30.85,30.64,30.65,478200.0,21.4295,21.4782,21.332,21.3389,478200.0
2007-08-23 09:30:00,30.78,31.18,30.61,30.66,322000.0,21.4295,21.7079,21.3111,21.3459,322000.0
2007-08-23 10:00:00,30.66,30.77,30.61,30.75,130600.0,21.3459,21.4225,21.3111,21.4086,130600.0
2007-08-23 10:30:00,30.77,30.85,30.57,30.6,221200.0,21.4225,21.4782,21.2832,21.3041,221200.0
2007-08-23 11:00:00,30.6,30.7,30.41,30.42,161200.0,21.3041,21.3738,21.1719,21.1788,161200.0
2007-08-23 11:30:00,30.42,30.48,30.18,30.21,155000.0,21.1788,21.2206,21.0117,21.0326,155000.0
2007-08-23 12:00:00,30.2,30.4,30.19,30.24,182200.0,21.0256,21.1649,21.0187,21.0535,182200.0
2007-08-23 12:30:00,30.23,30.36,30.06,30.1,170600.0,21.0465,21.137,20.9282,20.956,170600.0
2007-08-23 13:00:00,30.1,30.16,30.02,30.05,112200.0,20.956,20.9978,20.9003,20.9212,112200.0
2007-08-23 13:30:00,30.03,30.2,29.99,30.13,108800.0,20.9073,21.0256,20.8794,20.9769,108800.0
2007-08-23 14:00:00,30.13,30.41,30.06,30.39,345400.0,20.9769,21.1719,20.9282,21.1579,345400.0
2007-08-23 14:30:00,30.39,30.43,30.06,30.1,113200.0,21.1579,21.1858,20.9282,20.956,113200.0
2007-08-23 15:00:00,30.09,30.5,30.06,30.35,281600.0,20.9491,21.2345,20.9282,21.1301,281600.0
2007-08-23 15:30:00,30.35,30.56,30.33,30.47,287600.0,21.1301,21.2763,21.1162,21.2136,287600.0
2007-08-24 09:30:00,30.47,30.77,30.47,30.66,118800.0,21.2136,21.4225,21.2136,21.3459,118800.0
2007-08-24 10:00:00,30.7,31.11,30.7,31.05,343000.0,21.3738,21.6592,21.3738,21.6174,343000.0
2007-08-24 10:30:00,31.05,31.18,31.0,31.11,192800.0,21.6174,21.7079,21.5826,21.6592,192800.0
2007-08-24 11:00:00,31.11,31.14,30.95,31.03,149400.0,21.6592,21.6801,21.5478,21.6035,149400.0
2007-08-24 11:30:00,31.04,31.12,31.0,31.05,93400.0,21.6105,21.6662,21.5826,21.6174,93400.0
2007-08-24 12:00:00,31.06,31.07,31.0,31.01,110400.0,21.6244,21.6314,21.5826,21.5896,110400.0
2007-08-24 12:30:00,31.04,31.1,31.04,31.1,70800.0,21.6105,21.6522,21.6105,21.6522,70800.0
2007-08-24 13:00:00,31.1,31.18,31.04,31.14,135200.0,21.6522,21.7079,21.6105,21.6801,135200.0
2007-08-24 13:30:00,31.14,31.16,31.12,31.16,74200.0,21.6801,21.694,21.6662,21.694,74200.0
2007-08-24 14:00:00,31.16,31.42,31.16,31.29,141800.0,21.694,21.875,21.694,21.7845,141800.0
2007-08-24 14:30:00,31.29,31.29,31.19,31.25,87400.0,21.7845,21.7845,21.7149,21.7567,87400.0
2007-08-24 15:00:00,31.26,31.26,31.18,31.22,120400.0,21.7636,21.7636,21.7079,21.7358,120400.0
2007-08-24 15:30:00,31.22,31.41,31.18,31.4,246200.0,21.7358,21.8681,21.7079,21.8611,246200.0
2007-08-27 09:30:00,31.33,31.33,30.93,31.03,126000.0,21.8124,21.8124,21.5339,21.6035,126000.0
2007-08-27 10:00:00,31.05,31.36,31.05,31.24,89000.0,21.6174,21.8333,21.6174,21.7497,89000.0
2007-08-27 10:30:00,31.23,31.25,31.06,31.14,118000.0,21.7427,21.7567,21.6244,21.6801,118000.0
2007-08-27 11:00:00,31.12,31.18,31.09,31.14,85400.0,21.6662,21.7079,21.6453,21.6801,85400.0
2007-08-27 11:30:00,31.15,31.18,31.02,31.02,63800.0,21.687,21.7079,21.5965,21.5965,63800.0
2007-08-27 12:00:00,31.02,31.27,31.0,31.23,233200.0,21.5965,21.7706,21.5826,21.7427,233200.0
2007-08-27 12:30:00,31.25,31.45,31.23,31.4,182600.0,21.7567,21.8959,21.7427,21.8611,182600.0
2007-08-27 13:00:00,31.4,31.66,31.39,31.56,166200.0,21.8611,22.0421,21.8541,21.9725,166200.0
2007-08-27 13:30:00,31.56,31.59,31.43,31.5,145000.0,21.9725,21.9934,21.882,21.9307,145000.0
2007-08-27 14:00:00,31.5,31.6,31.49,31.55,137400.0,21.9307,22.0003,21.9238,21.9655,137400.0
2007-08-27 14:30:00,31.57,31.72,31.55,31.58,96800.0,21.9795,22.0839,21.9655,21.9864,96800.0
2007-08-27 15:00:00,31.61,31.61,31.46,31.5,119600.0,22.0073,22.0073,21.9029,21.9307,119600.0
2007-08-27 15:30:00,31.52,31.61,31.39,31.43,305200.0,21.9446,22.0073,21.8541,21.882,305200.0
2007-08-28 09:30:00,31.33,31.33,31.03,31.25,156400.0,21.8124,21.8124,21.6035,21.7567,156400.0
2007-08-28 10:00:00,31.24,31.42,31.2,31.36,298000.0,21.7497,21.875,21.7219,21.8333,298000.0
2007-08-28 10:30:00,31.34,31.59,31.34,31.59,202200.0,21.8193,21.9934,21.8193,21.9934,202200.0
2007-08-28 11:00:00,31.6,31.61,31.36,31.36,473400.0,22.0003,22.0073,21.8333,21.8333,473400.0
2007-08-28 11:30:00,31.37,31.48,31.3,31.35,351000.0,21.8402,21.9168,21.7915,21.8263,351000.0
2007-08-28 12:00:00,31.36,31.52,31.35,31.45,111600.0,21.8333,21.9446,21.8263,21.8959,111600.0
2007-08-28 12:30:00,31.46,31.53,31.36,31.5,420600.0,21.9029,21.9516,21.8333,21.9307,420600.0
2007-08-28 13:00:00,31.52,31.59,31.5,31.58,180600.0,21.9446,21.9934,21.9307,21.9864,180600.0
2007-08-28 13:30:00,31.58,31.64,31.48,31.64,90000.0,21.9864,22.0282,21.9168,22.0282,90000.0
2007-08-28 14:00:00,31.64,31.83,31.53,31.55,247800.0,22.0282,22.1605,21.9516,21.9655,247800.0
2007-08-28 14:30:00,31.53,31.6,31.23,31.27,272200.0,21.9516,22.0003,21.7427,21.7706,272200.0
2007-08-28 15:00:00,31.28,31.47,31.16,31.18,415000.0,21.7776,21.9098,21.694,21.7079,415000.0
2007-08-28 15:30:00,31.18,31.33,31.0,31.12,780600.0,21.7079,21.8124,21.5826,21.6662,780600.0
2007-08-29 09:30:00,31.4,31.57,31.36,31.5,277200.0,21.8611,21.9795,21.8333,21.9307,277200.0
2007-08-29 10:00:00,31.49,31.67,31.46,31.55,153800.0,21.9238,22.0491,21.9029,21.9655,153800.0
2007-08-29 10:30:00,31.5,31.63,31.39,31.6,122200.0,21.9307,22.0212,21.8541,22.0003,122200.0
2007-08-29 11:00:00,31.61,31.81,31.61,31.7,140600.0,22.0073,22.1466,22.0073,22.07,140600.0
2007-08-29 11:30:00,31.7,31.88,31.69,31.81,94200.0,22.07,22.1953,22.063,22.1466,94200.0
2007-08-29 12:00:00,31.79,31.85,31.57,31.59,94400.0,22.1326,22.1744,21.9795,21.9934,94400.0
2007-08-29 12:30:00,31.56,31.72,31.51,31.54,68800.0,21.9725,22.0839,21.9377,21.9586,68800.0
2007-08-29 13:00:00,31.54,31.6,31.5,31.59,61800.0,21.9586,22.0003,21.9307,21.9934,61800.0
2007-08-29 13:30:00,31.58,31.75,31.58,31.68,115600.0,21.9864,22.1048,21.9864,22.056,115600.0
2007-08-29 14:00:00,31.7,31.84,31.7,31.76,110400.0,22.07,22.1674,22.07,22.1117,110400.0
2007-08-29 14:30:00,31.76,31.8,31.74,31.79,78600.0,22.1117,22.1396,22.0978,22.1326,78600.0
2007-08-29 15:00:00,31.79,32.0,31.72,31.92,180200.0,22.1326,22.2788,22.0839,22.2231,180200.0
2007-08-29 15:30:00,31.92,32.14,31.92,32.14,277200.0,22.2231,22.3763,22.2231,22.3763,277200.0
2007-08-30 09:30:00,32.12,32.12,31.71,31.97,152000.0,22.3624,22.3624,22.0769,22.2579,152000.0
2007-08-30 10:00:00,31.97,32.09,31.89,32.06,108200.0,22.2579,22.3415,22.2022,22.3206,108200.0
2007-08-30 10:30:00,32.06,32.14,32.01,32.13,79400.0,22.3206,22.3763,22.2858,22.3693,79400.0
2007-08-30 11:00:00,32.13,32.18,32.09,32.14,84600.0,22.3693,22.4041,22.3415,22.3763,84600.0
2007-08-30 11:30:00,32.14,32.24,32.1,32.2,68600.0,22.3763,22.4459,22.3485,22.4181,68600.0
2007-08-30 12:00:00,32.2,32.2,32.02,32.09,106400.0,22.4181,22.4181,22.2928,22.3415,106400.0
2007-08-30 12:30:00,32.05,32.19,32.03,32.18,132200.0,22.3136,22.4111,22.2997,22.4041,132200.0
2007-08-30 13:00:00,32.18,32.2,32.08,32.09,48800.0,22.4041,22.4181,22.3345,22.3415,48800.0
2007-08-30 13:30:00,32.09,32.1,32.01,32.08,91400.0,22.3415,22.3485,22.2858,22.3345,91400.0
2007-08-30 14:00:00,32.09,32.13,32.0,32.0,56600.0,22.3415,22.3693,22.2788,22.2788,56600.0
2007-08-30 14:30:00,32.0,32.1,32.0,32.04,167000.0,22.2788,22.3485,22.2788,22.3067,167000.0
2007-08-30 15:00:00,32.03,32.23,32.01,32.12,161800.0,22.2997,22.439,22.2858,22.3624,161800.0
2007-08-30 15:30:00,32.13,32.13,32.02,32.08,146200.0,22.3693,22.3693,22.2928,22.3345,146200.0
2007-08-31 09:30:00,32.25,32.37,32.04,32.24,100400.0,22.4529,22.5364,22.3067,22.4459,100400.0
2007-08-31 10:00:00,32.27,32.27,32.05,32.19,112600.0,22.4668,22.4668,22.3136,22.4111,112600.0
2007-08-31 10:30:00,32.21,32.29,32.17,32.26,200600.0,22.425,22.4807,22.3972,22.4598,200600.0
2007-08-31 11:00:00,32.26,32.32,32.2,32.29,88200.0,22.4598,22.5016,22.4181,22.4807,88200.0
2007-08-31 11:30:00,32.29,32.46,32.29,32.44,88000.0,22.4807,22.5991,22.4807,22.5852,88000.0
2007-08-31 12:00:00,32.46,32.52,32.45,32.45,80400.0,22.5991,22.6409,22.5921,22.5921,80400.0
2007-08-31 12:30:00,32.46,32.49,32.3,32.39,27200.0,22.5991,22.62,22.4877,22.5504,27200.0
2007-08-31 13:00:00,32.41,32.47,32.32,32.47,13200.0,22.5643,22.6061,22.5016,22.6061,13200.0
2007-08-31 13:30:00,32.48,32.5,32.43,32.49,53200.0,22.613,22.6269,22.5782,22.62,53200.0
2007-08-31 14:00:00,32.49,32.51,32.48,32.5,65400.0,22.62,22.6339,22.613,22.6269,65400.0
2007-08-31 14:30:00,32.5,32.51,32.48,32.49,93800.0,22.6269,22.6339,22.613,22.62,93800.0
2007-08-31 15:00:00,32.49,32.5,32.42,32.45,88200.0,22.62,22.6269,22.5712,22.5921,88200.0
2007-08-31 15:30:00,32.45,32.53,32.37,32.45,362000.0,22.5921,22.6478,22.5364,22.5921,362000.0
2007-09-04 09:30:00,32.49,32.55,32.33,32.52,115000.0,22.62,22.6617,22.5086,22.6409,115000.0
2007-09-04 10:00:00,32.52,32.55,32.47,32.52,128600.0,22.6409,22.6617,22.6061,22.6409,128600.0
2007-09-04 10:30:00,32.51,32.55,32.48,32.54,107200.0,22.6339,22.6617,22.613,22.6548,107200.0
2007-09-04 11:00:00,32.54,32.55,32.45,32.48,81400.0,22.6548,22.6617,22.5921,22.613,81400.0
2007-09-04 11:30:00,32.49,32.76,32.49,32.6,96600.0,22.62,22.808,22.62,22.6966,96600.0
2007-09-04 12:00:00,32.63,32.74,32.58,32.74,31800.0,22.7174,22.794,22.6826,22.794,31800.0
2007-09-04 12:30:00,32.72,32.82,32.65,32.81,34000.0,22.7801,22.8497,22.7314,22.8428,34000.0
2007-09-04 13:00:00,32.82,32.89,32.77,32.89,100600.0,22.8497,22.8985,22.8149,22.8985,100600.0
2007-09-04 13:30:00,32.89,32.96,32.82,32.92,56800.0,22.8985,22.9472,22.8497,22.9193,56800.0
2007-09-04 14:00:00,32.91,32.97,32.86,32.87,67600.0,22.9124,22.9542,22.8776,22.8845,67600.0
2007-09-04 14:30:00,32.87,33.18,32.87,33.09,199600.0,22.8845,23.1004,22.8845,23.0377,199600.0
2007-09-04 15:00:00,33.1,33.15,32.9,33.1,106000.0,23.0447,23.0795,22.9054,23.0447,106000.0
2007-09-04 15:30:00,33.1,33.13,32.82,32.95,135000.0,23.0447,23.0656,22.8497,22.9402,135000.0
2007-09-05 09:30:00,32.9,32.9,32.18,32.37,236200.0,22.9054,22.9054,22.4041,22.5364,236200.0
2007-09-05 10:00:00,32.37,32.4,32.19,32.2,127600.0,22.5364,22.5573,22.4111,22.4181,127600.0
2007-09-05 10:30:00,32.18,32.27,32.12,32.27,106800.0,22.4041,22.4668,22.3624,22.4668,106800.0
2007-09-05 11:00:00,32.24,32.24,31.98,32.01,96000.0,22.4459,22.4459,22.2649,22.2858,96000.0
2007-09-05 11:30:00,32.0,32.09,31.86,32.09,135200.0,22.2788,22.3415,22.1814,22.3415,135200.0
2007-09-05 12:00:00,32.08,32.18,32.06,32.14,154800.0,22.3345,22.4041,22.3206,22.3763,154800.0
2007-09-05 12:30:00,32.14,32.14,32.0,32.05,70600.0,22.3763,22.3763,22.2788,22.3136,70600.0
2007-09-05 13:00:00,32.05,32.18,32.05,32.1,84000.0,22.3136,22.4041,22.3136,22.3485,84000.0
2007-09-05 13:30:00,32.1,32.13,32.0,32.04,122400.0,22.3485,22.3693,22.2788,22.3067,122400.0
2007-09-05 14:00:00,32.04,32.08,31.79,31.9,113400.0,22.3067,22.3345,22.1326,22.2092,113400.0
2007-09-05 14:30:00,31.9,32.12,31.9,32.1,90000.0,22.2092,22.3624,22.2092,22.3485,90000.0
2007-09-05 15:00:00,32.1,32.27,32.08,32.27,113600.0,22.3485,22.4668,22.3345,22.4668,113600.0
2007-09-05 15:30:00,32.28,32.54,32.23,32.51,486200.0,22.4738,22.6548,22.439,22.6339,486200.0
2007-09-06 09:30:00,32.57,33.26,32.57,33.08,244800.0,22.6757,23.1561,22.6757,23.0307,244800.0
2007-09-06 10:00:00,33.05,33.08,32.83,33.07,179400.0,23.0099,23.0307,22.8567,23.0238,179400.0
2007-09-06 10:30:00,33.05,33.22,33.05,33.13,110200.0,23.0099,23.1282,23.0099,23.0656,110200.0
2007-09-06 11:00:00,33.16,33.43,33.14,33.43,116200.0,23.0864,23.2744,23.0725,23.2744,116200.0
2007-09-06 11:30:00,33.43,33.57,33.38,33.5,256800.0,23.2744,23.3719,23.2396,23.3232,256800.0
2007-09-06 12:00:00,33.5,33.62,33.44,33.52,103200.0,23.3232,23.4067,23.2814,23.3371,103200.0
2007-09-06 12:30:00,33.52,33.57,33.48,33.57,154800.0,23.3371,23.3719,23.3092,23.3719,154800.0
2007-09-06 13:00:00,33.56,33.6,33.48,33.5,120000.0,23.3649,23.3928,23.3092,23.3232,120000.0
2007-09-06 13:30:00,33.49,33.6,33.45,33.54,97400.0,23.3162,23.3928,23.2883,23.351,97400.0
2007-09-06 14:00:00,33.53,33.74,33.45,33.45,205400.0,23.344,23.4902,23.2883,23.2883,205400.0
2007-09-06 14:30:00,33.46,33.63,33.44,33.58,414200.0,23.2953,23.4137,23.2814,23.3788,414200.0
2007-09-06 15:00:00,33.57,33.7,33.56,33.67,182800.0,23.3719,23.4624,23.3649,23.4415,182800.0
2007-09-06 15:30:00,33.66,33.79,33.53,33.66,387000.0,23.4345,23.5251,23.344,23.4345,387000.0
2007-09-07 09:30:00,33.29,33.57,33.05,33.52,265600.0,23.1769,23.3719,23.0099,23.3371,265600.0
2007-09-07 10:00:00,33.52,33.6,33.2,33.35,215600.0,23.3371,23.3928,23.1143,23.2187,215600.0
2007-09-07 10:30:00,33.29,33.31,33.04,33.13,150200.0,23.1769,23.1909,23.0029,23.0656,150200.0
2007-09-07 11:00:00,33.15,33.16,32.99,33.0,130600.0,23.0795,23.0864,22.9681,22.975,130600.0
2007-09-07 11:30:00,33.0,33.18,32.99,33.16,133000.0,22.975,23.1004,22.9681,23.0864,133000.0
2007-09-07 12:00:00,33.16,33.22,33.02,33.12,69800.0,23.0864,23.1282,22.989,23.0586,69800.0
2007-09-07 12:30:00,33.12,33.18,32.93,32.99,77400.0,23.0586,23.1004,22.9263,22.9681,77400.0
2007-09-07 13:00:00,32.98,33.13,32.86,32.93,134600.0,22.9611,23.0656,22.8776,22.9263,134600.0
2007-09-07 13:30:00,32.94,32.98,32.71,32.8,86400.0,22.9333,22.9611,22.7731,22.8358,86400.0
2007-09-07 14:00:00,32.82,32.82,32.61,32.65,130200.0,22.8497,22.8497,22.7035,22.7314,130200.0
2007-09-07 14:30:00,32.65,32.67,32.39,32.4,182400.0,22.7314,22.7453,22.5504,22.5573,182400.0
2007-09-07 15:00:00,32.41,32.69,32.4,32.55,182800.0,22.5643,22.7592,22.5573,22.6617,182800.0
2007-09-07 15:30:00,32.53,32.76,32.42,32.67,296400.0,22.6478,22.808,22.5712,22.7453,296400.0
2007-09-10 09:30:00,32.73,32.97,32.63,32.66,95800.0,22.7871,22.9542,22.7174,22.7383,95800.0
2007-09-10 10:00:00,32.67,32.72,32.44,32.55,133000.0,22.7453,22.7801,22.5852,22.6617,133000.0
2007-09-10 10:30:00,32.62,32.62,32.34,32.47,75400.0,22.7105,22.7105,22.5155,22.6061,75400.0
2007-09-10 11:00:00,32.52,32.63,32.49,32.54,61000.0,22.6409,22.7174,22.62,22.6548,61000.0
2007-09-10 11:30:00,32.52,32.67,32.5,32.61,65600.0,22.6409,22.7453,22.6269,22.7035,65600.0
2007-09-10 12:00:00,32.63,32.7,32.58,32.68,65400.0,22.7174,22.7662,22.6826,22.7523,65400.0
2007-09-10 12:30:00,32.72,32.72,32.47,32.5,203600.0,22.7801,22.7801,22.6061,22.6269,203600.0
2007-09-10 13:00:00,32.5,32.66,32.5,32.61,82200.0,22.6269,22.7383,22.6269,22.7035,82200.0
2007-09-10 13:30:00,32.6,32.69,32.57,32.6,81200.0,22.6966,22.7592,22.6757,22.6966,81200.0
2007-09-10 14:00:00,32.61,32.72,32.54,32.7,75600.0,22.7035,22.7801,22.6548,22.7662,75600.0
2007-09-10 14:30:00,32.72,32.91,32.68,32.87,108200.0,22.7801,22.9124,22.7523,22.8845,108200.0
2007-09-10 15:00:00,32.87,33.32,32.84,33.31,233600.0,22.8845,23.1978,22.8636,23.1909,233600.0
2007-09-10 15:30:00,33.3,33.34,33.15,33.2,278600.0,23.1839,23.2118,23.0795,23.1143,278600.0
2007-09-11 09:30:00,33.23,33.45,33.15,33.42,47000.0,23.1352,23.2883,23.0795,23.2675,47000.0
2007-09-11 10:00:00,33.39,33.42,33.27,33.33,64000.0,23.2466,23.2675,23.163,23.2048,64000.0
2007-09-11 10:30:00,33.33,33.35,33.28,33.31,56400.0,23.2048,23.2187,23.17,23.1909,56400.0
2007-09-11 11:00:00,33.29,33.35,33.24,33.32,72400.0,23.1769,23.2187,23.1421,23.1978,72400.0
2007-09-11 11:30:00,33.33,33.35,33.2,33.2,83800.0,23.2048,23.2187,23.1143,23.1143,83800.0
2007-09-11 12:00:00,33.21,33.34,33.2,33.32,83800.0,23.1212,23.2118,23.1143,23.1978,83800.0
2007-09-11 12:30:00,33.31,33.44,33.29,33.38,62000.0,23.1909,23.2814,23.1769,23.2396,62000.0
2007-09-11 13:00:00,33.4,33.41,33.2,33.21,57000.0,23.2535,23.2605,23.1143,23.1212,57000.0
2007-09-11 13:30:00,33.23,33.3,33.2,33.21,51000.0,23.1352,23.1839,23.1143,23.1212,51000.0
2007-09-11 14:00:00,33.22,33.48,33.22,33.47,85800.0,23.1282,23.3092,23.1282,23.3023,85800.0
2007-09-11 14:30:00,33.48,33.48,33.23,33.34,86800.0,23.3092,23.3092,23.1352,23.2118,86800.0
2007-09-11 15:00:00,33.34,33.48,33.29,33.43,52400.0,23.2118,23.3092,23.1769,23.2744,52400.0
2007-09-11 15:30:00,33.41,33.45,33.23,33.41,111200.0,23.2605,23.2883,23.1352,23.2605,111200.0
2007-09-12 09:30:00,33.5,34.0,33.49,34.0,142400.0,23.3232,23.6713,23.3162,23.6713,142400.0
2007-09-12 10:00:00,34.0,34.13,33.91,33.99,209000.0,23.6713,23.7618,23.6086,23.6643,209000.0
2007-09-12 10:30:00,33.97,33.99,33.74,33.77,96800.0,23.6504,23.6643,23.4902,23.5111,96800.0
2007-09-12 11:00:00,33.76,33.88,33.74,33.79,99400.0,23.5042,23.5877,23.4902,23.5251,99400.0
2007-09-12 11:30:00,33.8,33.92,33.76,33.92,69400.0,23.532,23.6156,23.5042,23.6156,69400.0
2007-09-12 12:00:00,33.91,34.0,33.8,33.8,76800.0,23.6086,23.6713,23.532,23.532,76800.0
2007-09-12 12:30:00,33.8,33.89,33.79,33.87,36600.0,23.532,23.5947,23.5251,23.5807,36600.0
2007-09-12 13:00:00,33.86,33.88,33.71,33.85,59800.0,23.5738,23.5877,23.4694,23.5668,59800.0
2007-09-12 13:30:00,33.84,33.94,33.8,33.92,48800.0,23.5599,23.6295,23.532,23.6156,48800.0
2007-09-12 14:00:00,33.91,33.98,33.83,33.83,69400.0,23.6086,23.6573,23.5529,23.5529,69400.0
2007-09-12 14:30:00,33.85,33.97,33.83,33.93,83200.0,23.5668,23.6504,23.5529,23.6225,83200.0
2007-09-12 15:00:00,33.93,33.93,33.83,33.83,93800.0,23.6225,23.6225,23.5529,23.5529,93800.0
2007-09-12 15:30:00,33.83,33.91,33.77,33.82,160800.0,23.5529,23.6086,23.5111,23.5459,160800.0
2007-09-13 09:30:00,34.08,34.25,33.93,34.15,248200.0,23.727,23.8453,23.6225,23.7757,248200.0
2007-09-13 10:00:00,34.19,34.19,34.08,34.09,118600.0,23.8035,23.8035,23.727,23.7339,118600.0
2007-09-13 10:30:00,34.08,34.1,33.78,33.91,260400.0,23.727,23.7409,23.5181,23.6086,260400.0
2007-09-13 11:00:00,33.9,33.91,33.75,33.88,139000.0,23.6016,23.6086,23.4972,23.5877,139000.0
2007-09-13 11:30:00,33.91,33.98,33.85,33.95,124400.0,23.6086,23.6573,23.5668,23.6364,124400.0
2007-09-13 12:00:00,33.95,34.04,33.9,34.04,62400.0,23.6364,23.6991,23.6016,23.6991,62400.0
2007-09-13 12:30:00,34.02,34.25,34.02,34.09,126200.0,23.6852,23.8453,23.6852,23.7339,126200.0
2007-09-13 13:00:00,34.09,34.25,34.05,34.19,118400.0,23.7339,23.8453,23.7061,23.8035,118400.0
2007-09-13 13:30:00,34.19,34.43,34.19,34.24,152600.0,23.8035,23.9706,23.8035,23.8383,152600.0
2007-09-13 14:00:00,34.24,34.28,34.15,34.2,88200.0,23.8383,23.8662,23.7757,23.8105,88200.0
2007-09-13 14:30:00,34.22,34.27,34.16,34.22,88200.0,23.8244,23.8592,23.7827,23.8244,88200.0
2007-09-13 15:00:00,34.21,34.25,34.06,34.08,102600.0,23.8175,23.8453,23.713,23.727,102600.0
2007-09-13 15:30:00,34.08,34.22,33.88,33.93,162800.0,23.727,23.8244,23.5877,23.6225,162800.0
2007-09-14 09:30:00,33.8,34.1,33.63,34.1,141200.0,23.532,23.7409,23.4137,23.7409,141200.0
2007-09-14 10:00:00,34.1,34.25,34.1,34.13,101400.0,23.7409,23.8453,23.7409,23.7618,101400.0
2007-09-14 10:30:00,34.13,34.21,34.12,34.13,47600.0,23.7618,23.8175,23.7548,23.7618,47600.0
2007-09-14 11:00:00,34.1,34.2,33.99,34.14,69600.0,23.7409,23.8105,23.6643,23.7687,69600.0
2007-09-14 11:30:00,34.12,34.47,34.1,34.4,94600.0,23.7548,23.9985,23.7409,23.9497,94600.0
2007-09-14 12:00:00,34.41,34.51,34.37,34.44,77800.0,23.9567,24.0263,23.9289,23.9776,77800.0
2007-09-14 12:30:00,34.42,34.47,34.34,34.41,39000.0,23.9637,23.9985,23.908,23.9567,39000.0
2007-09-14 13:00:00,34.44,34.45,34.33,34.37,66000.0,23.9776,23.9846,23.901,23.9289,66000.0
2007-09-14 13:30:00,34.36,34.38,34.26,34.38,39000.0,23.9219,23.9358,23.8523,23.9358,39000.0
2007-09-14 14:00:00,34.36,34.38,34.27,34.35,46600.0,23.9219,23.9358,23.8592,23.9149,46600.0
2007-09-14 14:30:00,34.32,34.38,34.23,34.28,56800.0,23.894,23.9358,23.8314,23.8662,56800.0
2007-09-14 15:00:00,34.29,34.46,34.29,34.43,58400.0,23.8732,23.9915,23.8732,23.9706,58400.0
2007-09-14 15:30:00,34.44,34.5,34.32,34.36,162600.0,23.9776,24.0194,23.894,23.9219,162600.0
2007-09-17 09:30:00,34.4,34.76,34.35,34.76,130400.0,23.9497,24.2004,23.9149,24.2004,130400.0
2007-09-17 10:00:00,34.76,34.76,34.5,34.52,98400.0,24.2004,24.2004,24.0194,24.0333,98400.0
2007-09-17 10:30:00,34.52,34.62,34.42,34.62,121600.0,24.0333,24.1029,23.9637,24.1029,121600.0
2007-09-17 11:00:00,34.65,34.65,34.47,34.51,50200.0,24.1238,24.1238,23.9985,24.0263,50200.0
2007-09-17 11:30:00,34.49,34.51,34.45,34.48,44000.0,24.0124,24.0263,23.9846,24.0054,44000.0
2007-09-17 12:00:00,34.47,34.58,34.44,34.57,46000.0,23.9985,24.0751,23.9776,24.0681,46000.0
2007-09-17 12:30:00,34.58,34.74,34.54,34.71,38600.0,24.0751,24.1865,24.0472,24.1656,38600.0
2007-09-17 13:00:00,34.71,34.79,34.65,34.71,39200.0,24.1656,24.2213,24.1238,24.1656,39200.0
2007-09-17 13:30:00,34.71,34.71,34.6,34.61,30600.0,24.1656,24.1656,24.089,24.0959,30600.0
2007-09-17 14:00:00,34.6,34.64,34.51,34.61,49200.0,24.089,24.1168,24.0263,24.0959,49200.0
2007-09-17 14:30:00,34.59,34.9,34.59,34.83,97000.0,24.082,24.2978,24.082,24.2491,97000.0
2007-09-17 15:00:00,34.8,34.95,34.71,34.85,141000.0,24.2282,24.3327,24.1656,24.263,141000.0
2007-09-17 15:30:00,34.84,34.85,34.51,34.54,199400.0,24.2561,24.263,24.0263,24.0472,199400.0
2007-09-18 09:30:00,34.8,34.84,34.5,34.62,85600.0,24.2282,24.2561,24.0194,24.1029,85600.0
2007-09-18 10:00:00,34.6,34.9,34.6,34.88,88600.0,24.089,24.2978,24.089,24.2839,88600.0
2007-09-18 10:30:00,34.87,34.95,34.73,34.86,64400.0,24.277,24.3327,24.1795,24.27,64400.0
2007-09-18 11:00:00,34.86,34.98,34.77,34.84,71800.0,24.27,24.3535,24.2073,24.2561,71800.0
2007-09-18 11:30:00,34.88,34.98,34.87,34.94,35400.0,24.2839,24.3535,24.277,24.3257,35400.0
2007-09-18 12:00:00,34.96,34.97,34.89,34.89,29400.0,24.3396,24.3466,24.2909,24.2909,29400.0
2007-09-18 12:30:00,34.91,35.1,34.9,35.08,52200.0,24.3048,24.4371,24.2978,24.4232,52200.0
2007-09-18 13:00:00,35.06,35.1,34.88,35.02,49800.0,24.4092,24.4371,24.2839,24.3814,49800.0
2007-09-18 13:30:00,35.02,35.04,34.97,35.0,11400.0,24.3814,24.3953,24.3466,24.3675,11400.0
2007-09-18 14:00:00,35.02,35.4,34.95,35.32,150000.0,24.3814,24.646,24.3327,24.5903,150000.0
2007-09-18 14:30:00,35.33,35.58,35.29,35.4,336200.0,24.5972,24.7713,24.5694,24.646,336200.0
2007-09-18 15:00:00,35.43,35.64,35.29,35.63,216000.0,24.6668,24.813,24.5694,24.8061,216000.0
2007-09-18 15:30:00,35.63,35.82,35.6,35.7,287800.0,24.8061,24.9384,24.7852,24.8548,287800.0
2007-09-19 09:30:00,36.0,36.77,36.0,36.58,380800.0,25.0637,25.5998,25.0637,25.4675,380800.0
2007-09-19 10:00:00,36.6,36.61,36.26,36.32,234000.0,25.4814,25.4884,25.2447,25.2865,234000.0
2007-09-19 10:30:00,36.33,36.58,36.26,36.48,183200.0,25.2934,25.4675,25.2447,25.3979,183200.0
2007-09-19 11:00:00,36.48,36.52,36.38,36.5,115800.0,25.3979,25.4257,25.3282,25.4118,115800.0
2007-09-19 11:30:00,36.49,36.5,36.16,36.21,174000.0,25.4048,25.4118,25.1751,25.2099,174000.0
2007-09-19 12:00:00,36.21,36.29,36.21,36.23,39200.0,25.2099,25.2656,25.2099,25.2238,39200.0
2007-09-19 12:30:00,36.23,36.25,36.08,36.22,56600.0,25.2238,25.2377,25.1194,25.2169,56600.0
2007-09-19 13:00:00,36.24,36.24,36.12,36.13,45400.0,25.2308,25.2308,25.1472,25.1542,45400.0
2007-09-19 13:30:00,36.14,36.14,35.88,35.88,199000.0,25.1612,25.1612,24.9801,24.9801,199000.0
2007-09-19 14:00:00,35.88,35.95,35.65,35.78,134200.0,24.9801,25.0289,24.82,24.9105,134200.0
2007-09-19 14:30:00,35.78,35.92,35.77,35.88,46000.0,24.9105,25.008,24.9036,24.9801,46000.0
2007-09-19 15:00:00,35.88,35.92,35.77,35.87,100600.0,24.9801,25.008,24.9036,24.9732,100600.0
2007-09-19 15:30:00,35.88,35.92,35.76,35.85,214400.0,24.9801,25.008,24.8966,24.9593,214400.0
2007-09-20 09:30:00,35.3,35.39,34.75,35.06,505000.0,24.5763,24.639,24.1934,24.4092,505000.0
2007-09-20 10:00:00,35.06,35.1,34.63,34.87,289800.0,24.4092,24.4371,24.1099,24.277,289800.0
2007-09-20 10:30:00,34.84,35.01,34.81,34.85,222600.0,24.2561,24.3744,24.2352,24.263,222600.0
2007-09-20 11:00:00,34.85,34.93,34.74,34.74,141000.0,24.263,24.3187,24.1865,24.1865,141000.0
2007-09-20 11:30:00,34.74,34.74,34.5,34.62,144400.0,24.1865,24.1865,24.0194,24.1029,144400.0
2007-09-20 12:00:00,34.6,34.74,34.52,34.55,87600.0,24.089,24.1865,24.0333,24.0542,87600.0
2007-09-20 12:30:00,34.52,34.55,34.45,34.52,108200.0,24.0333,24.0542,23.9846,24.0333,108200.0
2007-09-20 13:00:00,34.52,34.88,34.52,34.69,125800.0,24.0333,24.2839,24.0333,24.1516,125800.0
2007-09-20 13:30:00,34.7,34.8,34.6,34.61,70400.0,24.1586,24.2282,24.089,24.0959,70400.0
2007-09-20 14:00:00,34.63,34.69,34.5,34.55,91000.0,24.1099,24.1516,24.0194,24.0542,91000.0
2007-09-20 14:30:00,34.54,34.63,34.44,34.44,86000.0,24.0472,24.1099,23.9776,23.9776,86000.0
2007-09-20 15:00:00,34.44,34.46,34.35,34.38,211000.0,23.9776,23.9915,23.9149,23.9358,211000.0
2007-09-20 15:30:00,34.36,34.54,34.33,34.49,273000.0,23.9219,24.0472,23.901,24.0124,273000.0
2007-09-21 09:30:00,34.59,34.85,34.45,34.45,292200.0,24.082,24.263,23.9846,23.9846,292200.0
2007-09-21 10:00:00,34.45,34.47,34.23,34.39,132600.0,23.9846,23.9985,23.8314,23.9428,132600.0
2007-09-21 10:30:00,34.4,34.6,34.4,34.49,68000.0,23.9497,24.089,23.9497,24.0124,68000.0
2007-09-21 11:00:00,34.5,34.66,34.48,34.62,54000.0,24.0194,24.1308,24.0054,24.1029,54000.0
2007-09-21 11:30:00,34.64,34.7,34.58,34.68,44000.0,24.1168,24.1586,24.0751,24.1447,44000.0
2007-09-21 12:00:00,34.68,34.7,34.58,34.7,53000.0,24.1447,24.1586,24.0751,24.1586,53000.0
2007-09-21 12:30:00,34.69,34.79,34.63,34.66,56400.0,24.1516,24.2213,24.1099,24.1308,56400.0
2007-09-21 13:00:00,34.66,34.68,34.59,34.62,18000.0,24.1308,24.1447,24.082,24.1029,18000.0
2007-09-21 13:30:00,34.6,34.7,34.5,34.67,166600.0,24.089,24.1586,24.0194,24.1377,166600.0
2007-09-21 14:00:00,34.67,34.71,34.62,34.68,45000.0,24.1377,24.1656,24.1029,24.1447,45000.0
2007-09-21 14:30:00,34.67,34.71,34.58,34.63,50400.0,24.1377,24.1656,24.0751,24.1099,50400.0
2007-09-21 15:00:00,34.63,34.66,34.43,34.52,133400.0,24.1099,24.1308,23.9706,24.0333,133400.0
2007-09-21 15:30:00,34.52,34.65,34.51,34.56,268800.0,24.0333,24.1238,24.0263,24.0611,268800.0
2007-09-24 09:30:00,34.58,34.72,34.37,34.4,221800.0,24.0751,24.1725,23.9289,23.9497,221800.0
2007-09-24 10:00:00,34.4,34.69,34.38,34.69,139600.0,23.9497,24.1516,23.9358,24.1516,139600.0
2007-09-24 10:30:00,34.69,35.0,34.68,35.0,153400.0,24.1516,24.3675,24.1447,24.3675,153400.0
2007-09-24 11:00:00,34.98,35.07,34.92,34.99,278200.0,24.3535,24.4162,24.3118,24.3605,278200.0
2007-09-24 11:30:00,35.02,35.15,34.93,35.06,81000.0,24.3814,24.4719,24.3187,24.4092,81000.0
2007-09-24 12:00:00,35.08,35.2,35.06,35.16,67800.0,24.4232,24.5067,24.4092,24.4789,67800.0
2007-09-24 12:30:00,35.15,35.17,34.81,34.94,96000.0,24.4719,24.4858,24.2352,24.3257,96000.0
2007-09-24 13:00:00,34.94,34.98,34.62,34.65,131400.0,24.3257,24.3535,24.1029,24.1238,131400.0
2007-09-24 13:30:00,34.63,34.64,34.41,34.49,87200.0,24.1099,24.1168,23.9567,24.0124,87200.0
2007-09-24 14:00:00,34.49,34.65,34.37,34.37,71400.0,24.0124,24.1238,23.9289,23.9289,71400.0
2007-09-24 14:30:00,34.37,34.48,34.28,34.47,163800.0,23.9289,24.0054,23.8662,23.9985,163800.0
2007-09-24 15:00:00,34.47,34.5,34.33,34.41,160000.0,23.9985,24.0194,23.901,23.9567,160000.0
2007-09-24 15:30:00,34.44,34.85,34.43,34.74,245600.0,23.9776,24.263,23.9706,24.1865,245600.0
2007-09-25 09:30:00,34.38,34.41,33.58,33.74,284000.0,23.9358,23.9567,23.3788,23.4902,284000.0
2007-09-25 10:00:00,33.73,34.13,33.66,33.93,135000.0,23.4833,23.7618,23.4345,23.6225,135000.0
2007-09-25 10:30:00,33.92,34.12,33.91,34.03,76800.0,23.6156,23.7548,23.6086,23.6921,76800.0
2007-09-25 11:00:00,34.06,34.14,34.04,34.08,68600.0,23.713,23.7687,23.6991,23.727,68600.0
2007-09-25 11:30:00,34.09,34.22,33.92,34.01,84200.0,23.7339,23.8244,23.6156,23.6782,84200.0
2007-09-25 12:00:00,33.99,34.1,33.97,34.1,66800.0,23.6643,23.7409,23.6504,23.7409,66800.0
2007-09-25 12:30:00,34.1,34.34,34.1,34.29,67400.0,23.7409,23.908,23.7409,23.8732,67400.0
2007-09-25 13:00:00,34.29,34.33,34.24,34.3,57200.0,23.8732,23.901,23.8383,23.8801,57200.0
2007-09-25 13:30:00,34.32,34.33,34.13,34.24,89600.0,23.894,23.901,23.7618,23.8383,89600.0
2007-09-25 14:00:00,34.25,34.25,34.12,34.24,58400.0,23.8453,23.8453,23.7548,23.8383,58400.0
2007-09-25 14:30:00,34.24,34.46,34.22,34.46,110400.0,23.8383,23.9915,23.8244,23.9915,110400.0
2007-09-25 15:00:00,34.45,34.51,34.25,34.47,144800.0,23.9846,24.0263,23.8453,23.9985,144800.0
2007-09-25 15:30:00,34.47,34.48,34.21,34.37,200000.0,23.9985,24.0054,23.8175,23.9289,200000.0
2007-09-26 09:30:00,34.31,34.33,33.83,33.93,261400.0,23.8871,23.901,23.5529,23.6225,261400.0
2007-09-26 10:00:00,33.93,34.02,33.56,33.58,221800.0,23.6225,23.6852,23.3649,23.3788,221800.0
2007-09-26 10:30:00,33.59,33.96,33.55,33.96,128000.0,23.3858,23.6434,23.358,23.6434,128000.0
2007-09-26 11:00:00,33.96,34.17,33.85,33.94,142200.0,23.6434,23.7896,23.5668,23.6295,142200.0
2007-09-26 11:30:00,33.96,34.04,33.8,33.9,136000.0,23.6434,23.6991,23.532,23.6016,136000.0
2007-09-26 12:00:00,33.9,34.03,33.9,33.98,246400.0,23.6016,23.6921,23.6016,23.6573,246400.0
2007-09-26 12:30:00,33.97,34.0,33.94,33.98,65000.0,23.6504,23.6713,23.6295,23.6573,65000.0
2007-09-26 13:00:00,33.97,34.0,33.91,33.94,79600.0,23.6504,23.6713,23.6086,23.6295,79600.0
2007-09-26 13:30:00,33.95,33.95,33.59,33.62,120600.0,23.6364,23.6364,23.3858,23.4067,120600.0
2007-09-26 14:00:00,33.6,33.74,33.58,33.69,118000.0,23.3928,23.4902,23.3788,23.4554,118000.0
2007-09-26 14:30:00,33.7,33.77,33.66,33.72,127200.0,23.4624,23.5111,23.4345,23.4763,127200.0
2007-09-26 15:00:00,33.73,33.77,33.66,33.73,122600.0,23.4833,23.5111,23.4345,23.4833,122600.0
2007-09-26 15:30:00,33.74,33.74,33.45,33.48,377000.0,23.4902,23.4902,23.2883,23.3092,377000.0
2007-09-27 09:30:00,33.6,33.84,33.46,33.67,134800.0,23.3928,23.5599,23.2953,23.4415,134800.0
2007-09-27 10:00:00,33.59,33.81,33.59,33.74,128400.0,23.3858,23.539,23.3858,23.4902,128400.0
2007-09-27 10:30:00,33.69,34.13,33.62,33.98,172000.0,23.4554,23.7618,23.4067,23.6573,172000.0
2007-09-27 11:00:00,33.98,34.01,33.85,33.97,154400.0,23.6573,23.6782,23.5668,23.6504,154400.0
2007-09-27 11:30:00,33.97,33.97,33.83,33.83,91800.0,23.6504,23.6504,23.5529,23.5529,91800.0
2007-09-27 12:00:00,33.83,33.88,33.82,33.86,105800.0,23.5529,23.5877,23.5459,23.5738,105800.0
2007-09-27 12:30:00,33.86,33.91,33.83,33.87,79000.0,23.5738,23.6086,23.5529,23.5807,79000.0
2007-09-27 13:00:00,33.89,33.89,33.74,33.87,120200.0,23.5947,23.5947,23.4902,23.5807,120200.0
2007-09-27 13:30:00,33.85,33.88,33.82,33.88,44600.0,23.5668,23.5877,23.5459,23.5877,44600.0
2007-09-27 14:00:00,33.87,34.18,33.87,33.99,136800.0,23.5807,23.7966,23.5807,23.6643,136800.0
2007-09-27 14:30:00,34.0,34.0,33.85,33.86,93800.0,23.6713,23.6713,23.5668,23.5738,93800.0
2007-09-27 15:00:00,33.86,33.88,33.6,33.67,184200.0,23.5738,23.5877,23.3928,23.4415,184200.0
2007-09-27 15:30:00,33.66,33.77,33.66,33.74,124200.0,23.4345,23.5111,23.4345,23.4902,124200.0
2007-09-28 09:30:00,33.74,33.82,33.68,33.81,77400.0,23.4902,23.5459,23.4485,23.539,77400.0
2007-09-28 10:00:00,33.82,33.86,33.76,33.78,80600.0,23.5459,23.5738,23.5042,23.5181,80600.0
2007-09-28 10:30:00,33.77,33.77,33.66,33.71,83600.0,23.5111,23.5111,23.4345,23.4694,83600.0
2007-09-28 11:00:00,33.72,33.77,33.68,33.69,42200.0,23.4763,23.5111,23.4485,23.4554,42200.0
2007-09-28 11:30:00,33.7,33.72,33.66,33.71,49600.0,23.4624,23.4763,23.4345,23.4694,49600.0
2007-09-28 12:00:00,33.68,33.72,33.66,33.71,37200.0,23.4485,23.4763,23.4345,23.4694,37200.0
2007-09-28 12:30:00,33.71,33.75,33.7,33.75,27000.0,23.4694,23.4972,23.4624,23.4972,27000.0
2007-09-28 13:00:00,33.75,33.81,33.72,33.78,64400.0,23.4972,23.539,23.4763,23.5181,64400.0
2007-09-28 13:30:00,33.8,33.87,33.76,33.87,56400.0,23.532,23.5807,23.5042,23.5807,56400.0
2007-09-28 14:00:00,33.87,33.89,33.73,33.73,56600.0,23.5807,23.5947,23.4833,23.4833,56600.0
2007-09-28 14:30:00,33.73,33.73,33.49,33.58,111800.0,23.4833,23.4833,23.3162,23.3788,111800.0
2007-09-28 15:00:00,33.57,33.59,33.41,33.54,88200.0,23.3719,23.3858,23.2605,23.351,88200.0
2007-09-28 15:30:00,33.55,33.6,33.46,33.52,74600.0,23.358,23.3928,23.2953,23.3371,74600.0
2007-10-01 09:30:00,33.58,34.25,33.38,34.13,109000.0,23.3788,23.8453,23.2396,23.7618,109000.0
2007-10-01 10:00:00,34.15,34.18,33.95,33.97,131400.0,23.7757,23.7966,23.6364,23.6504,131400.0
2007-10-01 10:30:00,33.99,34.02,33.79,33.98,113400.0,23.6643,23.6852,23.5251,23.6573,113400.0
2007-10-01 11:00:00,33.98,34.21,33.98,34.15,96200.0,23.6573,23.8175,23.6573,23.7757,96200.0
2007-10-01 11:30:00,34.15,34.35,34.15,34.3,93200.0,23.7757,23.9149,23.7757,23.8801,93200.0
2007-10-01 12:00:00,34.31,34.43,34.3,34.41,66400.0,23.8871,23.9706,23.8801,23.9567,66400.0
2007-10-01 12:30:00,34.38,34.38,34.22,34.24,180800.0,23.9358,23.9358,23.8244,23.8383,180800.0
2007-10-01 13:00:00,34.25,34.32,34.22,34.26,124200.0,23.8453,23.894,23.8244,23.8523,124200.0
2007-10-01 13:30:00,34.27,34.29,34.17,34.23,107000.0,23.8592,23.8732,23.7896,23.8314,107000.0
2007-10-01 14:00:00,34.21,34.44,34.16,34.17,113600.0,23.8175,23.9776,23.7827,23.7896,113600.0
2007-10-01 14:30:00,34.18,34.32,34.16,34.29,35800.0,23.7966,23.894,23.7827,23.8732,35800.0
2007-10-01 15:00:00,34.28,34.33,34.18,34.2,99200.0,23.8662,23.901,23.7966,23.8105,99200.0
2007-10-01 15:30:00,34.18,34.26,34.01,34.26,189200.0,23.7966,23.8523,23.6782,23.8523,189200.0
2007-10-02 09:30:00,34.32,34.7,34.27,34.56,123400.0,23.894,24.1586,23.8592,24.0611,123400.0
2007-10-02 10:00:00,34.55,34.6,34.38,34.43,129600.0,24.0542,24.089,23.9358,23.9706,129600.0
2007-10-02 10:30:00,34.43,34.44,34.26,34.34,71000.0,23.9706,23.9776,23.8523,23.908,71000.0
2007-10-02 11:00:00,34.34,34.36,34.24,34.36,35400.0,23.908,23.9219,23.8383,23.9219,35400.0
2007-10-02 11:30:00,34.35,34.42,34.32,34.37,38800.0,23.9149,23.9637,23.894,23.9289,38800.0
2007-10-02 12:00:00,34.35,34.4,34.28,34.37,56800.0,23.9149,23.9497,23.8662,23.9289,56800.0
2007-10-02 12:30:00,34.38,34.39,34.29,34.37,19800.0,23.9358,23.9428,23.8732,23.9289,19800.0
2007-10-02 13:00:00,34.38,34.4,34.31,34.31,27600.0,23.9358,23.9497,23.8871,23.8871,27600.0
2007-10-02 13:30:00,34.31,34.42,34.23,34.41,72400.0,23.8871,23.9637,23.8314,23.9567,72400.0
2007-10-02 14:00:00,34.4,34.46,34.33,34.38,44000.0,23.9497,23.9915,23.901,23.9358,44000.0
2007-10-02 14:30:00,34.38,34.52,34.36,34.49,78200.0,23.9358,24.0333,23.9219,24.0124,78200.0
2007-10-02 15:00:00,34.48,34.56,34.41,34.51,65000.0,24.0054,24.0611,23.9567,24.0263,65000.0
2007-10-02 15:30:00,34.51,34.65,34.46,34.57,95000.0,24.0263,24.1238,23.9915,24.0681,95000.0
2007-10-03 09:30:00,34.44,34.63,34.27,34.27,68200.0,23.9776,24.1099,23.8592,23.8592,68200.0
2007-10-03 10:00:00,34.3,34.52,34.28,34.31,118000.0,23.8801,24.0333,23.8662,23.8871,118000.0
2007-10-03 10:30:00,34.35,34.44,34.22,34.4,93200.0,23.9149,23.9776,23.8244,23.9497,93200.0
2007-10-03 11:00:00,34.39,34.47,34.23,34.27,189600.0,23.9428,23.9985,23.8314,23.8592,189600.0
2007-10-03 11:30:00,34.27,34.27,33.98,34.19,161800.0,23.8592,23.8592,23.6573,23.8035,161800.0
2007-10-03 12:00:00,34.2,34.37,34.18,34.34,71200.0,23.8105,23.9289,23.7966,23.908,71200.0
2007-10-03 12:30:00,34.34,34.4,34.31,34.4,54200.0,23.908,23.9497,23.8871,23.9497,54200.0
2007-10-03 13:00:00,34.39,34.43,34.31,34.4,55400.0,23.9428,23.9706,23.8871,23.9497,55400.0
2007-10-03 13:30:00,34.4,34.43,34.22,34.24,80800.0,23.9497,23.9706,23.8244,23.8383,80800.0
2007-10-03 14:00:00,34.25,34.25,34.04,34.1,57800.0,23.8453,23.8453,23.6991,23.7409,57800.0
2007-10-03 14:30:00,34.1,34.13,34.0,34.02,89200.0,23.7409,23.7618,23.6713,23.6852,89200.0
2007-10-03 15:00:00,34.07,34.24,33.98,34.2,109000.0,23.72,23.8383,23.6573,23.8105,109000.0
2007-10-03 15:30:00,34.19,34.27,34.12,34.16,161400.0,23.8035,23.8592,23.7548,23.7827,161400.0
2007-10-04 09:30:00,34.27,34.27,33.93,33.98,44200.0,23.8592,23.8592,23.6225,23.6573,44200.0
2007-10-04 10:00:00,33.98,34.03,33.88,33.9,118800.0,23.6573,23.6921,23.5877,23.6016,118800.0
2007-10-04 10:30:00,33.89,33.93,33.68,33.86,124600.0,23.5947,23.6225,23.4485,23.5738,124600.0
2007-10-04 11:00:00,33.87,33.92,33.79,33.84,51000.0,23.5807,23.6156,23.5251,23.5599,51000.0
2007-10-04 11:30:00,33.82,33.93,33.82,33.9,61800.0,23.5459,23.6225,23.5459,23.6016,61800.0
2007-10-04 12:00:00,33.91,33.94,33.81,33.84,98400.0,23.6086,23.6295,23.539,23.5599,98400.0
2007-10-04 12:30:00,33.84,34.05,33.84,34.05,26200.0,23.5599,23.7061,23.5599,23.7061,26200.0
2007-10-04 13:00:00,34.05,34.25,33.97,34.2,73800.0,23.7061,23.8453,23.6504,23.8105,73800.0
2007-10-04 13:30:00,34.19,34.2,34.08,34.1,76000.0,23.8035,23.8105,23.727,23.7409,76000.0
2007-10-04 14:00:00,34.1,34.13,34.07,34.08,30200.0,23.7409,23.7618,23.72,23.727,30200.0
2007-10-04 14:30:00,34.08,34.08,33.6,33.64,159000.0,23.727,23.727,23.3928,23.4206,159000.0
2007-10-04 15:00:00,33.63,33.71,33.44,33.47,396800.0,23.4137,23.4694,23.2814,23.3023,396800.0
2007-10-04 15:30:00,33.47,33.77,33.47,33.69,228200.0,23.3023,23.5111,23.3023,23.4554,228200.0
2007-10-05 09:30:00,33.85,34.25,33.83,34.04,152400.0,23.5668,23.8453,23.5529,23.6991,152400.0
2007-10-05 10:00:00,33.99,34.02,33.88,33.99,100400.0,23.6643,23.6852,23.5877,23.6643,100400.0
2007-10-05 10:30:00,33.99,34.0,33.93,33.98,67400.0,23.6643,23.6713,23.6225,23.6573,67400.0
2007-10-05 11:00:00,34.0,34.24,33.99,34.19,155200.0,23.6713,23.8383,23.6643,23.8035,155200.0
2007-10-05 11:30:00,34.19,34.24,34.13,34.2,126200.0,23.8035,23.8383,23.7618,23.8105,126200.0
2007-10-05 12:00:00,34.2,34.22,34.15,34.17,83800.0,23.8105,23.8244,23.7757,23.7896,83800.0
2007-10-05 12:30:00,34.17,34.19,34.1,34.13,139400.0,23.7896,23.8035,23.7409,23.7618,139400.0
2007-10-05 13:00:00,34.13,34.13,34.05,34.08,145000.0,23.7618,23.7618,23.7061,23.727,145000.0
2007-10-05 13:30:00,34.08,34.17,34.07,34.13,150200.0,23.727,23.7896,23.72,23.7618,150200.0
2007-10-05 14:00:00,34.13,34.23,34.08,34.21,92000.0,23.7618,23.8314,23.727,23.8175,92000.0
2007-10-05 14:30:00,34.22,34.28,34.16,34.16,171400.0,23.8244,23.8662,23.7827,23.7827,171400.0
2007-10-05 15:00:00,34.18,34.21,34.11,34.16,119000.0,23.7966,23.8175,23.7478,23.7827,119000.0
2007-10-05 15:30:00,34.16,34.18,34.05,34.09,173200.0,23.7827,23.7966,23.7061,23.7339,173200.0
2007-10-08 09:30:00,34.06,34.27,34.01,34.04,96200.0,23.713,23.8592,23.6782,23.6991,96200.0
2007-10-08 10:00:00,34.04,34.13,33.82,33.91,112200.0,23.6991,23.7618,23.5459,23.6086,112200.0
2007-10-08 10:30:00,33.9,33.92,33.64,33.65,73200.0,23.6016,23.6156,23.4206,23.4276,73200.0
2007-10-08 11:00:00,33.63,33.67,33.53,33.63,58000.0,23.4137,23.4415,23.344,23.4137,58000.0
2007-10-08 11:30:00,33.63,33.73,33.57,33.73,54400.0,23.4137,23.4833,23.3719,23.4833,54400.0
2007-10-08 12:00:00,33.74,33.88,33.68,33.68,79200.0,23.4902,23.5877,23.4485,23.4485,79200.0
2007-10-08 12:30:00,33.68,33.73,33.65,33.71,47800.0,23.4485,23.4833,23.4276,23.4694,47800.0
2007-10-08 13:00:00,33.71,33.85,33.7,33.82,69000.0,23.4694,23.5668,23.4624,23.5459,69000.0
2007-10-08 13:30:00,33.81,33.82,33.72,33.72,56200.0,23.539,23.5459,23.4763,23.4763,56200.0
2007-10-08 14:00:00,33.72,33.73,33.58,33.6,102400.0,23.4763,23.4833,23.3788,23.3928,102400.0
2007-10-08 14:30:00,33.6,33.63,33.48,33.49,178800.0,23.3928,23.4137,23.3092,23.3162,178800.0
2007-10-08 15:00:00,33.49,33.6,33.49,33.57,148400.0,23.3162,23.3928,23.3162,23.3719,148400.0
2007-10-08 15:30:00,33.58,33.65,33.48,33.63,286200.0,23.3788,23.4276,23.3092,23.4137,286200.0
2007-10-09 09:30:00,33.51,33.52,33.33,33.37,139200.0,23.3301,23.3371,23.2048,23.2326,139200.0
2007-10-09 10:00:00,33.36,33.49,33.33,33.34,138400.0,23.2257,23.3162,23.2048,23.2118,138400.0
2007-10-09 10:30:00,33.34,33.35,33.09,33.15,212400.0,23.2118,23.2187,23.0377,23.0795,212400.0
2007-10-09 11:00:00,33.13,33.2,33.12,33.2,96600.0,23.0656,23.1143,23.0586,23.1143,96600.0
2007-10-09 11:30:00,33.2,33.43,33.2,33.4,106600.0,23.1143,23.2744,23.1143,23.2535,106600.0
2007-10-09 12:00:00,33.41,33.43,33.27,33.33,109400.0,23.2605,23.2744,23.163,23.2048,109400.0
2007-10-09 12:30:00,33.31,33.37,33.25,33.3,116000.0,23.1909,23.2326,23.1491,23.1839,116000.0
2007-10-09 13:00:00,33.29,33.37,33.27,33.29,102200.0,23.1769,23.2326,23.163,23.1769,102200.0
2007-10-09 13:30:00,33.29,33.4,33.27,33.28,136400.0,23.1769,23.2535,23.163,23.17,136400.0
2007-10-09 14:00:00,33.28,33.38,33.28,33.35,169400.0,23.17,23.2396,23.17,23.2187,169400.0
2007-10-09 14:30:00,33.35,33.37,33.28,33.35,201000.0,23.2187,23.2326,23.17,23.2187,201000.0
2007-10-09 15:00:00,33.35,33.57,33.33,33.53,185000.0,23.2187,23.3719,23.2048,23.344,185000.0
2007-10-09 15:30:00,33.52,33.6,33.25,33.35,275600.0,23.3371,23.3928,23.1491,23.2187,275600.0
2007-10-10 09:30:00,33.35,34.12,33.33,33.91,147800.0,23.2187,23.7548,23.2048,23.6086,147800.0
2007-10-10 10:00:00,33.93,33.95,33.51,33.51,101600.0,23.6225,23.6364,23.3301,23.3301,101600.0
2007-10-10 10:30:00,33.52,33.55,33.45,33.45,134600.0,23.3371,23.358,23.2883,23.2883,134600.0
2007-10-10 11:00:00,33.45,33.6,33.45,33.57,59200.0,23.2883,23.3928,23.2883,23.3719,59200.0
2007-10-10 11:30:00,33.55,33.63,33.52,33.62,46800.0,23.358,23.4137,23.3371,23.4067,46800.0
2007-10-10 12:00:00,33.63,33.7,33.6,33.66,48400.0,23.4137,23.4624,23.3928,23.4345,48400.0
2007-10-10 12:30:00,33.68,33.73,33.62,33.64,39600.0,23.4485,23.4833,23.4067,23.4206,39600.0
2007-10-10 13:00:00,33.65,33.67,33.49,33.49,63400.0,23.4276,23.4415,23.3162,23.3162,63400.0
2007-10-10 13:30:00,33.48,33.58,33.42,33.55,53800.0,23.3092,23.3788,23.2675,23.358,53800.0
2007-10-10 14:00:00,33.55,33.57,33.47,33.56,29400.0,23.358,23.3719,23.3023,23.3649,29400.0
2007-10-10 14:30:00,33.57,33.6,33.49,33.58,48000.0,23.3719,23.3928,23.3162,23.3788,48000.0
2007-10-10 15:00:00,33.58,33.61,33.48,33.51,136600.0,23.3788,23.3997,23.3092,23.3301,136600.0
2007-10-10 15:30:00,33.51,33.56,33.39,33.51,194400.0,23.3301,23.3649,23.2466,23.3301,194400.0
2007-10-11 09:30:00,33.55,34.7,33.54,34.7,434200.0,23.358,24.1586,23.351,24.1586,434200.0
2007-10-11 10:00:00,34.74,34.92,33.99,34.21,298000.0,24.1865,24.3118,23.6643,23.8175,298000.0
2007-10-11 10:30:00,34.23,34.3,33.85,34.09,123400.0,23.8314,23.8801,23.5668,23.7339,123400.0
2007-10-11 11:00:00,34.07,34.15,34.01,34.14,75000.0,23.72,23.7757,23.6782,23.7687,75000.0
2007-10-11 11:30:00,34.13,34.3,34.13,34.24,52400.0,23.7618,23.8801,23.7618,23.8383,52400.0
2007-10-11 12:00:00,34.24,34.35,34.18,34.31,99400.0,23.8383,23.9149,23.7966,23.8871,99400.0
2007-10-11 12:30:00,34.33,34.37,34.2,34.23,103400.0,23.901,23.9289,23.8105,23.8314,103400.0
2007-10-11 13:00:00,34.26,34.32,34.2,34.28,155800.0,23.8523,23.894,23.8105,23.8662,155800.0
2007-10-11 13:30:00,34.28,34.44,34.2,34.23,136600.0,23.8662,23.9776,23.8105,23.8314,136600.0
2007-10-11 14:00:00,34.22,34.25,33.87,34.05,242600.0,23.8244,23.8453,23.5807,23.7061,242600.0
2007-10-11 14:30:00,34.0,34.27,33.96,34.17,117200.0,23.6713,23.8592,23.6434,23.7896,117200.0
2007-10-11 15:00:00,34.17,34.19,33.59,33.59,178800.0,23.7896,23.8035,23.3858,23.3858,178800.0
2007-10-11 15:30:00,33.59,33.9,33.51,33.8,187000.0,23.3858,23.6016,23.3301,23.532,187000.0
2007-10-12 09:30:00,33.9,34.05,33.75,33.98,87800.0,23.6016,23.7061,23.4972,23.6573,87800.0
2007-10-12 10:00:00,33.97,33.99,33.76,33.88,38400.0,23.6504,23.6643,23.5042,23.5877,38400.0
2007-10-12 10:30:00,33.94,33.98,33.77,33.81,105600.0,23.6295,23.6573,23.5111,23.539,105600.0
2007-10-12 11:00:00,33.81,33.94,33.81,33.94,57000.0,23.539,23.6295,23.539,23.6295,57000.0
2007-10-12 11:30:00,33.93,34.0,33.88,33.98,28600.0,23.6225,23.6713,23.5877,23.6573,28600.0
2007-10-12 12:00:00,33.98,33.98,33.85,33.91,20400.0,23.6573,23.6573,23.5668,23.6086,20400.0
2007-10-12 12:30:00,33.91,33.93,33.82,33.89,28400.0,23.6086,23.6225,23.5459,23.5947,28400.0
2007-10-12 13:00:00,33.89,33.91,33.76,33.83,30600.0,23.5947,23.6086,23.5042,23.5529,30600.0
2007-10-12 13:30:00,33.81,33.98,33.77,33.85,72600.0,23.539,23.6573,23.5111,23.5668,72600.0
2007-10-12 14:00:00,33.85,33.92,33.8,33.88,35200.0,23.5668,23.6156,23.532,23.5877,35200.0
2007-10-12 14:30:00,33.88,34.04,33.87,34.01,48400.0,23.5877,23.6991,23.5807,23.6782,48400.0
2007-10-12 15:00:00,34.01,34.02,33.9,33.98,93600.0,23.6782,23.6852,23.6016,23.6573,93600.0
2007-10-12 15:30:00,33.98,34.05,33.89,33.92,83800.0,23.6573,23.7061,23.5947,23.6156,83800.0
2007-10-15 09:30:00,33.88,33.88,33.24,33.35,388400.0,23.5877,23.5877,23.1421,23.2187,388400.0
2007-10-15 10:00:00,33.35,33.63,33.35,33.58,221000.0,23.2187,23.4137,23.2187,23.3788,221000.0
2007-10-15 10:30:00,33.57,33.58,33.3,33.3,108200.0,23.3719,23.3788,23.1839,23.1839,108200.0
2007-10-15 11:00:00,33.31,33.31,33.13,33.2,101800.0,23.1909,23.1909,23.0656,23.1143,101800.0
2007-10-15 11:30:00,33.2,33.35,33.16,33.27,132400.0,23.1143,23.2187,23.0864,23.163,132400.0
2007-10-15 12:00:00,33.26,33.38,33.16,33.38,87800.0,23.1561,23.2396,23.0864,23.2396,87800.0
2007-10-15 12:30:00,33.38,33.45,33.04,33.08,126400.0,23.2396,23.2883,23.0029,23.0307,126400.0
2007-10-15 13:00:00,33.08,33.21,32.99,33.21,107200.0,23.0307,23.1212,22.9681,23.1212,107200.0
2007-10-15 13:30:00,33.2,33.31,33.15,33.28,60200.0,23.1143,23.1909,23.0795,23.17,60200.0
2007-10-15 14:00:00,33.27,33.34,33.2,33.23,110200.0,23.163,23.2118,23.1143,23.1352,110200.0
2007-10-15 14:30:00,33.23,33.27,33.05,33.2,141200.0,23.1352,23.163,23.0099,23.1143,141200.0
2007-10-15 15:00:00,33.19,33.33,33.19,33.27,124600.0,23.1073,23.2048,23.1073,23.163,124600.0
2007-10-15 15:30:00,33.25,33.42,33.22,33.38,126600.0,23.1491,23.2675,23.1282,23.2396,126600.0
2007-10-16 09:30:00,33.23,33.24,32.88,33.1,157200.0,23.1352,23.1421,22.8915,23.0447,157200.0
2007-10-16 10:00:00,33.1,33.1,32.83,32.87,169000.0,23.0447,23.0447,22.8567,22.8845,169000.0
2007-10-16 10:30:00,32.86,32.95,32.77,32.95,207400.0,22.8776,22.9402,22.8149,22.9402,207400.0
2007-10-16 11:00:00,32.95,33.0,32.85,32.96,223000.0,22.9402,22.975,22.8706,22.9472,223000.0
2007-10-16 11:30:00,32.95,33.08,32.93,32.98,92600.0,22.9402,23.0307,22.9263,22.9611,92600.0
2007-10-16 12:00:00,32.97,33.04,32.78,32.85,92800.0,22.9542,23.0029,22.8219,22.8706,92800.0
2007-10-16 12:30:00,32.85,32.85,32.78,32.79,56400.0,22.8706,22.8706,22.8219,22.8288,56400.0
2007-10-16 13:00:00,32.8,32.82,32.44,32.55,205200.0,22.8358,22.8497,22.5852,22.6617,205200.0
2007-10-16 13:30:00,32.55,32.63,32.48,32.58,98000.0,22.6617,22.7174,22.613,22.6826,98000.0
2007-10-16 14:00:00,32.57,32.61,32.49,32.58,116800.0,22.6757,22.7035,22.62,22.6826,116800.0
2007-10-16 14:30:00,32.59,32.63,32.52,32.56,91000.0,22.6896,22.7174,22.6409,22.6687,91000.0
2007-10-16 15:00:00,32.55,32.61,32.48,32.56,183000.0,22.6617,22.7035,22.613,22.6687,183000.0
2007-10-16 15:30:00,32.56,32.63,32.45,32.49,235800.0,22.6687,22.7174,22.5921,22.62,235800.0
2007-10-17 09:30:00,33.04,33.15,32.73,32.77,247800.0,23.0029,23.0795,22.7871,22.8149,247800.0
2007-10-17 10:00:00,32.78,32.8,32.52,32.54,178800.0,22.8219,22.8358,22.6409,22.6548,178800.0
2007-10-17 10:30:00,32.55,32.62,32.41,32.47,234800.0,22.6617,22.7105,22.5643,22.6061,234800.0
2007-10-17 11:00:00,32.47,32.47,32.08,32.11,275800.0,22.6061,22.6061,22.3345,22.3554,275800.0
2007-10-17 11:30:00,32.1,32.16,32.1,32.13,153400.0,22.3485,22.3902,22.3485,22.3693,153400.0
2007-10-17 12:00:00,32.13,32.16,31.75,31.87,287600.0,22.3693,22.3902,22.1048,22.1883,287600.0
2007-10-17 12:30:00,31.89,32.1,31.89,32.06,179200.0,22.2022,22.3485,22.2022,22.3206,179200.0
2007-10-17 13:00:00,32.04,32.05,31.91,32.02,70600.0,22.3067,22.3136,22.2162,22.2928,70600.0
2007-10-17 13:30:00,32.02,32.1,31.5,31.58,249800.0,22.2928,22.3485,21.9307,21.9864,249800.0
2007-10-17 14:00:00,31.58,31.73,31.26,31.34,635600.0,21.9864,22.0909,21.7636,21.8193,635600.0
2007-10-17 14:30:00,31.36,31.43,31.22,31.31,303200.0,21.8333,21.882,21.7358,21.7984,303200.0
2007-10-17 15:00:00,31.31,31.52,31.16,31.43,413200.0,21.7984,21.9446,21.694,21.882,413200.0
2007-10-17 15:30:00,31.44,31.57,31.31,31.5,576600.0,21.889,21.9795,21.7984,21.9307,576600.0
2007-10-18 09:30:00,31.29,31.29,30.61,30.61,342600.0,21.7845,21.7845,21.3111,21.3111,342600.0
2007-10-18 10:00:00,30.61,30.84,30.53,30.65,471000.0,21.3111,21.4712,21.2554,21.3389,471000.0
2007-10-18 10:30:00,30.65,30.99,30.59,30.86,200000.0,21.3389,21.5757,21.2972,21.4851,200000.0
2007-10-18 11:00:00,30.84,31.05,30.8,30.93,145200.0,21.4712,21.6174,21.4434,21.5339,145200.0
2007-10-18 11:30:00,30.93,31.08,30.93,31.08,109400.0,21.5339,21.6383,21.5339,21.6383,109400.0
2007-10-18 12:00:00,31.08,31.08,30.98,30.99,130000.0,21.6383,21.6383,21.5687,21.5757,130000.0
2007-10-18 12:30:00,30.99,31.05,30.98,31.05,81600.0,21.5757,21.6174,21.5687,21.6174,81600.0
2007-10-18 13:00:00,31.05,31.1,31.01,31.08,86800.0,21.6174,21.6522,21.5896,21.6383,86800.0
2007-10-18 13:30:00,31.08,31.48,31.08,31.47,171200.0,21.6383,21.9168,21.6383,21.9098,171200.0
2007-10-18 14:00:00,31.48,31.63,31.44,31.49,162400.0,21.9168,22.0212,21.889,21.9238,162400.0
2007-10-18 14:30:00,31.48,31.61,31.42,31.44,125000.0,21.9168,22.0073,21.875,21.889,125000.0
2007-10-18 15:00:00,31.44,31.7,31.42,31.53,148000.0,21.889,22.07,21.875,21.9516,148000.0
2007-10-18 15:30:00,31.52,31.67,31.4,31.48,340800.0,21.9446,22.0491,21.8611,21.9168,340800.0
2007-10-19 09:30:00,31.38,31.85,31.38,31.77,284800.0,21.8472,22.1744,21.8472,22.1187,284800.0
2007-10-19 10:00:00,31.79,32.03,31.68,31.9,266600.0,22.1326,22.2997,22.056,22.2092,266600.0
2007-10-19 10:30:00,31.91,31.93,31.75,31.78,199400.0,22.2162,22.2301,22.1048,22.1257,199400.0
2007-10-19 11:00:00,31.78,31.92,31.7,31.73,212400.0,22.1257,22.2231,22.07,22.0909,212400.0
2007-10-19 11:30:00,31.71,31.8,31.68,31.75,136400.0,22.0769,22.1396,22.056,22.1048,136400.0
2007-10-19 12:00:00,31.78,31.86,31.73,31.73,81400.0,22.1257,22.1814,22.0909,22.0909,81400.0
2007-10-19 12:30:00,31.74,31.87,31.74,31.78,68200.0,22.0978,22.1883,22.0978,22.1257,68200.0
2007-10-19 13:00:00,31.78,31.78,31.64,31.71,107200.0,22.1257,22.1257,22.0282,22.0769,107200.0
2007-10-19 13:30:00,31.7,31.85,31.68,31.78,70800.0,22.07,22.1744,22.056,22.1257,70800.0
2007-10-19 14:00:00,31.75,31.81,31.7,31.73,154600.0,22.1048,22.1466,22.07,22.0909,154600.0
2007-10-19 14:30:00,31.73,31.75,31.6,31.63,196600.0,22.0909,22.1048,22.0003,22.0212,196600.0
2007-10-19 15:00:00,31.63,31.8,31.61,31.7,308400.0,22.0212,22.1396,22.0073,22.07,308400.0
2007-10-19 15:30:00,31.7,32.05,31.68,31.75,418200.0,22.07,22.3136,22.056,22.1048,418200.0
2007-10-22 09:30:00,31.2,31.92,31.1,31.82,140800.0,21.7219,22.2231,21.6522,22.1535,140800.0
2007-10-22 10:00:00,31.83,32.1,31.71,32.1,178500.0,22.1605,22.3485,22.0769,22.3485,178500.0
2007-10-22 10:30:00,32.1,32.16,31.95,32.1,200400.0,22.3485,22.3902,22.244,22.3485,200400.0
2007-10-22 11:00:00,32.08,32.14,31.8,32.05,137000.0,22.3345,22.3763,22.1396,22.3136,137000.0
2007-10-22 11:30:00,32.06,32.13,32.0,32.11,64400.0,22.3206,22.3693,22.2788,22.3554,64400.0
2007-10-22 12:00:00,32.1,32.16,32.04,32.12,65200.0,22.3485,22.3902,22.3067,22.3624,65200.0
2007-10-22 12:30:00,32.12,32.2,32.07,32.17,50800.0,22.3624,22.4181,22.3276,22.3972,50800.0
2007-10-22 13:00:00,32.18,32.23,32.13,32.17,74000.0,22.4041,22.439,22.3693,22.3972,74000.0
2007-10-22 13:30:00,32.16,32.25,32.04,32.09,91700.0,22.3902,22.4529,22.3067,22.3415,91700.0
2007-10-22 14:00:00,32.1,32.3,32.06,32.14,159200.0,22.3485,22.4877,22.3206,22.3763,159200.0
2007-10-22 14:30:00,32.14,32.32,32.14,32.29,99500.0,22.3763,22.5016,22.3763,22.4807,99500.0
2007-10-22 15:00:00,32.28,32.37,32.22,32.28,184100.0,22.4738,22.5364,22.432,22.4738,184100.0
2007-10-22 15:30:00,32.27,32.45,32.26,32.35,160300.0,22.4668,22.5921,22.4598,22.5225,160300.0
2007-10-23 09:30:00,32.55,32.76,32.2,32.42,207500.0,22.6617,22.808,22.4181,22.5712,207500.0
2007-10-23 10:00:00,32.41,32.92,32.35,32.69,142100.0,22.5643,22.9193,22.5225,22.7592,142100.0
2007-10-23 10:30:00,32.66,32.89,32.6,32.8,194000.0,22.7383,22.8985,22.6966,22.8358,194000.0
2007-10-23 11:00:00,32.79,32.86,32.58,32.67,155700.0,22.8288,22.8776,22.6826,22.7453,155700.0
2007-10-23 11:30:00,32.68,32.75,32.64,32.66,165600.0,22.7523,22.801,22.7244,22.7383,165600.0
2007-10-23 12:00:00,32.66,32.74,32.65,32.69,99600.0,22.7383,22.794,22.7314,22.7592,99600.0
2007-10-23 12:30:00,32.68,32.71,32.62,32.62,84400.0,22.7523,22.7731,22.7105,22.7105,84400.0
2007-10-23 13:00:00,32.62,32.68,32.52,32.66,89300.0,22.7105,22.7523,22.6409,22.7383,89300.0
2007-10-23 13:30:00,32.65,32.77,32.63,32.7,83600.0,22.7314,22.8149,22.7174,22.7662,83600.0
2007-10-23 14:00:00,32.7,32.85,32.62,32.85,131500.0,22.7662,22.8706,22.7105,22.8706,131500.0
2007-10-23 14:30:00,32.84,32.86,32.48,32.55,132800.0,22.8636,22.8776,22.613,22.6617,132800.0
2007-10-23 15:00:00,32.53,32.53,32.23,32.51,198500.0,22.6478,22.6478,22.439,22.6339,198500.0
2007-10-23 15:30:00,32.51,32.88,32.47,32.71,316700.0,22.6339,22.8915,22.6061,22.7731,316700.0
2007-10-24 09:30:00,32.53,32.69,32.26,32.35,56300.0,22.6478,22.7592,22.4598,22.5225,56300.0
2007-10-24 10:00:00,32.35,32.35,31.86,32.02,98000.0,22.5225,22.5225,22.1814,22.2928,98000.0
2007-10-24 10:30:00,32.03,32.09,31.55,31.63,86000.0,22.2997,22.3415,21.9655,22.0212,86000.0
2007-10-24 11:00:00,31.63,31.88,31.46,31.85,97400.0,22.0212,22.1953,21.9029,22.1744,97400.0
2007-10-24 11:30:00,31.85,32.0,31.77,31.92,53000.0,22.1744,22.2788,22.1187,22.2231,53000.0
2007-10-24 12:00:00,31.89,31.95,31.77,31.83,38100.0,22.2022,22.244,22.1187,22.1605,38100.0
2007-10-24 12:30:00,31.85,31.96,31.7,31.78,51100.0,22.1744,22.251,22.07,22.1257,51100.0
2007-10-24 13:00:00,31.78,31.87,31.57,31.69,90300.0,22.1257,22.1883,21.9795,22.063,90300.0
2007-10-24 13:30:00,31.68,31.78,31.58,31.66,28600.0,22.056,22.1257,21.9864,22.0421,28600.0
2007-10-24 14:00:00,31.66,31.81,31.44,31.77,93700.0,22.0421,22.1466,21.889,22.1187,93700.0
2007-10-24 14:30:00,31.78,32.0,31.73,31.99,71300.0,22.1257,22.2788,22.0909,22.2719,71300.0
2007-10-24 15:00:00,31.99,32.36,31.99,32.23,104300.0,22.2719,22.5295,22.2719,22.439,104300.0
2007-10-24 15:30:00,32.21,32.27,32.0,32.14,179500.0,22.425,22.4668,22.2788,22.3763,179500.0
2007-10-25 09:30:00,32.27,32.29,31.86,31.92,73000.0,22.4668,22.4807,22.1814,22.2231,73000.0
2007-10-25 10:00:00,31.88,32.59,31.87,32.59,118600.0,22.1953,22.6896,22.1883,22.6896,118600.0
2007-10-25 10:30:00,32.58,32.72,32.37,32.69,179500.0,22.6826,22.7801,22.5364,22.7592,179500.0
2007-10-25 11:00:00,32.69,32.8,32.61,32.72,99500.0,22.7592,22.8358,22.7035,22.7801,99500.0
2007-10-25 11:30:00,32.72,32.8,32.4,32.4,140100.0,22.7801,22.8358,22.5573,22.5573,140100.0
2007-10-25 12:00:00,32.4,32.48,32.21,32.4,90400.0,22.5573,22.613,22.425,22.5573,90400.0
2007-10-25 12:30:00,32.39,32.51,32.25,32.41,98100.0,22.5504,22.6339,22.4529,22.5643,98100.0
2007-10-25 13:00:00,32.39,32.46,32.04,32.1,286500.0,22.5504,22.5991,22.3067,22.3485,286500.0
2007-10-25 13:30:00,32.09,32.15,31.84,31.87,208000.0,22.3415,22.3833,22.1674,22.1883,208000.0
2007-10-25 14:00:00,31.86,32.1,31.7,32.01,142200.0,22.1814,22.3485,22.07,22.2858,142200.0
2007-10-25 14:30:00,32.0,32.35,31.87,32.31,138400.0,22.2788,22.5225,22.1883,22.4947,138400.0
2007-10-25 15:00:00,32.31,32.33,32.04,32.13,105500.0,22.4947,22.5086,22.3067,22.3693,105500.0
2007-10-25 15:30:00,32.15,32.34,31.95,32.2,214200.0,22.3833,22.5155,22.244,22.4181,214200.0
2007-10-26 09:30:00,32.5,32.8,32.39,32.54,83000.0,22.6269,22.8358,22.5504,22.6548,83000.0
2007-10-26 10:00:00,32.56,32.56,32.09,32.17,191000.0,22.6687,22.6687,22.3415,22.3972,191000.0
2007-10-26 10:30:00,32.13,32.14,32.01,32.04,92300.0,22.3693,22.3763,22.2858,22.3067,92300.0
2007-10-26 11:00:00,32.04,32.1,31.91,32.01,76600.0,22.3067,22.3485,22.2162,22.2858,76600.0
2007-10-26 11:30:00,32.01,32.07,31.99,32.0,50800.0,22.2858,22.3276,22.2719,22.2788,50800.0
2007-10-26 12:00:00,32.0,32.01,31.75,31.91,74500.0,22.2788,22.2858,22.1048,22.2162,74500.0
2007-10-26 12:30:00,31.91,32.03,31.84,32.0,39400.0,22.2162,22.2997,22.1674,22.2788,39400.0
2007-10-26 13:00:00,32.01,32.27,31.94,32.2,39700.0,22.2858,22.4668,22.2371,22.4181,39700.0
2007-10-26 13:30:00,32.21,32.26,32.11,32.16,59200.0,22.425,22.4598,22.3554,22.3902,59200.0
2007-10-26 14:00:00,32.15,32.5,32.15,32.43,78000.0,22.3833,22.6269,22.3833,22.5782,78000.0
2007-10-26 14:30:00,32.45,32.64,32.42,32.62,92200.0,22.5921,22.7244,22.5712,22.7105,92200.0
2007-10-26 15:00:00,32.62,32.67,32.39,32.42,438200.0,22.7105,22.7453,22.5504,22.5712,438200.0
2007-10-26 15:30:00,32.42,32.53,32.22,32.45,116900.0,22.5712,22.6478,22.432,22.5921,116900.0
2007-10-29 09:30:00,32.6,32.85,32.15,32.83,63600.0,22.6966,22.8706,22.3833,22.8567,63600.0
2007-10-29 10:00:00,32.82,32.93,32.44,32.75,99300.0,22.8497,22.9263,22.5852,22.801,99300.0
2007-10-29 10:30:00,32.75,32.89,32.66,32.76,75000.0,22.801,22.8985,22.7383,22.808,75000.0
2007-10-29 11:00:00,32.76,33.11,32.71,32.94,117300.0,22.808,23.0516,22.7731,22.9333,117300.0
2007-10-29 11:30:00,32.96,33.2,32.9,33.09,93700.0,22.9472,23.1143,22.9054,23.0377,93700.0
2007-10-29 12:00:00,33.1,33.17,32.97,33.01,54800.0,23.0447,23.0934,22.9542,22.982,54800.0
2007-10-29 12:30:00,33.01,33.01,32.64,32.65,239000.0,22.982,22.982,22.7244,22.7314,239000.0
2007-10-29 13:00:00,32.64,32.65,32.45,32.49,105600.0,22.7244,22.7314,22.5921,22.62,105600.0
2007-10-29 13:30:00,32.49,32.56,32.45,32.54,55600.0,22.62,22.6687,22.5921,22.6548,55600.0
2007-10-29 14:00:00,32.56,32.82,32.47,32.82,272300.0,22.6687,22.8497,22.6061,22.8497,272300.0
2007-10-29 14:30:00,32.81,33.07,32.76,33.04,129400.0,22.8428,23.0238,22.808,23.0029,129400.0
2007-10-29 15:00:00,33.02,33.07,32.92,33.0,91400.0,22.989,23.0238,22.9193,22.975,91400.0
2007-10-29 15:30:00,33.01,33.13,32.93,33.13,186900.0,22.982,23.0656,22.9263,23.0656,186900.0
2007-10-30 09:30:00,33.25,33.59,32.95,33.57,196100.0,23.1491,23.3858,22.9402,23.3719,196100.0
2007-10-30 10:00:00,33.58,33.6,32.82,32.98,144800.0,23.3788,23.3928,22.8497,22.9611,144800.0
2007-10-30 10:30:00,32.98,33.0,32.74,32.84,55800.0,22.9611,22.975,22.794,22.8636,55800.0
2007-10-30 11:00:00,32.85,32.99,32.82,32.89,57500.0,22.8706,22.9681,22.8497,22.8985,57500.0
2007-10-30 11:30:00,32.87,32.9,32.72,32.76,46100.0,22.8845,22.9054,22.7801,22.808,46100.0
2007-10-30 12:00:00,32.77,32.8,32.65,32.69,62800.0,22.8149,22.8358,22.7314,22.7592,62800.0
2007-10-30 12:30:00,32.69,32.81,32.51,32.57,61000.0,22.7592,22.8428,22.6339,22.6757,61000.0
2007-10-30 13:00:00,32.56,32.77,32.56,32.71,63200.0,22.6687,22.8149,22.6687,22.7731,63200.0
2007-10-30 13:30:00,32.7,33.05,32.66,33.0,167000.0,22.7662,23.0099,22.7383,22.975,167000.0
2007-10-30 14:00:00,33.01,33.12,33.0,33.03,63900.0,22.982,23.0586,22.975,22.9959,63900.0
2007-10-30 14:30:00,33.04,33.1,32.95,33.0,76200.0,23.0029,23.0447,22.9402,22.975,76200.0
2007-10-30 15:00:00,32.98,33.02,32.91,32.91,73000.0,22.9611,22.989,22.9124,22.9124,73000.0
2007-10-30 15:30:00,32.91,32.98,32.75,32.75,197000.0,22.9124,22.9611,22.801,22.801,197000.0
2007-10-31 09:30:00,33.36,33.37,32.92,33.05,84900.0,23.2257,23.2326,22.9193,23.0099,84900.0
2007-10-31 10:00:00,33.05,33.26,33.05,33.19,58700.0,23.0099,23.1561,23.0099,23.1073,58700.0
2007-10-31 10:30:00,33.18,33.25,33.08,33.08,34000.0,23.1004,23.1491,23.0307,23.0307,34000.0
2007-10-31 11:00:00,33.06,33.1,33.02,33.1,22900.0,23.0168,23.0447,22.989,23.0447,22900.0
2007-10-31 11:30:00,33.1,33.12,33.03,33.07,32600.0,23.0447,23.0586,22.9959,23.0238,32600.0
2007-10-31 12:00:00,33.07,33.08,33.02,33.02,38500.0,23.0238,23.0307,22.989,22.989,38500.0
2007-10-31 12:30:00,33.04,33.06,32.95,33.0,36600.0,23.0029,23.0168,22.9402,22.975,36600.0
2007-10-31 13:00:00,33.01,33.08,32.96,33.05,23500.0,22.982,23.0307,22.9472,23.0099,23500.0
2007-10-31 13:30:00,33.05,33.08,32.87,32.98,33100.0,23.0099,23.0307,22.8845,22.9611,33100.0
2007-10-31 14:00:00,33.0,33.1,32.54,32.67,110900.0,22.975,23.0447,22.6548,22.7453,110900.0
2007-10-31 14:30:00,32.68,33.2,32.65,33.11,92100.0,22.7523,23.1143,22.7314,23.0516,92100.0
2007-10-31 15:00:00,33.11,33.2,32.74,32.83,133200.0,23.0516,23.1143,22.794,22.8567,133200.0
2007-10-31 15:30:00,32.82,33.36,32.75,33.35,146100.0,22.8497,23.2257,22.801,23.2187,146100.0
2007-11-01 09:30:00,33.01,33.02,32.1,32.5,63200.0,22.982,22.989,22.3485,22.6269,63200.0
2007-11-01 10:00:00,32.5,32.52,32.07,32.16,66900.0,22.6269,22.6409,22.3276,22.3902,66900.0
2007-11-01 10:30:00,32.14,32.35,32.09,32.1,98000.0,22.3763,22.5225,22.3415,22.3485,98000.0
2007-11-01 11:00:00,32.12,32.14,31.89,32.09,103000.0,22.3624,22.3763,22.2022,22.3415,103000.0
2007-11-01 11:30:00,32.11,32.18,31.89,31.95,83200.0,22.3554,22.4041,22.2022,22.244,83200.0
2007-11-01 12:00:00,31.95,31.95,31.78,31.78,104300.0,22.244,22.244,22.1257,22.1257,104300.0
2007-11-01 12:30:00,31.79,31.84,31.52,31.53,113100.0,22.1326,22.1674,21.9446,21.9516,113100.0
2007-11-01 13:00:00,31.53,31.6,31.41,31.55,104500.0,21.9516,22.0003,21.8681,21.9655,104500.0
2007-11-01 13:30:00,31.55,31.6,31.42,31.52,81700.0,21.9655,22.0003,21.875,21.9446,81700.0
2007-11-01 14:00:00,31.5,31.6,31.29,31.29,156600.0,21.9307,22.0003,21.7845,21.7845,156600.0
2007-11-01 14:30:00,31.28,31.58,31.25,31.51,172700.0,21.7776,21.9864,21.7567,21.9377,172700.0
2007-11-01 15:00:00,31.52,31.64,31.32,31.33,153100.0,21.9446,22.0282,21.8054,21.8124,153100.0
2007-11-01 15:30:00,31.34,31.44,31.06,31.13,430900.0,21.8193,21.889,21.6244,21.6731,430900.0
2007-11-02 09:30:00,31.4,31.59,30.5,30.94,161800.0,21.8611,21.9934,21.2345,21.5408,161800.0
2007-11-02 10:00:00,30.9,31.55,30.89,31.51,189600.0,21.513,21.9655,21.506,21.9377,189600.0
2007-11-02 10:30:00,31.47,31.51,31.22,31.29,111600.0,21.9098,21.9377,21.7358,21.7845,111600.0
2007-11-02 11:00:00,31.29,31.31,30.75,30.76,97700.0,21.7845,21.7984,21.4086,21.4155,97700.0
2007-11-02 11:30:00,30.76,30.86,30.69,30.73,74100.0,21.4155,21.4851,21.3668,21.3946,74100.0
2007-11-02 12:00:00,30.76,30.9,30.76,30.8,74300.0,21.4155,21.513,21.4155,21.4434,74300.0
2007-11-02 12:30:00,30.81,31.1,30.73,31.08,70800.0,21.4503,21.6522,21.3946,21.6383,70800.0
2007-11-02 13:00:00,31.08,31.15,30.99,31.15,43400.0,21.6383,21.687,21.5757,21.687,43400.0
2007-11-02 13:30:00,31.18,31.28,31.08,31.14,53300.0,21.7079,21.7776,21.6383,21.6801,53300.0
2007-11-02 14:00:00,31.13,31.13,30.75,30.9,73800.0,21.6731,21.6731,21.4086,21.513,73800.0
2007-11-02 14:30:00,30.9,30.9,29.99,30.24,288200.0,21.513,21.513,20.8794,21.0535,288200.0
2007-11-02 15:00:00,30.24,30.52,30.22,30.45,177400.0,21.0535,21.2484,21.0396,21.1997,177400.0
2007-11-02 15:30:00,30.45,30.69,30.15,30.33,611700.0,21.1997,21.3668,20.9908,21.1162,611700.0
2007-11-05 09:30:00,30.0,30.08,29.17,29.21,294300.0,20.8864,20.9421,20.3085,20.3364,294300.0
2007-11-05 10:00:00,29.2,29.64,29.1,29.62,397500.0,20.3294,20.6358,20.2598,20.6218,397500.0
2007-11-05 10:30:00,29.62,29.74,29.48,29.53,184900.0,20.6218,20.7054,20.5244,20.5592,184900.0
2007-11-05 11:00:00,29.52,29.73,29.48,29.62,205900.0,20.5522,20.6984,20.5244,20.6218,205900.0
2007-11-05 11:30:00,29.63,29.67,29.5,29.53,92700.0,20.6288,20.6567,20.5383,20.5592,92700.0
2007-11-05 12:00:00,29.54,29.6,29.32,29.38,146700.0,20.5661,20.6079,20.413,20.4548,146700.0
2007-11-05 12:30:00,29.37,29.5,29.33,29.45,136000.0,20.4478,20.5383,20.4199,20.5035,136000.0
2007-11-05 13:00:00,29.46,29.46,29.19,29.28,72200.0,20.5104,20.5104,20.3225,20.3851,72200.0
2007-11-05 13:30:00,29.28,29.37,29.17,29.37,101600.0,20.3851,20.4478,20.3085,20.4478,101600.0
2007-11-05 14:00:00,29.37,29.56,29.34,29.38,128000.0,20.4478,20.5801,20.4269,20.4548,128000.0
2007-11-05 14:30:00,29.38,29.45,29.24,29.4,230100.0,20.4548,20.5035,20.3573,20.4687,230100.0
2007-11-05 15:00:00,29.38,29.81,29.34,29.67,198200.0,20.4548,20.7541,20.4269,20.6567,198200.0
2007-11-05 15:30:00,29.69,29.71,29.37,29.44,416400.0,20.6706,20.6845,20.4478,20.4965,416400.0
2007-11-06 09:30:00,29.5,29.7,29.07,29.52,200100.0,20.5383,20.6775,20.2389,20.5522,200100.0
2007-11-06 10:00:00,29.51,29.73,29.4,29.47,263000.0,20.5453,20.6984,20.4687,20.5174,263000.0
2007-11-06 10:30:00,29.46,29.55,29.4,29.45,287300.0,20.5104,20.5731,20.4687,20.5035,287300.0
2007-11-06 11:00:00,29.45,29.45,29.29,29.35,179400.0,20.5035,20.5035,20.3921,20.4339,179400.0
2007-11-06 11:30:00,29.38,29.98,29.35,29.79,217400.0,20.4548,20.8725,20.4339,20.7402,217400.0
2007-11-06 12:00:00,29.78,29.78,29.6,29.65,97200.0,20.7332,20.7332,20.6079,20.6427,97200.0
2007-11-06 12:30:00,29.65,29.68,29.5,29.65,120100.0,20.6427,20.6636,20.5383,20.6427,120100.0
2007-11-06 13:00:00,29.62,29.79,29.62,29.7,161900.0,20.6218,20.7402,20.6218,20.6775,161900.0
2007-11-06 13:30:00,29.7,29.96,29.69,29.79,90800.0,20.6775,20.8586,20.6706,20.7402,90800.0
2007-11-06 14:00:00,29.78,29.86,29.7,29.75,87900.0,20.7332,20.7889,20.6775,20.7124,87900.0
2007-11-06 14:30:00,29.75,29.88,29.74,29.82,77300.0,20.7124,20.8029,20.7054,20.7611,77300.0
2007-11-06 15:00:00,29.84,30.01,29.71,29.99,122500.0,20.775,20.8934,20.6845,20.8794,122500.0
2007-11-06 15:30:00,29.99,30.05,29.9,30.04,420800.0,20.8794,20.9212,20.8168,20.9143,420800.0
2007-11-07 09:30:00,29.63,29.8,29.3,29.56,195500.0,20.6288,20.7472,20.3991,20.5801,195500.0
2007-11-07 10:00:00,29.58,29.76,29.52,29.7,95300.0,20.594,20.7193,20.5522,20.6775,95300.0
2007-11-07 10:30:00,29.71,29.75,29.67,29.68,297100.0,20.6845,20.7124,20.6567,20.6636,297100.0
2007-11-07 11:00:00,29.68,29.75,29.65,29.73,105000.0,20.6636,20.7124,20.6427,20.6984,105000.0
2007-11-07 11:30:00,29.75,29.75,29.69,29.7,123300.0,20.7124,20.7124,20.6706,20.6775,123300.0
2007-11-07 12:00:00,29.7,29.72,29.41,29.6,195900.0,20.6775,20.6915,20.4756,20.6079,195900.0
2007-11-07 12:30:00,29.61,29.69,29.5,29.65,172900.0,20.6149,20.6706,20.5383,20.6427,172900.0
2007-11-07 13:00:00,29.65,29.77,29.57,29.66,126500.0,20.6427,20.7263,20.587,20.6497,126500.0
2007-11-07 13:30:00,29.66,29.76,29.6,29.66,158400.0,20.6497,20.7193,20.6079,20.6497,158400.0
2007-11-07 14:00:00,29.66,29.85,29.63,29.8,159600.0,20.6497,20.782,20.6288,20.7472,159600.0
2007-11-07 14:30:00,29.81,30.09,29.79,30.05,156400.0,20.7541,20.9491,20.7402,20.9212,156400.0
2007-11-07 15:00:00,30.05,30.35,29.99,30.19,350100.0,20.9212,21.1301,20.8794,21.0187,350100.0
2007-11-07 15:30:00,30.18,30.28,29.87,29.94,539200.0,21.0117,21.0813,20.7959,20.8446,539200.0
2007-11-08 09:30:00,29.97,30.23,28.25,28.33,358900.0,20.8655,21.0465,19.668,19.7237,358900.0
2007-11-08 10:00:00,28.33,28.63,28.0,28.35,610600.0,19.7237,19.9326,19.494,19.7377,610600.0
2007-11-08 10:30:00,28.35,28.45,28.23,28.29,354300.0,19.7377,19.8073,19.6541,19.6959,354300.0
2007-11-08 11:00:00,28.29,28.48,28.22,28.32,600000.0,19.6959,19.8282,19.6471,19.7168,600000.0
2007-11-08 11:30:00,28.33,28.35,28.24,28.34,328900.0,19.7237,19.7377,19.6611,19.7307,328900.0
2007-11-08 12:00:00,28.34,28.36,28.15,28.27,476900.0,19.7307,19.7446,19.5984,19.682,476900.0
2007-11-08 12:30:00,28.26,28.27,27.53,27.76,284600.0,19.675,19.682,19.1668,19.3269,284600.0
2007-11-08 13:00:00,27.75,28.04,27.64,28.01,299300.0,19.3199,19.5218,19.2433,19.5009,299300.0
2007-11-08 13:30:00,28.01,28.14,28.0,28.07,280900.0,19.5009,19.5914,19.494,19.5427,280900.0
2007-11-08 14:00:00,28.05,28.11,27.85,27.96,309800.0,19.5288,19.5706,19.3895,19.4661,309800.0
2007-11-08 14:30:00,27.96,28.0,27.8,27.96,260200.0,19.4661,19.494,19.3547,19.4661,260200.0
2007-11-08 15:00:00,27.98,28.09,27.8,27.91,434500.0,19.4801,19.5566,19.3547,19.4313,434500.0
2007-11-08 15:30:00,27.91,28.07,27.87,28.06,650700.0,19.4313,19.5427,19.4035,19.5357,650700.0
2007-11-09 09:30:00,27.52,27.75,27.15,27.5,229400.0,19.1598,19.3199,18.9022,19.1459,229400.0
2007-11-09 10:00:00,27.5,27.78,27.17,27.47,294200.0,19.1459,19.3408,18.9161,19.125,294200.0
2007-11-09 10:30:00,27.47,27.78,27.17,27.27,290800.0,19.125,19.3408,18.9161,18.9857,290800.0
2007-11-09 11:00:00,27.27,27.31,27.02,27.2,261900.0,18.9857,19.0136,18.8117,18.937,261900.0
2007-11-09 11:30:00,27.19,27.34,27.0,27.25,199200.0,18.93,19.0345,18.7978,18.9718,199200.0
2007-11-09 12:00:00,27.26,27.52,27.17,27.52,242100.0,18.9788,19.1598,18.9161,19.1598,242100.0
2007-11-09 12:30:00,27.52,27.9,27.52,27.8,197400.0,19.1598,19.4244,19.1598,19.3547,197400.0
2007-11-09 13:00:00,27.79,27.85,27.67,27.83,138300.0,19.3478,19.3895,19.2642,19.3756,138300.0
2007-11-09 13:30:00,27.83,27.9,27.75,27.8,137200.0,19.3756,19.4244,19.3199,19.3547,137200.0
2007-11-09 14:00:00,27.79,28.05,27.79,28.01,232200.0,19.3478,19.5288,19.3478,19.5009,232200.0
2007-11-09 14:30:00,28.01,28.02,27.55,27.61,206800.0,19.5009,19.5079,19.1807,19.2225,206800.0
2007-11-09 15:00:00,27.63,27.79,27.53,27.68,205000.0,19.2364,19.3478,19.1668,19.2712,205000.0
2007-11-09 15:30:00,27.68,27.81,27.41,27.46,406100.0,19.2712,19.3617,19.0832,19.118,406100.0
2007-11-12 09:30:00,27.5,28.69,27.41,28.52,242200.0,19.1459,19.9744,19.0832,19.856,242200.0
2007-11-12 10:00:00,28.51,28.77,28.27,28.74,205200.0,19.849,20.0301,19.682,20.0092,205200.0
2007-11-12 10:30:00,28.73,29.0,28.65,28.81,336300.0,20.0022,20.1902,19.9465,20.0579,336300.0
2007-11-12 11:00:00,28.8,29.16,28.72,28.97,140200.0,20.0509,20.3016,19.9953,20.1693,140200.0
2007-11-12 11:30:00,28.97,29.04,28.85,28.92,107600.0,20.1693,20.218,20.0858,20.1345,107600.0
2007-11-12 12:00:00,28.92,28.94,28.52,28.71,128000.0,20.1345,20.1484,19.856,19.9883,128000.0
2007-11-12 12:30:00,28.7,28.78,28.5,28.54,110000.0,19.9813,20.037,19.8421,19.8699,110000.0
2007-11-12 13:00:00,28.54,28.73,28.49,28.61,75300.0,19.8699,20.0022,19.8351,19.9187,75300.0
2007-11-12 13:30:00,28.61,28.62,27.85,27.96,196700.0,19.9187,19.9256,19.3895,19.4661,196700.0
2007-11-12 14:00:00,27.98,28.17,27.91,28.03,243600.0,19.4801,19.6123,19.4313,19.5149,243600.0
2007-11-12 14:30:00,28.03,28.18,27.98,28.1,173500.0,19.5149,19.6193,19.4801,19.5636,173500.0
2007-11-12 15:00:00,28.1,28.4,28.06,28.23,298800.0,19.5636,19.7725,19.5357,19.6541,298800.0
2007-11-12 15:30:00,28.24,28.24,27.86,27.88,353800.0,19.6611,19.6611,19.3965,19.4104,353800.0
2007-11-13 09:30:00,28.75,29.41,28.7,28.8,195300.0,20.0161,20.4756,19.9813,20.0509,195300.0
2007-11-13 10:00:00,28.79,29.5,28.78,29.12,174000.0,20.044,20.5383,20.037,20.2737,174000.0
2007-11-13 10:30:00,29.13,29.31,28.92,28.93,104000.0,20.2807,20.406,20.1345,20.1415,104000.0
2007-11-13 11:00:00,28.94,29.07,28.94,29.02,120500.0,20.1484,20.2389,20.1484,20.2041,120500.0
2007-11-13 11:30:00,29.03,29.09,28.98,29.09,121500.0,20.2111,20.2528,20.1763,20.2528,121500.0
2007-11-13 12:00:00,29.07,29.25,29.05,29.13,112000.0,20.2389,20.3642,20.225,20.2807,112000.0
2007-11-13 12:30:00,29.13,29.28,29.1,29.23,256000.0,20.2807,20.3851,20.2598,20.3503,256000.0
2007-11-13 13:00:00,29.23,29.45,29.17,29.42,158100.0,20.3503,20.5035,20.3085,20.4826,158100.0
2007-11-13 13:30:00,29.42,29.6,29.41,29.54,162800.0,20.4826,20.6079,20.4756,20.5661,162800.0
2007-11-13 14:00:00,29.52,29.6,29.48,29.51,134500.0,20.5522,20.6079,20.5244,20.5453,134500.0
2007-11-13 14:30:00,29.5,29.73,29.43,29.66,133100.0,20.5383,20.6984,20.4896,20.6497,133100.0
2007-11-13 15:00:00,29.67,29.8,29.4,29.51,277700.0,20.6567,20.7472,20.4687,20.5453,277700.0
2007-11-13 15:30:00,29.5,29.66,29.33,29.33,295000.0,20.5383,20.6497,20.4199,20.4199,295000.0
2007-11-14 09:30:00,29.54,30.29,29.54,30.07,271700.0,20.5661,21.0883,20.5661,20.9351,271700.0
2007-11-14 10:00:00,30.1,30.31,29.98,30.03,164000.0,20.956,21.1022,20.8725,20.9073,164000.0
2007-11-14 10:30:00,30.02,30.11,29.8,29.8,121600.0,20.9003,20.963,20.7472,20.7472,121600.0
2007-11-14 11:00:00,29.8,29.99,29.68,29.7,130300.0,20.7472,20.8794,20.6636,20.6775,130300.0
2007-11-14 11:30:00,29.7,29.95,29.66,29.9,97400.0,20.6775,20.8516,20.6497,20.8168,97400.0
2007-11-14 12:00:00,29.91,30.01,29.72,29.83,109200.0,20.8237,20.8934,20.6915,20.768,109200.0
2007-11-14 12:30:00,29.82,29.9,29.7,29.71,67900.0,20.7611,20.8168,20.6775,20.6845,67900.0
2007-11-14 13:00:00,29.71,30.06,29.7,30.01,91900.0,20.6845,20.9282,20.6775,20.8934,91900.0
2007-11-14 13:30:00,30.01,30.05,29.81,29.84,95300.0,20.8934,20.9212,20.7541,20.775,95300.0
2007-11-14 14:00:00,29.84,30.1,29.8,30.05,87700.0,20.775,20.956,20.7472,20.9212,87700.0
2007-11-14 14:30:00,30.04,30.38,30.03,30.24,159900.0,20.9143,21.151,20.9073,21.0535,159900.0
2007-11-14 15:00:00,30.23,30.34,30.13,30.24,148200.0,21.0465,21.1231,20.9769,21.0535,148200.0
2007-11-14 15:30:00,30.22,30.23,29.91,30.0,328100.0,21.0396,21.0465,20.8237,20.8864,328100.0
2007-11-15 09:30:00,29.99,29.99,29.2,29.26,93900.0,20.8794,20.8794,20.3294,20.3712,93900.0
2007-11-15 10:00:00,29.26,29.45,29.02,29.37,227500.0,20.3712,20.5035,20.2041,20.4478,227500.0
2007-11-15 10:30:00,29.37,29.54,29.26,29.44,266400.0,20.4478,20.5661,20.3712,20.4965,266400.0
2007-11-15 11:00:00,29.45,29.62,29.45,29.5,77900.0,20.5035,20.6218,20.5035,20.5383,77900.0
2007-11-15 11:30:00,29.47,29.5,29.13,29.14,154600.0,20.5174,20.5383,20.2807,20.2877,154600.0
2007-11-15 12:00:00,29.17,29.19,28.7,28.86,118900.0,20.3085,20.3225,19.9813,20.0927,118900.0
2007-11-15 12:30:00,28.86,29.0,28.61,28.95,83700.0,20.0927,20.1902,19.9187,20.1554,83700.0
2007-11-15 13:00:00,28.96,29.06,28.9,29.05,72700.0,20.1623,20.232,20.1206,20.225,72700.0
2007-11-15 13:30:00,29.02,29.14,28.94,29.12,70100.0,20.2041,20.2877,20.1484,20.2737,70100.0
2007-11-15 14:00:00,29.11,29.22,28.85,28.87,125500.0,20.2668,20.3434,20.0858,20.0997,125500.0
2007-11-15 14:30:00,28.87,28.98,28.41,28.43,126500.0,20.0997,20.1763,19.7794,19.7933,126500.0
2007-11-15 15:00:00,28.43,28.52,28.15,28.24,299300.0,19.7933,19.856,19.5984,19.6611,299300.0
2007-11-15 15:30:00,28.24,28.95,28.22,28.75,500300.0,19.6611,20.1554,19.6471,20.0161,500300.0
2007-11-16 09:30:00,29.0,29.45,28.61,28.76,483600.0,20.1902,20.5035,19.9187,20.0231,483600.0
2007-11-16 10:00:00,28.76,28.81,28.6,28.7,218600.0,20.0231,20.0579,19.9117,19.9813,218600.0
2007-11-16 10:30:00,28.68,28.82,28.14,28.74,165800.0,19.9674,20.0649,19.5914,20.0092,165800.0
2007-11-16 11:00:00,28.73,29.07,28.73,28.89,199300.0,20.0022,20.2389,20.0022,20.1136,199300.0
2007-11-16 11:30:00,28.88,29.04,28.82,28.98,84600.0,20.1066,20.218,20.0649,20.1763,84600.0
2007-11-16 12:00:00,28.97,29.05,28.94,28.97,88700.0,20.1693,20.225,20.1484,20.1693,88700.0
2007-11-16 12:30:00,28.97,29.04,28.72,28.75,52800.0,20.1693,20.218,19.9953,20.0161,52800.0
2007-11-16 13:00:00,28.76,28.87,28.65,28.78,132300.0,20.0231,20.0997,19.9465,20.037,132300.0
2007-11-16 13:30:00,28.76,28.82,28.69,28.74,205500.0,20.0231,20.0649,19.9744,20.0092,205500.0
2007-11-16 14:00:00,28.75,28.8,28.47,28.76,131400.0,20.0161,20.0509,19.8212,20.0231,131400.0
2007-11-16 14:30:00,28.79,28.95,28.69,28.95,195000.0,20.044,20.1554,19.9744,20.1554,195000.0
2007-11-16 15:00:00,28.95,28.97,28.76,28.77,161800.0,20.1554,20.1693,20.0231,20.0301,161800.0
2007-11-16 15:30:00,28.78,29.03,28.42,28.98,528800.0,20.037,20.2111,19.7864,20.1763,528800.0
2007-11-19 09:30:00,29.72,29.72,28.64,29.01,327300.0,20.6915,20.6915,19.9396,20.1972,327300.0
2007-11-19 10:00:00,29.01,29.48,28.99,29.46,339900.0,20.1972,20.5244,20.1832,20.5104,339900.0
2007-11-19 10:30:00,29.47,29.7,29.21,29.37,264600.0,20.5174,20.6775,20.3364,20.4478,264600.0
2007-11-19 11:00:00,29.37,29.43,29.3,29.4,242300.0,20.4478,20.4896,20.3991,20.4687,242300.0
2007-11-19 11:30:00,29.38,29.45,29.02,29.09,233100.0,20.4548,20.5035,20.2041,20.2528,233100.0
2007-11-19 12:00:00,29.09,29.27,29.0,29.23,149600.0,20.2528,20.3782,20.1902,20.3503,149600.0
2007-11-19 12:30:00,29.22,29.24,28.7,28.79,193600.0,20.3434,20.3573,19.9813,20.044,193600.0
2007-11-19 13:00:00,28.8,28.83,28.34,28.4,146900.0,20.0509,20.0718,19.7307,19.7725,146900.0
2007-11-19 13:30:00,28.4,28.43,28.14,28.17,127200.0,19.7725,19.7933,19.5914,19.6123,127200.0
2007-11-19 14:00:00,28.2,28.53,28.15,28.42,220100.0,19.6332,19.863,19.5984,19.7864,220100.0
2007-11-19 14:30:00,28.43,28.67,28.35,28.43,157800.0,19.7933,19.9604,19.7377,19.7933,157800.0
2007-11-19 15:00:00,28.43,28.82,28.39,28.8,331000.0,19.7933,20.0649,19.7655,20.0509,331000.0
2007-11-19 15:30:00,28.8,29.17,28.59,28.95,493700.0,20.0509,20.3085,19.9047,20.1554,493700.0
2007-11-20 09:30:00,31.4,31.99,30.17,30.69,1116500.0,21.8611,22.2719,21.0048,21.3668,1116500.0
2007-11-20 10:00:00,30.7,31.32,30.5,31.25,515200.0,21.3738,21.8054,21.2345,21.7567,515200.0
2007-11-20 10:30:00,31.25,31.5,30.92,31.15,474500.0,21.7567,21.9307,21.5269,21.687,474500.0
2007-11-20 11:00:00,31.15,31.24,30.95,31.09,359600.0,21.687,21.7497,21.5478,21.6453,359600.0
2007-11-20 11:30:00,31.09,31.13,30.96,31.04,227300.0,21.6453,21.6731,21.5548,21.6105,227300.0
2007-11-20 12:00:00,31.05,31.07,30.49,30.79,241500.0,21.6174,21.6314,21.2275,21.4364,241500.0
2007-11-20 12:30:00,30.84,30.84,30.42,30.51,165100.0,21.4712,21.4712,21.1788,21.2415,165100.0
2007-11-20 13:00:00,30.49,30.49,29.78,29.88,215100.0,21.2275,21.2275,20.7332,20.8029,215100.0
2007-11-20 13:30:00,29.91,30.43,29.87,30.35,144700.0,20.8237,21.1858,20.7959,21.1301,144700.0
2007-11-20 14:00:00,30.36,30.75,30.19,30.21,230100.0,21.137,21.4086,21.0187,21.0326,230100.0
2007-11-20 14:30:00,30.24,30.36,29.86,30.3,242500.0,21.0535,21.137,20.7889,21.0953,242500.0
2007-11-20 15:00:00,30.3,30.62,30.24,30.61,421000.0,21.0953,21.3181,21.0535,21.3111,421000.0
2007-11-20 15:30:00,30.61,30.75,30.35,30.59,582800.0,21.3111,21.4086,21.1301,21.2972,582800.0
2007-11-21 09:30:00,31.23,31.23,29.26,30.07,585200.0,21.7427,21.7427,20.3712,20.9351,585200.0
2007-11-21 10:00:00,30.07,30.3,29.81,30.05,405400.0,20.9351,21.0953,20.7541,20.9212,405400.0
2007-11-21 10:30:00,30.05,30.1,29.91,29.96,318200.0,20.9212,20.956,20.8237,20.8586,318200.0
2007-11-21 11:00:00,29.95,30.44,29.78,30.37,292100.0,20.8516,21.1927,20.7332,21.144,292100.0
2007-11-21 11:30:00,30.37,30.4,30.07,30.24,262000.0,21.144,21.1649,20.9351,21.0535,262000.0
2007-11-21 12:00:00,30.25,30.37,30.21,30.35,155400.0,21.0605,21.144,21.0326,21.1301,155400.0
2007-11-21 12:30:00,30.36,31.09,30.31,31.05,417800.0,21.137,21.6453,21.1022,21.6174,417800.0
2007-11-21 13:00:00,31.05,31.24,30.66,30.8,220400.0,21.6174,21.7497,21.3459,21.4434,220400.0
2007-11-21 13:30:00,30.8,30.97,30.74,30.93,151600.0,21.4434,21.5617,21.4016,21.5339,151600.0
2007-11-21 14:00:00,30.92,31.49,30.79,31.39,173800.0,21.5269,21.9238,21.4364,21.8541,173800.0
2007-11-21 14:30:00,31.39,31.49,31.23,31.35,184100.0,21.8541,21.9238,21.7427,21.8263,184100.0
2007-11-21 15:00:00,31.35,31.43,31.2,31.24,284800.0,21.8263,21.882,21.7219,21.7497,284800.0
2007-11-21 15:30:00,31.25,31.27,30.78,30.92,361500.0,21.7567,21.7706,21.4295,21.5269,361500.0
2007-11-23 09:30:00,31.03,32.12,30.95,31.88,409400.0,21.6035,22.3624,21.5478,22.1953,409400.0
2007-11-23 10:00:00,31.86,31.88,31.17,31.45,319300.0,22.1814,22.1953,21.701,21.8959,319300.0
2007-11-23 10:30:00,31.43,31.73,31.41,31.71,116500.0,21.882,22.0909,21.8681,22.0769,116500.0
2007-11-23 11:00:00,31.7,31.78,31.37,31.39,101900.0,22.07,22.1257,21.8402,21.8541,101900.0
2007-11-23 11:30:00,31.39,31.66,31.32,31.66,86200.0,21.8541,22.0421,21.8054,22.0421,86200.0
2007-11-23 12:00:00,31.66,32.18,31.66,32.12,168600.0,22.0421,22.4041,22.0421,22.3624,168600.0
2007-11-23 12:30:00,32.13,32.28,31.75,32.0,259100.0,22.3693,22.4738,22.1048,22.2788,259100.0
2007-11-26 09:30:00,31.93,32.46,31.93,32.29,375300.0,22.2301,22.5991,22.2301,22.4807,375300.0
2007-11-26 10:00:00,32.3,32.77,32.13,32.22,297400.0,22.4877,22.8149,22.3693,22.432,297400.0
2007-11-26 10:30:00,32.22,32.28,31.71,31.75,239800.0,22.432,22.4738,22.0769,22.1048,239800.0
2007-11-26 11:00:00,31.77,31.84,31.51,31.51,152800.0,22.1187,22.1674,21.9377,21.9377,152800.0
2007-11-26 11:30:00,31.51,31.7,31.28,31.3,136200.0,21.9377,22.07,21.7776,21.7915,136200.0
2007-11-26 12:00:00,31.31,31.35,30.95,31.22,122700.0,21.7984,21.8263,21.5478,21.7358,122700.0
2007-11-26 12:30:00,31.24,31.24,30.99,31.05,90700.0,21.7497,21.7497,21.5757,21.6174,90700.0
2007-11-26 13:00:00,31.05,31.08,30.91,31.01,87300.0,21.6174,21.6383,21.52,21.5896,87300.0
2007-11-26 13:30:00,31.0,31.06,30.86,31.0,94000.0,21.5826,21.6244,21.4851,21.5826,94000.0
2007-11-26 14:00:00,30.99,31.09,30.85,30.88,76000.0,21.5757,21.6453,21.4782,21.4991,76000.0
2007-11-26 14:30:00,30.89,30.9,30.37,30.4,207900.0,21.506,21.513,21.144,21.1649,207900.0
2007-11-26 15:00:00,30.39,30.4,30.03,30.05,354900.0,21.1579,21.1649,20.9073,20.9212,354900.0
2007-11-26 15:30:00,30.04,30.11,29.93,30.02,323400.0,20.9143,20.963,20.8377,20.9003,323400.0
2007-11-27 09:30:00,30.19,31.06,30.19,30.6,329400.0,21.0187,21.6244,21.0187,21.3041,329400.0
2007-11-27 10:00:00,30.6,30.69,30.13,30.48,629300.0,21.3041,21.3668,20.9769,21.2206,629300.0
2007-11-27 10:30:00,30.49,30.7,30.45,30.65,257700.0,21.2275,21.3738,21.1997,21.3389,257700.0
2007-11-27 11:00:00,30.65,30.78,30.53,30.65,199900.0,21.3389,21.4295,21.2554,21.3389,199900.0
2007-11-27 11:30:00,30.65,30.69,30.58,30.66,115600.0,21.3389,21.3668,21.2902,21.3459,115600.0
2007-11-27 12:00:00,30.65,30.81,30.61,30.75,112900.0,21.3389,21.4503,21.3111,21.4086,112900.0
2007-11-27 12:30:00,30.76,31.0,30.75,30.96,144600.0,21.4155,21.5826,21.4086,21.5548,144600.0
2007-11-27 13:00:00,30.95,31.06,30.94,31.0,165600.0,21.5478,21.6244,21.5408,21.5826,165600.0
2007-11-27 13:30:00,31.02,31.03,30.74,30.8,68000.0,21.5965,21.6035,21.4016,21.4434,68000.0
2007-11-27 14:00:00,30.79,30.81,30.55,30.63,73300.0,21.4364,21.4503,21.2693,21.325,73300.0
2007-11-27 14:30:00,30.62,30.67,30.4,30.57,80800.0,21.3181,21.3529,21.1649,21.2832,80800.0
2007-11-27 15:00:00,30.59,30.64,30.36,30.44,130400.0,21.2972,21.332,21.137,21.1927,130400.0
2007-11-27 15:30:00,30.46,30.72,30.39,30.69,209600.0,21.2067,21.3877,21.1579,21.3668,209600.0
2007-11-28 09:30:00,30.98,31.8,30.68,31.65,235700.0,21.5687,22.1396,21.3598,22.0352,235700.0
2007-11-28 10:00:00,31.62,31.64,31.12,31.13,121600.0,22.0143,22.0282,21.6662,21.6731,121600.0
2007-11-28 10:30:00,31.14,31.43,31.13,31.35,107600.0,21.6801,21.882,21.6731,21.8263,107600.0
2007-11-28 11:00:00,31.34,31.34,31.08,31.14,73600.0,21.8193,21.8193,21.6383,21.6801,73600.0
2007-11-28 11:30:00,31.13,31.4,31.04,31.39,103600.0,21.6731,21.8611,21.6105,21.8541,103600.0
2007-11-28 12:00:00,31.4,31.67,31.38,31.6,69700.0,21.8611,22.0491,21.8472,22.0003,69700.0
2007-11-28 12:30:00,31.6,31.7,31.53,31.64,60300.0,22.0003,22.07,21.9516,22.0282,60300.0
2007-11-28 13:00:00,31.65,31.9,31.63,31.84,74700.0,22.0352,22.2092,22.0212,22.1674,74700.0
2007-11-28 13:30:00,31.82,32.16,31.81,31.9,98900.0,22.1535,22.3902,22.1466,22.2092,98900.0
2007-11-28 14:00:00,31.9,32.18,31.85,32.09,143700.0,22.2092,22.4041,22.1744,22.3415,143700.0
2007-11-28 14:30:00,32.11,32.31,32.02,32.05,84700.0,22.3554,22.4947,22.2928,22.3136,84700.0
2007-11-28 15:00:00,32.04,32.32,31.98,32.3,111200.0,22.3067,22.5016,22.2649,22.4877,111200.0
2007-11-28 15:30:00,32.28,32.34,31.92,32.16,265100.0,22.4738,22.5155,22.2231,22.3902,265100.0
2007-11-29 09:30:00,31.89,31.91,31.1,31.25,88800.0,22.2022,22.2162,21.6522,21.7567,88800.0
2007-11-29 10:00:00,31.22,31.58,31.22,31.49,52700.0,21.7358,21.9864,21.7358,21.9238,52700.0
2007-11-29 10:30:00,31.49,31.7,31.49,31.55,57200.0,21.9238,22.07,21.9238,21.9655,57200.0
2007-11-29 11:00:00,31.53,31.7,31.53,31.64,35500.0,21.9516,22.07,21.9516,22.0282,35500.0
2007-11-29 11:30:00,31.64,31.83,31.64,31.68,35800.0,22.0282,22.1605,22.0282,22.056,35800.0
2007-11-29 12:00:00,31.68,31.72,31.43,31.53,39600.0,22.056,22.0839,21.882,21.9516,39600.0
2007-11-29 12:30:00,31.5,31.55,31.42,31.5,42100.0,21.9307,21.9655,21.875,21.9307,42100.0
2007-11-29 13:00:00,31.5,31.7,31.49,31.55,44000.0,21.9307,22.07,21.9238,21.9655,44000.0
2007-11-29 13:30:00,31.55,31.59,31.42,31.55,103100.0,21.9655,21.9934,21.875,21.9655,103100.0
2007-11-29 14:00:00,31.55,31.64,31.41,31.54,69800.0,21.9655,22.0282,21.8681,21.9586,69800.0
2007-11-29 14:30:00,31.54,31.54,31.35,31.35,84900.0,21.9586,21.9586,21.8263,21.8263,84900.0
2007-11-29 15:00:00,31.36,31.47,31.29,31.38,86500.0,21.8333,21.9098,21.7845,21.8472,86500.0
2007-11-29 15:30:00,31.38,31.38,31.14,31.26,183900.0,21.8472,21.8472,21.6801,21.7636,183900.0
2007-11-30 09:30:00,31.57,32.14,31.36,31.46,194100.0,21.9795,22.3763,21.8333,21.9029,194100.0
2007-11-30 10:00:00,31.47,31.59,31.42,31.53,86200.0,21.9098,21.9934,21.875,21.9516,86200.0
2007-11-30 10:30:00,31.54,31.7,31.54,31.67,132900.0,21.9586,22.07,21.9586,22.0491,132900.0
2007-11-30 11:00:00,31.67,31.76,31.58,31.62,196500.0,22.0491,22.1117,21.9864,22.0143,196500.0
2007-11-30 11:30:00,31.62,31.87,31.48,31.76,88100.0,22.0143,22.1883,21.9168,22.1117,88100.0
2007-11-30 12:00:00,31.76,31.76,31.62,31.62,29800.0,22.1117,22.1117,22.0143,22.0143,29800.0
2007-11-30 12:30:00,31.63,31.75,31.49,31.72,41700.0,22.0212,22.1048,21.9238,22.0839,41700.0
2007-11-30 13:00:00,31.71,31.97,31.59,31.96,81900.0,22.0769,22.2579,21.9934,22.251,81900.0
2007-11-30 13:30:00,31.97,31.97,31.74,31.81,51400.0,22.2579,22.2579,22.0978,22.1466,51400.0
2007-11-30 14:00:00,31.8,31.8,31.63,31.63,55000.0,22.1396,22.1396,22.0212,22.0212,55000.0
2007-11-30 14:30:00,31.65,31.68,31.41,31.42,59900.0,22.0352,22.056,21.8681,21.875,59900.0
2007-11-30 15:00:00,31.42,31.43,31.16,31.31,119600.0,21.875,21.882,21.694,21.7984,119600.0
2007-11-30 15:30:00,31.31,31.4,31.15,31.23,167100.0,21.7984,21.8611,21.687,21.7427,167100.0
2007-12-03 09:30:00,31.06,31.17,30.8,30.94,178000.0,21.6244,21.701,21.4434,21.5408,178000.0
2007-12-03 10:00:00,30.94,31.02,30.77,30.81,101100.0,21.5408,21.5965,21.4225,21.4503,101100.0
2007-12-03 10:30:00,30.83,31.0,30.71,30.81,581700.0,21.4643,21.5826,21.3807,21.4503,581700.0
2007-12-03 11:00:00,30.82,31.05,30.82,31.0,67700.0,21.4573,21.6174,21.4573,21.5826,67700.0
2007-12-03 11:30:00,31.01,31.31,31.01,31.31,101600.0,21.5896,21.7984,21.5896,21.7984,101600.0
2007-12-03 12:00:00,31.3,31.42,31.29,31.42,72300.0,21.7915,21.875,21.7845,21.875,72300.0
2007-12-03 12:30:00,31.43,31.85,31.42,31.72,111200.0,21.882,22.1744,21.875,22.0839,111200.0
2007-12-03 13:00:00,31.72,31.86,31.55,31.86,127900.0,22.0839,22.1814,21.9655,22.1814,127900.0
2007-12-03 13:30:00,31.86,31.87,31.7,31.76,71700.0,22.1814,22.1883,22.07,22.1117,71700.0
2007-12-03 14:00:00,31.76,31.92,31.75,31.8,42000.0,22.1117,22.2231,22.1048,22.1396,42000.0
2007-12-03 14:30:00,31.8,31.89,31.75,31.89,51100.0,22.1396,22.2022,22.1048,22.2022,51100.0
2007-12-03 15:00:00,31.87,31.97,31.8,31.93,114500.0,22.1883,22.2579,22.1396,22.2301,114500.0
2007-12-03 15:30:00,31.93,31.96,31.63,31.67,146900.0,22.2301,22.251,22.0212,22.0491,146900.0
2007-12-04 09:30:00,31.47,31.47,30.87,30.99,64800.0,21.9098,21.9098,21.4921,21.5757,64800.0
2007-12-04 10:00:00,30.99,31.0,30.65,30.8,95200.0,21.5757,21.5826,21.3389,21.4434,95200.0
2007-12-04 10:30:00,30.79,30.85,30.45,30.47,71600.0,21.4364,21.4782,21.1997,21.2136,71600.0
2007-12-04 11:00:00,30.47,30.54,30.45,30.47,101500.0,21.2136,21.2624,21.1997,21.2136,101500.0
2007-12-04 11:30:00,30.47,30.55,30.45,30.53,96000.0,21.2136,21.2693,21.1997,21.2554,96000.0
2007-12-04 12:00:00,30.54,30.74,30.5,30.71,200900.0,21.2624,21.4016,21.2345,21.3807,200900.0
2007-12-04 12:30:00,30.71,30.92,30.71,30.9,87500.0,21.3807,21.5269,21.3807,21.513,87500.0
2007-12-04 13:00:00,30.9,30.95,30.78,30.8,87500.0,21.513,21.5478,21.4295,21.4434,87500.0
2007-12-04 13:30:00,30.8,30.95,30.79,30.86,66300.0,21.4434,21.5478,21.4364,21.4851,66300.0
2007-12-04 14:00:00,30.91,30.91,30.78,30.86,44900.0,21.52,21.52,21.4295,21.4851,44900.0
2007-12-04 14:30:00,30.86,31.0,30.81,30.97,52800.0,21.4851,21.5826,21.4503,21.5617,52800.0
2007-12-04 15:00:00,30.99,31.03,30.88,30.91,91000.0,21.5757,21.6035,21.4991,21.52,91000.0
2007-12-04 15:30:00,30.91,31.04,30.89,31.03,143200.0,21.52,21.6105,21.506,21.6035,143200.0
2007-12-05 09:30:00,31.4,31.49,30.9,31.01,95900.0,21.8611,21.9238,21.513,21.5896,95900.0
2007-12-05 10:00:00,31.03,31.16,30.87,30.98,92900.0,21.6035,21.694,21.4921,21.5687,92900.0
2007-12-05 10:30:00,30.97,31.07,30.89,31.05,58800.0,21.5617,21.6314,21.506,21.6174,58800.0
2007-12-05 11:00:00,31.05,31.4,31.05,31.39,54400.0,21.6174,21.8611,21.6174,21.8541,54400.0
2007-12-05 11:30:00,31.4,31.4,31.21,31.36,56800.0,21.8611,21.8611,21.7288,21.8333,56800.0
2007-12-05 12:00:00,31.36,31.51,31.35,31.5,44300.0,21.8333,21.9377,21.8263,21.9307,44300.0
2007-12-05 12:30:00,31.5,31.61,31.39,31.52,144200.0,21.9307,22.0073,21.8541,21.9446,144200.0
2007-12-05 13:00:00,31.48,31.54,31.3,31.39,62800.0,21.9168,21.9586,21.7915,21.8541,62800.0
2007-12-05 13:30:00,31.39,31.53,31.38,31.43,42600.0,21.8541,21.9516,21.8472,21.882,42600.0
2007-12-05 14:00:00,31.42,31.54,31.39,31.45,56500.0,21.875,21.9586,21.8541,21.8959,56500.0
2007-12-05 14:30:00,31.43,31.43,31.2,31.23,55300.0,21.882,21.882,21.7219,21.7427,55300.0
2007-12-05 15:00:00,31.23,31.34,31.15,31.18,51500.0,21.7427,21.8193,21.687,21.7079,51500.0
2007-12-05 15:30:00,31.17,31.45,31.12,31.37,103400.0,21.701,21.8959,21.6662,21.8402,103400.0
2007-12-06 09:30:00,31.31,31.31,30.58,31.2,171700.0,21.7984,21.7984,21.2902,21.7219,171700.0
2007-12-06 10:00:00,31.19,31.31,31.12,31.21,85900.0,21.7149,21.7984,21.6662,21.7288,85900.0
2007-12-06 10:30:00,31.2,31.2,31.0,31.09,58500.0,21.7219,21.7219,21.5826,21.6453,58500.0
2007-12-06 11:00:00,31.08,31.19,31.0,31.17,31400.0,21.6383,21.7149,21.5826,21.701,31400.0
2007-12-06 11:30:00,31.17,31.25,31.12,31.2,46500.0,21.701,21.7567,21.6662,21.7219,46500.0
2007-12-06 12:00:00,31.19,31.36,31.14,31.32,25300.0,21.7149,21.8333,21.6801,21.8054,25300.0
2007-12-06 12:30:00,31.35,31.42,31.31,31.38,32000.0,21.8263,21.875,21.7984,21.8472,32000.0
2007-12-06 13:00:00,31.38,31.45,31.28,31.34,33200.0,21.8472,21.8959,21.7776,21.8193,33200.0
2007-12-06 13:30:00,31.34,31.42,31.29,31.33,52200.0,21.8193,21.875,21.7845,21.8124,52200.0
2007-12-06 14:00:00,31.34,31.63,31.34,31.63,41700.0,21.8193,22.0212,21.8193,22.0212,41700.0
2007-12-06 14:30:00,31.63,31.74,31.61,31.69,44500.0,22.0212,22.0978,22.0073,22.063,44500.0
2007-12-06 15:00:00,31.69,31.98,31.69,31.94,158900.0,22.063,22.2649,22.063,22.2371,158900.0
2007-12-06 15:30:00,31.93,32.05,31.8,31.97,177700.0,22.2301,22.3136,22.1396,22.2579,177700.0
2007-12-07 09:30:00,31.98,32.24,31.88,32.23,112300.0,22.2649,22.4459,22.1953,22.439,112300.0
2007-12-07 10:00:00,32.22,32.28,31.96,32.1,83200.0,22.432,22.4738,22.251,22.3485,83200.0
2007-12-07 10:30:00,32.1,32.1,31.81,31.85,66900.0,22.3485,22.3485,22.1466,22.1744,66900.0
2007-12-07 11:00:00,31.83,32.14,31.82,32.12,58200.0,22.1605,22.3763,22.1535,22.3624,58200.0
2007-12-07 11:30:00,32.13,32.32,32.13,32.29,48600.0,22.3693,22.5016,22.3693,22.4807,48600.0
2007-12-07 12:00:00,32.3,32.42,32.26,32.4,43500.0,22.4877,22.5712,22.4598,22.5573,43500.0
2007-12-07 12:30:00,32.38,32.48,32.38,32.46,28000.0,22.5434,22.613,22.5434,22.5991,28000.0
2007-12-07 13:00:00,32.45,32.47,32.24,32.26,35000.0,22.5921,22.6061,22.4459,22.4598,35000.0
2007-12-07 13:30:00,32.25,32.35,32.21,32.23,23100.0,22.4529,22.5225,22.425,22.439,23100.0
2007-12-07 14:00:00,32.24,32.4,32.24,32.36,202400.0,22.4459,22.5573,22.4459,22.5295,202400.0
2007-12-07 14:30:00,32.35,32.58,32.35,32.46,33600.0,22.5225,22.6826,22.5225,22.5991,33600.0
2007-12-07 15:00:00,32.46,32.52,32.07,32.11,171300.0,22.5991,22.6409,22.3276,22.3554,171300.0
2007-12-07 15:30:00,32.11,32.11,31.71,31.84,315100.0,22.3554,22.3554,22.0769,22.1674,315100.0
2007-12-10 09:30:00,31.89,32.4,31.8,31.94,47800.0,22.2022,22.5573,22.1396,22.2371,47800.0
2007-12-10 10:00:00,31.9,32.15,31.9,32.03,46400.0,22.2092,22.3833,22.2092,22.2997,46400.0
2007-12-10 10:30:00,32.03,32.3,32.01,32.23,49100.0,22.2997,22.4877,22.2858,22.439,49100.0
2007-12-10 11:00:00,32.23,32.31,32.12,32.15,37400.0,22.439,22.4947,22.3624,22.3833,37400.0
2007-12-10 11:30:00,32.14,32.16,31.77,31.82,40300.0,22.3763,22.3902,22.1187,22.1535,40300.0
2007-12-10 12:00:00,31.84,32.09,31.78,32.08,43300.0,22.1674,22.3415,22.1257,22.3345,43300.0
2007-12-10 12:30:00,32.09,32.16,31.98,32.0,33500.0,22.3415,22.3902,22.2649,22.2788,33500.0
2007-12-10 13:00:00,31.99,32.1,31.93,32.1,41700.0,22.2719,22.3485,22.2301,22.3485,41700.0
2007-12-10 13:30:00,32.07,32.2,32.07,32.09,29500.0,22.3276,22.4181,22.3276,22.3415,29500.0
2007-12-10 14:00:00,32.12,32.15,31.93,31.98,57900.0,22.3624,22.3833,22.2301,22.2649,57900.0
2007-12-10 14:30:00,31.98,32.03,31.9,31.93,35300.0,22.2649,22.2997,22.2092,22.2301,35300.0
2007-12-10 15:00:00,31.91,31.97,31.82,31.89,107700.0,22.2162,22.2579,22.1535,22.2022,107700.0
2007-12-10 15:30:00,31.89,31.95,31.81,31.92,107000.0,22.2022,22.244,22.1466,22.2231,107000.0
2007-12-11 09:30:00,31.95,32.5,31.88,32.45,71000.0,22.244,22.6269,22.1953,22.5921,71000.0
2007-12-11 10:00:00,32.46,32.49,32.24,32.27,38300.0,22.5991,22.62,22.4459,22.4668,38300.0
2007-12-11 10:30:00,32.25,32.28,31.79,31.81,64400.0,22.4529,22.4738,22.1326,22.1466,64400.0
2007-12-11 11:00:00,31.79,31.89,31.72,31.78,46500.0,22.1326,22.2022,22.0839,22.1257,46500.0
2007-12-11 11:30:00,31.78,31.84,31.65,31.72,61300.0,22.1257,22.1674,22.0352,22.0839,61300.0
2007-12-11 12:00:00,31.71,31.75,31.6,31.64,41200.0,22.0769,22.1048,22.0003,22.0282,41200.0
2007-12-11 12:30:00,31.64,31.69,31.55,31.61,19100.0,22.0282,22.063,21.9655,22.0073,19100.0
2007-12-11 13:00:00,31.61,31.77,31.58,31.75,17400.0,22.0073,22.1187,21.9864,22.1048,17400.0
2007-12-11 13:30:00,31.75,31.78,31.7,31.75,26200.0,22.1048,22.1257,22.07,22.1048,26200.0
2007-12-11 14:00:00,31.75,31.78,30.9,31.11,65500.0,22.1048,22.1257,21.513,21.6592,65500.0
2007-12-11 14:30:00,31.15,31.15,30.6,31.05,162100.0,21.687,21.687,21.3041,21.6174,162100.0
2007-12-11 15:00:00,31.05,31.1,30.89,30.95,234200.0,21.6174,21.6522,21.506,21.5478,234200.0
2007-12-11 15:30:00,30.96,31.0,30.8,30.88,299700.0,21.5548,21.5826,21.4434,21.4991,299700.0
2007-12-12 09:30:00,31.65,31.9,30.82,31.31,169700.0,22.0352,22.2092,21.4573,21.7984,169700.0
2007-12-12 10:00:00,31.27,31.35,30.95,31.01,77100.0,21.7706,21.8263,21.5478,21.5896,77100.0
2007-12-12 10:30:00,31.01,31.02,30.74,30.84,29400.0,21.5896,21.5965,21.4016,21.4712,29400.0
2007-12-12 11:00:00,30.82,30.84,30.18,30.23,135000.0,21.4573,21.4712,21.0117,21.0465,135000.0
2007-12-12 11:30:00,30.22,30.42,30.13,30.25,71400.0,21.0396,21.1788,20.9769,21.0605,71400.0
2007-12-12 12:00:00,30.25,30.25,30.08,30.14,34700.0,21.0605,21.0605,20.9421,20.9839,34700.0
2007-12-12 12:30:00,30.14,30.15,29.74,29.97,80600.0,20.9839,20.9908,20.7054,20.8655,80600.0
2007-12-12 13:00:00,29.98,30.2,29.92,30.12,56000.0,20.8725,21.0256,20.8307,20.9699,56000.0
2007-12-12 13:30:00,30.12,30.29,30.05,30.29,48700.0,20.9699,21.0883,20.9212,21.0883,48700.0
2007-12-12 14:00:00,30.3,30.42,30.25,30.26,32500.0,21.0953,21.1788,21.0605,21.0674,32500.0
2007-12-12 14:30:00,30.25,30.35,30.19,30.31,41200.0,21.0605,21.1301,21.0187,21.1022,41200.0
2007-12-12 15:00:00,30.29,30.31,30.1,30.28,279400.0,21.0883,21.1022,20.956,21.0813,279400.0
2007-12-12 15:30:00,30.28,30.7,30.2,30.59,204600.0,21.0813,21.3738,21.0256,21.2972,204600.0
2007-12-13 09:30:00,30.38,30.49,29.82,29.95,87300.0,21.151,21.2275,20.7611,20.8516,87300.0
2007-12-13 10:00:00,29.95,30.12,29.77,30.01,63400.0,20.8516,20.9699,20.7263,20.8934,63400.0
2007-12-13 10:30:00,30.01,30.07,29.95,30.06,605700.0,20.8934,20.9351,20.8516,20.9282,605700.0
2007-12-13 11:00:00,30.06,30.08,29.9,30.02,670700.0,20.9282,20.9421,20.8168,20.9003,670700.0
2007-12-13 11:30:00,30.02,30.12,29.87,30.08,36200.0,20.9003,20.9699,20.7959,20.9421,36200.0
2007-12-13 12:00:00,30.1,30.26,29.99,30.25,54100.0,20.956,21.0674,20.8794,21.0605,54100.0
2007-12-13 12:30:00,30.25,30.47,30.2,30.32,85600.0,21.0605,21.2136,21.0256,21.1092,85600.0
2007-12-13 13:00:00,30.32,30.8,30.32,30.79,441000.0,21.1092,21.4434,21.1092,21.4364,441000.0
2007-12-13 13:30:00,30.8,30.84,30.72,30.8,71900.0,21.4434,21.4712,21.3877,21.4434,71900.0
2007-12-13 14:00:00,30.81,31.25,30.75,31.22,95600.0,21.4503,21.7567,21.4086,21.7358,95600.0
2007-12-13 14:30:00,31.22,31.32,31.1,31.26,120600.0,21.7358,21.8054,21.6522,21.7636,120600.0
2007-12-13 15:00:00,31.26,31.34,30.99,31.21,110700.0,21.7636,21.8193,21.5757,21.7288,110700.0
2007-12-13 15:30:00,31.23,31.26,31.02,31.12,257600.0,21.7427,21.7636,21.5965,21.6662,257600.0
2007-12-14 09:30:00,31.27,31.27,29.85,29.92,100600.0,21.7706,21.7706,20.782,20.8307,100600.0
2007-12-14 10:00:00,29.92,30.45,29.87,30.21,261200.0,20.8307,21.1997,20.7959,21.0326,261200.0
2007-12-14 10:30:00,30.2,30.41,30.18,30.4,128900.0,21.0256,21.1719,21.0117,21.1649,128900.0
2007-12-14 11:00:00,30.43,30.66,30.43,30.45,134700.0,21.1858,21.3459,21.1858,21.1997,134700.0
2007-12-14 11:30:00,30.45,30.62,30.26,30.26,50300.0,21.1997,21.3181,21.0674,21.0674,50300.0
2007-12-14 12:00:00,30.26,30.39,30.25,30.28,73600.0,21.0674,21.1579,21.0605,21.0813,73600.0
2007-12-14 12:30:00,30.26,30.39,30.23,30.27,35300.0,21.0674,21.1579,21.0465,21.0744,35300.0
2007-12-14 13:00:00,30.28,30.29,30.24,30.25,30400.0,21.0813,21.0883,21.0535,21.0605,30400.0
2007-12-14 13:30:00,30.25,30.25,30.15,30.22,37300.0,21.0605,21.0605,20.9908,21.0396,37300.0
2007-12-14 14:00:00,30.2,30.23,30.02,30.22,38500.0,21.0256,21.0465,20.9003,21.0396,38500.0
2007-12-14 14:30:00,30.22,30.32,30.06,30.06,66500.0,21.0396,21.1092,20.9282,20.9282,66500.0
2007-12-14 15:00:00,30.07,30.21,30.05,30.18,69600.0,20.9351,21.0326,20.9212,21.0117,69600.0
2007-12-14 15:30:00,30.17,30.27,30.03,30.07,261600.0,21.0048,21.0744,20.9073,20.9351,261600.0
2007-12-17 09:30:00,30.06,30.06,29.75,29.87,49100.0,20.9282,20.9282,20.7124,20.7959,49100.0
2007-12-17 10:00:00,29.86,29.95,29.56,29.83,102900.0,20.7889,20.8516,20.5801,20.768,102900.0
2007-12-17 10:30:00,29.85,29.9,29.77,29.84,44800.0,20.782,20.8168,20.7263,20.775,44800.0
2007-12-17 11:00:00,29.84,29.88,29.74,29.76,32000.0,20.775,20.8029,20.7054,20.7193,32000.0
2007-12-17 11:30:00,29.77,29.77,29.59,29.59,50900.0,20.7263,20.7263,20.601,20.601,50900.0
2007-12-17 12:00:00,29.58,29.61,29.51,29.52,42800.0,20.594,20.6149,20.5453,20.5522,42800.0
2007-12-17 12:30:00,29.53,29.78,29.53,29.77,24900.0,20.5592,20.7332,20.5592,20.7263,24900.0
2007-12-17 13:00:00,29.76,29.78,29.57,29.77,194500.0,20.7193,20.7332,20.587,20.7263,194500.0
2007-12-17 13:30:00,29.77,29.89,29.59,29.62,77000.0,20.7263,20.8098,20.601,20.6218,77000.0
2007-12-17 14:00:00,29.61,29.64,29.56,29.57,77800.0,20.6149,20.6358,20.5801,20.587,77800.0
2007-12-17 14:30:00,29.57,29.62,29.35,29.45,76000.0,20.587,20.6218,20.4339,20.5035,76000.0
2007-12-17 15:00:00,29.45,29.47,29.3,29.32,95800.0,20.5035,20.5174,20.3991,20.413,95800.0
2007-12-17 15:30:00,29.34,29.5,29.26,29.36,277900.0,20.4269,20.5383,20.3712,20.4408,277900.0
2007-12-18 09:30:00,29.59,29.89,29.4,29.59,126000.0,20.601,20.8098,20.4687,20.601,126000.0
2007-12-18 10:00:00,29.58,29.58,29.39,29.45,88000.0,20.594,20.594,20.4617,20.5035,88000.0
2007-12-18 10:30:00,29.45,29.51,29.25,29.47,176600.0,20.5035,20.5453,20.3642,20.5174,176600.0
2007-12-18 11:00:00,29.45,29.55,29.36,29.48,51600.0,20.5035,20.5731,20.4408,20.5244,51600.0
2007-12-18 11:30:00,29.46,29.53,29.31,29.35,35900.0,20.5104,20.5592,20.406,20.4339,35900.0
2007-12-18 12:00:00,29.33,29.35,29.25,29.29,32600.0,20.4199,20.4339,20.3642,20.3921,32600.0
2007-12-18 12:30:00,29.29,29.3,29.2,29.25,25900.0,20.3921,20.3991,20.3294,20.3642,25900.0
2007-12-18 13:00:00,29.24,29.52,29.2,29.4,69600.0,20.3573,20.5522,20.3294,20.4687,69600.0
2007-12-18 13:30:00,29.4,29.55,29.36,29.45,83000.0,20.4687,20.5731,20.4408,20.5035,83000.0
2007-12-18 14:00:00,29.45,29.75,29.4,29.72,93300.0,20.5035,20.7124,20.4687,20.6915,93300.0
2007-12-18 14:30:00,29.75,29.95,29.73,29.83,224100.0,20.7124,20.8516,20.6984,20.768,224100.0
2007-12-18 15:00:00,29.81,29.96,29.76,29.78,122000.0,20.7541,20.8586,20.7193,20.7332,122000.0
2007-12-18 15:30:00,29.8,29.91,29.73,29.78,268500.0,20.7472,20.8237,20.6984,20.7332,268500.0
2007-12-19 09:30:00,29.75,30.0,29.5,29.62,144300.0,20.7124,20.8864,20.5383,20.6218,144300.0
2007-12-19 10:00:00,29.63,29.63,29.0,29.1,194000.0,20.6288,20.6288,20.1902,20.2598,194000.0
2007-12-19 10:30:00,29.12,29.44,29.1,29.44,160000.0,20.2737,20.4965,20.2598,20.4965,160000.0
2007-12-19 11:00:00,29.44,29.44,28.74,28.86,255300.0,20.4965,20.4965,20.0092,20.0927,255300.0
2007-12-19 11:30:00,28.86,28.99,28.78,28.88,133600.0,20.0927,20.1832,20.037,20.1066,133600.0
2007-12-19 12:00:00,28.88,29.3,28.56,29.3,300900.0,20.1066,20.3991,19.8839,20.3991,300900.0
2007-12-19 12:30:00,29.3,29.32,28.94,29.23,240800.0,20.3991,20.413,20.1484,20.3503,240800.0
2007-12-19 13:00:00,29.24,29.24,28.55,28.97,322900.0,20.3573,20.3573,19.8769,20.1693,322900.0
2007-12-19 13:30:00,28.97,29.02,28.86,28.99,107800.0,20.1693,20.2041,20.0927,20.1832,107800.0
2007-12-19 14:00:00,28.99,29.2,28.98,29.05,128800.0,20.1832,20.3294,20.1763,20.225,128800.0
2007-12-19 14:30:00,29.05,29.2,28.99,29.07,189000.0,20.225,20.3294,20.1832,20.2389,189000.0
2007-12-19 15:00:00,29.07,29.09,28.82,28.82,251900.0,20.2389,20.2528,20.0649,20.0649,251900.0
2007-12-19 15:30:00,28.82,28.9,28.6,28.61,476200.0,20.0649,20.1206,19.9117,19.9187,476200.0
2007-12-20 09:30:00,28.8,28.83,27.61,27.72,388200.0,20.0509,20.0718,19.2225,19.299,388200.0
2007-12-20 10:00:00,27.72,27.86,27.6,27.69,156700.0,19.299,19.3965,19.2155,19.2782,156700.0
2007-12-20 10:30:00,27.7,27.81,27.63,27.78,129300.0,19.2851,19.3617,19.2364,19.3408,129300.0
2007-12-20 11:00:00,27.8,27.84,27.59,27.82,145900.0,19.3547,19.3826,19.2085,19.3687,145900.0
2007-12-20 11:30:00,27.81,28.01,27.81,27.9,412700.0,19.3617,19.5009,19.3617,19.4244,412700.0
2007-12-20 12:00:00,27.89,27.9,27.59,27.6,276500.0,19.4174,19.4244,19.2085,19.2155,276500.0
2007-12-20 12:30:00,27.59,27.65,27.48,27.6,280800.0,19.2085,19.2503,19.1319,19.2155,280800.0
2007-12-20 13:00:00,27.6,28.0,27.59,27.99,132500.0,19.2155,19.494,19.2085,19.487,132500.0
2007-12-20 13:30:00,27.98,28.22,27.98,28.2,238300.0,19.4801,19.6471,19.4801,19.6332,238300.0
2007-12-20 14:00:00,28.2,28.48,28.18,28.45,144600.0,19.6332,19.8282,19.6193,19.8073,144600.0
2007-12-20 14:30:00,28.44,28.58,28.43,28.53,215000.0,19.8003,19.8978,19.7933,19.863,215000.0
2007-12-20 15:00:00,28.53,28.66,28.45,28.62,190600.0,19.863,19.9535,19.8073,19.9256,190600.0
2007-12-20 15:30:00,28.6,28.81,28.53,28.72,274300.0,19.9117,20.0579,19.863,19.9953,274300.0
2007-12-21 09:30:00,29.2,29.37,28.75,28.83,339600.0,20.3294,20.4478,20.0161,20.0718,339600.0
2007-12-21 10:00:00,28.84,29.05,28.82,29.04,59400.0,20.0788,20.225,20.0649,20.218,59400.0
2007-12-21 10:30:00,29.02,29.18,29.02,29.11,70100.0,20.2041,20.3155,20.2041,20.2668,70100.0
2007-12-21 11:00:00,29.1,29.28,29.1,29.18,51100.0,20.2598,20.3851,20.2598,20.3155,51100.0
2007-12-21 11:30:00,29.18,29.18,29.02,29.09,34600.0,20.3155,20.3155,20.2041,20.2528,34600.0
2007-12-21 12:00:00,29.09,29.23,29.08,29.19,31300.0,20.2528,20.3503,20.2459,20.3225,31300.0
2007-12-21 12:30:00,29.21,29.26,29.0,29.06,33700.0,20.3364,20.3712,20.1902,20.232,33700.0
2007-12-21 13:00:00,29.05,29.1,28.96,29.01,24400.0,20.225,20.2598,20.1623,20.1972,24400.0
2007-12-21 13:30:00,29.02,29.07,28.85,28.87,34700.0,20.2041,20.2389,20.0858,20.0997,34700.0
2007-12-21 14:00:00,28.86,28.88,28.78,28.8,49500.0,20.0927,20.1066,20.037,20.0509,49500.0
2007-12-21 14:30:00,28.8,28.81,28.76,28.79,46100.0,20.0509,20.0579,20.0231,20.044,46100.0
2007-12-21 15:00:00,28.78,28.8,28.7,28.72,53900.0,20.037,20.0509,19.9813,19.9953,53900.0
2007-12-21 15:30:00,28.73,28.76,28.4,28.57,257300.0,20.0022,20.0231,19.7725,19.8908,257300.0
2007-12-24 09:30:00,28.86,28.92,28.65,28.67,87300.0,20.0927,20.1345,19.9465,19.9604,87300.0
2007-12-24 10:00:00,28.67,28.76,28.56,28.76,61900.0,19.9604,20.0231,19.8839,20.0231,61900.0
2007-12-24 10:30:00,28.78,28.84,28.66,28.7,59200.0,20.037,20.0788,19.9535,19.9813,59200.0
2007-12-24 11:00:00,28.68,28.74,28.67,28.69,42600.0,19.9674,20.0092,19.9604,19.9744,42600.0
2007-12-24 11:30:00,28.7,28.81,28.66,28.66,32800.0,19.9813,20.0579,19.9535,19.9535,32800.0
2007-12-24 12:00:00,28.66,28.78,28.65,28.76,56900.0,19.9535,20.037,19.9465,20.0231,56900.0
2007-12-24 12:30:00,28.74,29.1,28.7,28.95,64700.0,20.0092,20.2598,19.9813,20.1554,64700.0
2007-12-24 13:00:00,28.95,29.0,28.95,29.0,9400.0,20.1554,20.1902,20.1554,20.1902,9400.0
2007-12-24 13:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:00:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:00:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-26 09:30:00,29.36,29.36,28.31,28.32,52500.0,20.4408,20.4408,19.7098,19.7168,52500.0
2007-12-26 10:00:00,28.32,28.51,28.26,28.29,51100.0,19.7168,19.849,19.675,19.6959,51100.0
2007-12-26 10:30:00,28.32,28.32,28.02,28.04,57600.0,19.7168,19.7168,19.5079,19.5218,57600.0
2007-12-26 11:00:00,28.04,28.19,27.99,28.15,69500.0,19.5218,19.6263,19.487,19.5984,69500.0
2007-12-26 11:30:00,28.16,28.29,28.06,28.21,72600.0,19.6054,19.6959,19.5357,19.6402,72600.0
2007-12-26 12:00:00,28.2,28.41,28.2,28.39,28900.0,19.6332,19.7794,19.6332,19.7655,28900.0
2007-12-26 12:30:00,28.39,28.53,28.39,28.5,47300.0,19.7655,19.863,19.7655,19.8421,47300.0
2007-12-26 13:00:00,28.49,28.52,28.48,28.51,43100.0,19.8351,19.856,19.8282,19.849,43100.0
2007-12-26 13:30:00,28.5,28.6,28.47,28.6,37500.0,19.8421,19.9117,19.8212,19.9117,37500.0
2007-12-26 14:00:00,28.6,28.64,28.38,28.49,31700.0,19.9117,19.9396,19.7585,19.8351,31700.0
2007-12-26 14:30:00,28.5,28.56,28.49,28.54,31500.0,19.8421,19.8839,19.8351,19.8699,31500.0
2007-12-26 15:00:00,28.54,28.67,28.54,28.65,44200.0,19.8699,19.9604,19.8699,19.9465,44200.0
2007-12-26 15:30:00,28.65,28.65,28.43,28.53,96600.0,19.9465,19.9465,19.7933,19.863,96600.0
2007-12-27 09:30:00,28.54,28.54,28.05,28.18,34200.0,19.8699,19.8699,19.5288,19.6193,34200.0
2007-12-27 10:00:00,28.16,28.23,28.07,28.1,30000.0,19.6054,19.6541,19.5427,19.5636,30000.0
2007-12-27 10:30:00,28.1,28.1,28.0,28.02,25500.0,19.5636,19.5636,19.494,19.5079,25500.0
2007-12-27 11:00:00,28.02,28.16,27.91,28.14,37500.0,19.5079,19.6054,19.4313,19.5914,37500.0
2007-12-27 11:30:00,28.15,28.15,28.0,28.0,17900.0,19.5984,19.5984,19.494,19.494,17900.0
2007-12-27 12:00:00,28.0,28.03,27.82,27.82,20800.0,19.494,19.5149,19.3687,19.3687,20800.0
2007-12-27 12:30:00,27.87,27.89,27.75,27.8,24800.0,19.4035,19.4174,19.3199,19.3547,24800.0
2007-12-27 13:00:00,27.8,27.85,27.77,27.85,26700.0,19.3547,19.3895,19.3338,19.3895,26700.0
2007-12-27 13:30:00,27.85,27.87,27.8,27.81,26400.0,19.3895,19.4035,19.3547,19.3617,26400.0
2007-12-27 14:00:00,27.81,27.86,27.8,27.81,51400.0,19.3617,19.3965,19.3547,19.3617,51400.0
2007-12-27 14:30:00,27.81,27.81,27.57,27.6,73500.0,19.3617,19.3617,19.1946,19.2155,73500.0
2007-12-27 15:00:00,27.61,27.77,27.6,27.71,85800.0,19.2225,19.3338,19.2155,19.2921,85800.0
2007-12-27 15:30:00,27.71,27.73,27.55,27.65,160100.0,19.2921,19.306,19.1807,19.2503,160100.0
2007-12-28 09:30:00,27.73,28.04,27.62,27.89,43800.0,19.306,19.5218,19.2294,19.4174,43800.0
2007-12-28 10:00:00,27.86,27.88,27.5,27.74,50200.0,19.3965,19.4104,19.1459,19.313,50200.0
2007-12-28 10:30:00,27.75,27.75,27.62,27.62,6400.0,19.3199,19.3199,19.2294,19.2294,6400.0
2007-12-28 11:00:00,27.64,27.83,27.61,27.81,40200.0,19.2433,19.3756,19.2225,19.3617,40200.0
2007-12-28 11:30:00,27.81,27.88,27.77,27.86,47400.0,19.3617,19.4104,19.3338,19.3965,47400.0
2007-12-28 12:00:00,27.86,27.89,27.77,27.81,45200.0,19.3965,19.4174,19.3338,19.3617,45200.0
2007-12-28 12:30:00,27.81,27.82,27.67,27.67,36400.0,19.3617,19.3687,19.2642,19.2642,36400.0
2007-12-28 13:00:00,27.67,27.76,27.67,27.75,42200.0,19.2642,19.3269,19.2642,19.3199,42200.0
2007-12-28 13:30:00,27.75,27.75,27.58,27.6,41700.0,19.3199,19.3199,19.2016,19.2155,41700.0
2007-12-28 14:00:00,27.6,27.71,27.59,27.65,44400.0,19.2155,19.2921,19.2085,19.2503,44400.0
2007-12-28 14:30:00,27.66,27.68,27.57,27.6,27200.0,19.2573,19.2712,19.1946,19.2155,27200.0
2007-12-28 15:00:00,27.6,27.62,27.5,27.53,89400.0,19.2155,19.2294,19.1459,19.1668,89400.0
2007-12-28 15:30:00,27.55,27.75,27.55,27.65,185000.0,19.1807,19.3199,19.1807,19.2503,185000.0
2007-12-31 09:30:00,27.58,27.76,27.5,27.73,76700.0,19.2016,19.3269,19.1459,19.306,76700.0
2007-12-31 10:00:00,27.73,27.9,27.61,27.61,59500.0,19.306,19.4244,19.2225,19.2225,59500.0
2007-12-31 10:30:00,27.61,27.77,27.48,27.53,111100.0,19.2225,19.3338,19.1319,19.1668,111100.0
2007-12-31 11:00:00,27.51,27.57,27.44,27.51,47200.0,19.1528,19.1946,19.1041,19.1528,47200.0
2007-12-31 11:30:00,27.53,27.65,27.51,27.65,56800.0,19.1668,19.2503,19.1528,19.2503,56800.0
2007-12-31 12:00:00,27.63,27.87,27.63,27.65,52300.0,19.2364,19.4035,19.2364,19.2503,52300.0
2007-12-31 12:30:00,27.66,27.74,27.59,27.74,135300.0,19.2573,19.313,19.2085,19.313,135300.0
2007-12-31 13:00:00,27.7,27.83,27.7,27.8,38000.0,19.2851,19.3756,19.2851,19.3547,38000.0
2007-12-31 13:30:00,27.8,27.8,27.71,27.8,35600.0,19.3547,19.3547,19.2921,19.3547,35600.0
2007-12-31 14:00:00,27.79,27.84,27.68,27.68,61600.0,19.3478,19.3826,19.2712,19.2712,61600.0
2007-12-31 14:30:00,27.66,27.83,27.63,27.81,41000.0,19.2573,19.3756,19.2364,19.3617,41000.0
2007-12-31 15:00:00,27.79,27.91,27.74,27.86,54100.0,19.3478,19.4313,19.313,19.3965,54100.0
2007-12-31 15:30:00,27.86,28.01,27.72,27.77,197900.0,19.3965,19.5009,19.299,19.3338,197900.0
2008-01-02 09:30:00,27.7,29.12,27.7,29.01,362000.0,19.2851,20.2737,19.2851,20.1972,362000.0
2008-01-02 10:00:00,29.01,29.17,28.83,29.14,208900.0,20.1972,20.3085,20.0718,20.2877,208900.0
2008-01-02 10:30:00,29.13,29.13,28.77,28.8,198500.0,20.2807,20.2807,20.0301,20.0509,198500.0
2008-01-02 11:00:00,28.8,28.92,28.62,28.63,182000.0,20.0509,20.1345,19.9256,19.9326,182000.0
2008-01-02 11:30:00,28.61,28.64,28.46,28.52,282700.0,19.9187,19.9396,19.8142,19.856,282700.0
2008-01-02 12:00:00,28.52,28.55,28.3,28.3,127900.0,19.856,19.8769,19.7028,19.7028,127900.0
2008-01-02 12:30:00,28.31,28.42,28.31,28.34,146500.0,19.7098,19.7864,19.7098,19.7307,146500.0
2008-01-02 13:00:00,28.35,28.41,28.18,28.24,121800.0,19.7377,19.7794,19.6193,19.6611,121800.0
2008-01-02 13:30:00,28.27,28.54,28.21,28.46,153800.0,19.682,19.8699,19.6402,19.8142,153800.0
2008-01-02 14:00:00,28.46,28.66,28.4,28.4,154600.0,19.8142,19.9535,19.7725,19.7725,154600.0
2008-01-02 14:30:00,28.42,28.53,28.4,28.4,100000.0,19.7864,19.863,19.7725,19.7725,100000.0
2008-01-02 15:00:00,28.4,28.45,28.28,28.38,145300.0,19.7725,19.8073,19.6889,19.7585,145300.0
2008-01-02 15:30:00,28.39,28.45,28.34,28.43,258600.0,19.7655,19.8073,19.7307,19.7933,258600.0
2008-01-03 09:30:00,28.55,28.75,28.25,28.37,106700.0,19.8769,20.0161,19.668,19.7516,106700.0
2008-01-03 10:00:00,28.38,28.79,28.37,28.79,134700.0,19.7585,20.044,19.7516,20.044,134700.0
2008-01-03 10:30:00,28.79,29.2,28.77,29.13,180400.0,20.044,20.3294,20.0301,20.2807,180400.0
2008-01-03 11:00:00,29.12,29.45,29.12,29.25,144100.0,20.2737,20.5035,20.2737,20.3642,144100.0
2008-01-03 11:30:00,29.25,29.25,28.79,28.86,87100.0,20.3642,20.3642,20.044,20.0927,87100.0
2008-01-03 12:00:00,28.89,28.91,28.86,28.89,64800.0,20.1136,20.1275,20.0927,20.1136,64800.0
2008-01-03 12:30:00,28.89,29.05,28.85,28.97,104100.0,20.1136,20.225,20.0858,20.1693,104100.0
2008-01-03 13:00:00,28.93,29.0,28.85,28.98,118300.0,20.1415,20.1902,20.0858,20.1763,118300.0
2008-01-03 13:30:00,28.96,29.02,28.86,28.89,99000.0,20.1623,20.2041,20.0927,20.1136,99000.0
2008-01-03 14:00:00,28.87,28.89,28.78,28.81,79700.0,20.0997,20.1136,20.037,20.0579,79700.0
2008-01-03 14:30:00,28.82,29.0,28.78,28.89,87900.0,20.0649,20.1902,20.037,20.1136,87900.0
2008-01-03 15:00:00,28.89,29.0,28.75,28.79,163100.0,20.1136,20.1902,20.0161,20.044,163100.0
2008-01-03 15:30:00,28.78,28.79,28.63,28.77,239200.0,20.037,20.044,19.9326,20.0301,239200.0
2008-01-04 09:30:00,28.56,28.69,27.26,27.31,446200.0,19.8839,19.9744,18.9788,19.0136,446200.0
2008-01-04 10:00:00,27.32,27.43,27.06,27.13,425400.0,19.0206,19.0971,18.8395,18.8883,425400.0
2008-01-04 10:30:00,27.13,27.41,27.1,27.28,214700.0,18.8883,19.0832,18.8674,18.9927,214700.0
2008-01-04 11:00:00,27.29,27.59,27.15,27.56,391500.0,18.9997,19.2085,18.9022,19.1876,391500.0
2008-01-04 11:30:00,27.56,27.71,27.56,27.56,119500.0,19.1876,19.2921,19.1876,19.1876,119500.0
2008-01-04 12:00:00,27.56,27.65,27.3,27.3,95200.0,19.1876,19.2503,19.0066,19.0066,95200.0
2008-01-04 12:30:00,27.3,27.32,27.15,27.16,97800.0,19.0066,19.0206,18.9022,18.9092,97800.0
2008-01-04 13:00:00,27.15,27.31,27.13,27.29,147600.0,18.9022,19.0136,18.8883,18.9997,147600.0
2008-01-04 13:30:00,27.3,27.3,27.13,27.22,151100.0,19.0066,19.0066,18.8883,18.9509,151100.0
2008-01-04 14:00:00,27.2,27.31,27.12,27.2,146900.0,18.937,19.0136,18.8813,18.937,146900.0
2008-01-04 14:30:00,27.2,27.25,26.81,27.13,411800.0,18.937,18.9718,18.6655,18.8883,411800.0
2008-01-04 15:00:00,27.14,27.25,27.0,27.11,281800.0,18.8952,18.9718,18.7978,18.8743,281800.0
2008-01-04 15:30:00,27.07,27.16,26.95,27.04,724100.0,18.8465,18.9092,18.763,18.8256,724100.0
2008-01-07 09:30:00,27.22,27.3,26.34,26.52,292000.0,18.9509,19.0066,18.3383,18.4636,292000.0
2008-01-07 10:00:00,26.54,26.54,25.79,25.9,414900.0,18.4775,18.4775,17.9553,18.0319,414900.0
2008-01-07 10:30:00,25.88,26.09,25.65,26.08,301600.0,18.018,18.1642,17.8579,18.1572,301600.0
2008-01-07 11:00:00,26.07,26.42,26.02,26.4,303500.0,18.1503,18.394,18.1155,18.38,303500.0
2008-01-07 11:30:00,26.41,26.68,26.32,26.64,332100.0,18.387,18.575,18.3243,18.5471,332100.0
2008-01-07 12:00:00,26.65,26.93,26.6,26.91,317900.0,18.5541,18.749,18.5193,18.7351,317900.0
2008-01-07 12:30:00,26.91,27.36,26.9,27.32,225900.0,18.7351,19.0484,18.7281,19.0206,225900.0
2008-01-07 13:00:00,27.32,27.45,27.22,27.45,152000.0,19.0206,19.1111,18.9509,19.1111,152000.0
2008-01-07 13:30:00,27.44,27.45,27.16,27.27,134600.0,19.1041,19.1111,18.9092,18.9857,134600.0
2008-01-07 14:00:00,27.27,27.48,27.2,27.38,206700.0,18.9857,19.1319,18.937,19.0623,206700.0
2008-01-07 14:30:00,27.4,27.5,27.28,27.39,218200.0,19.0762,19.1459,18.9927,19.0693,218200.0
2008-01-07 15:00:00,27.39,27.42,27.26,27.32,190000.0,19.0693,19.0902,18.9788,19.0206,190000.0
2008-01-07 15:30:00,27.32,27.77,27.26,27.66,444700.0,19.0206,19.3338,18.9788,19.2573,444700.0
2008-01-08 09:30:00,27.87,28.32,27.72,28.18,190400.0,19.4035,19.7168,19.299,19.6193,190400.0
2008-01-08 10:00:00,28.17,28.18,27.93,28.05,135500.0,19.6123,19.6193,19.4452,19.5288,135500.0
2008-01-08 10:30:00,28.02,28.15,27.98,28.12,115300.0,19.5079,19.5984,19.4801,19.5775,115300.0
2008-01-08 11:00:00,28.11,28.23,28.05,28.08,270300.0,19.5706,19.6541,19.5288,19.5497,270300.0
2008-01-08 11:30:00,28.07,28.13,27.94,28.09,349900.0,19.5427,19.5845,19.4522,19.5566,349900.0
2008-01-08 12:00:00,28.09,28.32,27.99,28.29,195100.0,19.5566,19.7168,19.487,19.6959,195100.0
2008-01-08 12:30:00,28.3,28.54,28.25,28.54,104000.0,19.7028,19.8699,19.668,19.8699,104000.0
2008-01-08 13:00:00,28.53,28.75,28.5,28.61,144300.0,19.863,20.0161,19.8421,19.9187,144300.0
2008-01-08 13:30:00,28.6,28.74,28.48,28.69,98900.0,19.9117,20.0092,19.8282,19.9744,98900.0
2008-01-08 14:00:00,28.69,28.84,28.65,28.78,110200.0,19.9744,20.0788,19.9465,20.037,110200.0
2008-01-08 14:30:00,28.82,28.84,28.36,28.4,141800.0,20.0649,20.0788,19.7446,19.7725,141800.0
2008-01-08 15:00:00,28.4,28.41,28.24,28.32,240400.0,19.7725,19.7794,19.6611,19.7168,240400.0
2008-01-08 15:30:00,28.31,28.44,28.16,28.16,335500.0,19.7098,19.8003,19.6054,19.6054,335500.0
2008-01-09 09:30:00,28.17,28.25,27.9,27.99,155200.0,19.6123,19.668,19.4244,19.487,155200.0
2008-01-09 10:00:00,27.99,28.54,27.97,28.54,338800.0,19.487,19.8699,19.4731,19.8699,338800.0
2008-01-09 10:30:00,28.55,28.56,27.72,27.9,143100.0,19.8769,19.8839,19.299,19.4244,143100.0
2008-01-09 11:00:00,27.88,28.02,27.77,27.79,73600.0,19.4104,19.5079,19.3338,19.3478,73600.0
2008-01-09 11:30:00,27.79,27.81,27.48,27.5,84800.0,19.3478,19.3617,19.1319,19.1459,84800.0
2008-01-09 12:00:00,27.5,27.5,27.0,27.26,214900.0,19.1459,19.1459,18.7978,18.9788,214900.0
2008-01-09 12:30:00,27.3,27.31,27.0,27.08,201700.0,19.0066,19.0136,18.7978,18.8535,201700.0
2008-01-09 13:00:00,27.08,27.08,26.62,26.7,214900.0,18.8535,18.8535,18.5332,18.5889,214900.0
2008-01-09 13:30:00,26.71,26.73,26.25,26.25,98600.0,18.5959,18.6098,18.2756,18.2756,98600.0
2008-01-09 14:00:00,26.25,26.32,26.05,26.19,202500.0,18.2756,18.3243,18.1364,18.2338,202500.0
2008-01-09 14:30:00,26.2,26.96,26.17,26.96,340100.0,18.2408,18.7699,18.2199,18.7699,340100.0
2008-01-09 15:00:00,26.96,27.41,26.94,27.09,252100.0,18.7699,19.0832,18.756,18.8604,252100.0
2008-01-09 15:30:00,27.08,27.55,27.08,27.47,257400.0,18.8535,19.1807,18.8535,19.125,257400.0
2008-01-10 09:30:00,27.35,27.35,26.45,27.1,113200.0,19.0414,19.0414,18.4148,18.8674,113200.0
2008-01-10 10:00:00,27.08,27.39,27.0,27.07,102900.0,18.8535,19.0693,18.7978,18.8465,102900.0
2008-01-10 10:30:00,27.1,27.13,26.85,26.96,69600.0,18.8674,18.8883,18.6933,18.7699,69600.0
2008-01-10 11:00:00,26.96,27.18,26.87,27.15,207400.0,18.7699,18.9231,18.7073,18.9022,207400.0
2008-01-10 11:30:00,27.15,27.19,26.94,27.05,116700.0,18.9022,18.93,18.756,18.8326,116700.0
2008-01-10 12:00:00,27.03,27.49,26.95,27.3,377100.0,18.8186,19.1389,18.763,19.0066,377100.0
2008-01-10 12:30:00,27.3,27.4,26.78,27.25,263400.0,19.0066,19.0762,18.6446,18.9718,263400.0
2008-01-10 13:00:00,27.25,27.25,26.99,27.07,169400.0,18.9718,18.9718,18.7908,18.8465,169400.0
2008-01-10 13:30:00,27.07,27.1,26.56,26.91,105500.0,18.8465,18.8674,18.4914,18.7351,105500.0
2008-01-10 14:00:00,26.95,27.06,26.72,26.96,92600.0,18.763,18.8395,18.6028,18.7699,92600.0
2008-01-10 14:30:00,26.96,27.3,26.92,27.25,183600.0,18.7699,19.0066,18.7421,18.9718,183600.0
2008-01-10 15:00:00,27.25,27.67,27.19,27.66,646500.0,18.9718,19.2642,18.93,19.2573,646500.0
2008-01-10 15:30:00,27.66,27.84,27.17,27.6,665900.0,19.2573,19.3826,18.9161,19.2155,665900.0
2008-01-11 09:30:00,27.54,27.54,26.6,26.6,172800.0,19.1737,19.1737,18.5193,18.5193,172800.0
2008-01-11 10:00:00,26.62,26.62,25.79,26.1,312700.0,18.5332,18.5332,17.9553,18.1712,312700.0
2008-01-11 10:30:00,26.12,26.4,26.0,26.34,187800.0,18.1851,18.38,18.1015,18.3383,187800.0
2008-01-11 11:00:00,26.35,26.63,26.3,26.63,132700.0,18.3452,18.5402,18.3104,18.5402,132700.0
2008-01-11 11:30:00,26.62,26.9,26.6,26.69,160300.0,18.5332,18.7281,18.5193,18.5819,160300.0
2008-01-11 12:00:00,26.67,26.85,26.57,26.63,89200.0,18.568,18.6933,18.4984,18.5402,89200.0
2008-01-11 12:30:00,26.63,26.76,26.59,26.73,96400.0,18.5402,18.6307,18.5123,18.6098,96400.0
2008-01-11 13:00:00,26.75,26.75,26.4,26.5,121100.0,18.6237,18.6237,18.38,18.4497,121100.0
2008-01-11 13:30:00,26.48,26.5,26.2,26.24,151800.0,18.4357,18.4497,18.2408,18.2686,151800.0
2008-01-11 14:00:00,26.23,26.3,26.17,26.23,158400.0,18.2617,18.3104,18.2199,18.2617,158400.0
2008-01-11 14:30:00,26.24,26.24,26.0,26.08,296600.0,18.2686,18.2686,18.1015,18.1572,296600.0
2008-01-11 15:00:00,26.08,26.16,25.97,26.0,345200.0,18.1572,18.2129,18.0807,18.1015,345200.0
2008-01-11 15:30:00,26.01,26.13,25.95,26.1,382400.0,18.1085,18.1921,18.0667,18.1712,382400.0
2008-01-14 09:30:00,26.24,26.44,25.41,25.71,501800.0,18.2686,18.4079,17.6908,17.8996,501800.0
2008-01-14 10:00:00,25.72,26.03,25.6,25.99,342700.0,17.9066,18.1224,17.8231,18.0946,342700.0
2008-01-14 10:30:00,25.99,26.0,25.67,25.75,174900.0,18.0946,18.1015,17.8718,17.9275,174900.0
2008-01-14 11:00:00,25.75,26.0,25.66,26.0,125000.0,17.9275,18.1015,17.8648,18.1015,125000.0
2008-01-14 11:30:00,25.99,26.01,25.86,25.94,90400.0,18.0946,18.1085,18.0041,18.0598,90400.0
2008-01-14 12:00:00,25.95,25.97,25.8,25.91,46200.0,18.0667,18.0807,17.9623,18.0389,46200.0
2008-01-14 12:30:00,25.9,25.95,25.73,25.81,86900.0,18.0319,18.0667,17.9136,17.9693,86900.0
2008-01-14 13:00:00,25.83,25.91,25.75,25.77,93600.0,17.9832,18.0389,17.9275,17.9414,93600.0
2008-01-14 13:30:00,25.78,25.89,25.67,25.79,110000.0,17.9484,18.025,17.8718,17.9553,110000.0
2008-01-14 14:00:00,25.79,25.92,25.77,25.89,96000.0,17.9553,18.0459,17.9414,18.025,96000.0
2008-01-14 14:30:00,25.89,26.02,25.86,26.0,119600.0,18.025,18.1155,18.0041,18.1015,119600.0
2008-01-14 15:00:00,26.0,26.01,25.73,25.8,123300.0,18.1015,18.1085,17.9136,17.9623,123300.0
2008-01-14 15:30:00,25.8,25.84,25.69,25.75,255000.0,17.9623,17.9902,17.8857,17.9275,255000.0
2008-01-15 09:30:00,26.63,27.29,25.71,26.6,1584100.0,18.5402,18.9997,17.8996,18.5193,1584100.0
2008-01-15 10:00:00,26.59,26.61,25.23,25.56,856100.0,18.5123,18.5262,17.5655,17.7952,856100.0
2008-01-15 10:30:00,25.57,25.79,24.81,24.99,1758100.0,17.8022,17.9553,17.2731,17.3984,1758100.0
2008-01-15 11:00:00,25.0,25.03,24.3,24.57,703800.0,17.4053,17.4262,16.918,17.106,703800.0
2008-01-15 11:30:00,24.56,24.68,24.2,24.65,623600.0,17.099,17.1825,16.8484,17.1617,623600.0
2008-01-15 12:00:00,24.65,25.02,24.62,24.81,500300.0,17.1617,17.4193,17.1408,17.2731,500300.0
2008-01-15 12:30:00,24.81,25.01,24.65,25.0,182500.0,17.2731,17.4123,17.1617,17.4053,182500.0
2008-01-15 13:00:00,25.0,25.31,24.99,25.17,209400.0,17.4053,17.6212,17.3984,17.5237,209400.0
2008-01-15 13:30:00,25.17,25.45,25.09,25.33,214200.0,17.5237,17.7186,17.468,17.6351,214200.0
2008-01-15 14:00:00,25.32,25.77,25.26,25.67,227500.0,17.6281,17.9414,17.5864,17.8718,227500.0
2008-01-15 14:30:00,25.67,25.97,25.64,25.82,309400.0,17.8718,18.0807,17.8509,17.9762,309400.0
2008-01-15 15:00:00,25.81,26.34,25.54,26.3,481600.0,17.9693,18.3383,17.7813,18.3104,481600.0
2008-01-15 15:30:00,26.29,26.56,26.18,26.3,797500.0,18.3035,18.4914,18.2269,18.3104,797500.0
2008-01-16 09:30:00,26.13,26.95,25.6,26.9,384900.0,18.1921,18.763,17.8231,18.7281,384900.0
2008-01-16 10:00:00,26.88,27.1,26.73,26.96,296400.0,18.7142,18.8674,18.6098,18.7699,296400.0
2008-01-16 10:30:00,26.95,27.43,26.92,27.43,371400.0,18.763,19.0971,18.7421,19.0971,371400.0
2008-01-16 11:00:00,27.44,27.98,27.44,27.57,429800.0,19.1041,19.4801,19.1041,19.1946,429800.0
2008-01-16 11:30:00,27.58,28.02,27.41,27.86,231600.0,19.2016,19.5079,19.0832,19.3965,231600.0
2008-01-16 12:00:00,27.88,28.3,27.84,27.96,299100.0,19.4104,19.7028,19.3826,19.4661,299100.0
2008-01-16 12:30:00,27.96,28.27,27.95,28.11,150400.0,19.4661,19.682,19.4592,19.5706,150400.0
2008-01-16 13:00:00,28.11,28.21,27.82,27.89,176000.0,19.5706,19.6402,19.3687,19.4174,176000.0
2008-01-16 13:30:00,27.86,27.95,27.45,27.73,210800.0,19.3965,19.4592,19.1111,19.306,210800.0
2008-01-16 14:00:00,27.77,28.01,27.66,27.99,186700.0,19.3338,19.5009,19.2573,19.487,186700.0
2008-01-16 14:30:00,28.01,28.32,27.94,28.11,195600.0,19.5009,19.7168,19.4522,19.5706,195600.0
2008-01-16 15:00:00,28.11,28.31,27.95,28.17,261000.0,19.5706,19.7098,19.4592,19.6123,261000.0
2008-01-16 15:30:00,28.17,28.25,27.98,28.03,411200.0,19.6123,19.668,19.4801,19.5149,411200.0
2008-01-17 09:30:00,28.08,28.85,28.08,28.5,919600.0,19.5497,20.0858,19.5497,19.8421,919600.0
2008-01-17 10:00:00,28.5,28.51,27.66,27.82,583200.0,19.8421,19.849,19.2573,19.3687,583200.0
2008-01-17 10:30:00,27.82,27.96,27.59,27.77,174100.0,19.3687,19.4661,19.2085,19.3338,174100.0
2008-01-17 11:00:00,27.77,27.99,27.65,27.68,128500.0,19.3338,19.487,19.2503,19.2712,128500.0
2008-01-17 11:30:00,27.7,27.72,27.16,27.29,176500.0,19.2851,19.299,18.9092,18.9997,176500.0
2008-01-17 12:00:00,27.29,27.3,26.74,27.11,235500.0,18.9997,19.0066,18.6167,18.8743,235500.0
2008-01-17 12:30:00,27.11,27.32,27.08,27.12,151000.0,18.8743,19.0206,18.8535,18.8813,151000.0
2008-01-17 13:00:00,27.12,27.37,27.04,27.19,147000.0,18.8813,19.0554,18.8256,18.93,147000.0
2008-01-17 13:30:00,27.21,27.38,27.04,27.15,119100.0,18.944,19.0623,18.8256,18.9022,119100.0
2008-01-17 14:00:00,27.15,27.38,26.89,27.05,141900.0,18.9022,19.0623,18.7212,18.8326,141900.0
2008-01-17 14:30:00,27.05,27.14,27.0,27.08,122300.0,18.8326,18.8952,18.7978,18.8535,122300.0
2008-01-17 15:00:00,27.07,27.17,26.91,26.91,151400.0,18.8465,18.9161,18.7351,18.7351,151400.0
2008-01-17 15:30:00,26.89,27.01,26.44,26.51,547100.0,18.7212,18.8047,18.4079,18.4566,547100.0
2008-01-18 09:30:00,26.61,27.34,25.67,25.73,387200.0,18.5262,19.0345,17.8718,17.9136,387200.0
2008-01-18 10:00:00,25.71,26.78,25.66,26.59,454300.0,17.8996,18.6446,17.8648,18.5123,454300.0
2008-01-18 10:30:00,26.61,26.77,26.35,26.66,209500.0,18.5262,18.6376,18.3452,18.5611,209500.0
2008-01-18 11:00:00,26.66,26.68,26.52,26.61,220300.0,18.5611,18.575,18.4636,18.5262,220300.0
2008-01-18 11:30:00,26.61,26.75,26.29,26.4,378500.0,18.5262,18.6237,18.3035,18.38,378500.0
2008-01-18 12:00:00,26.42,26.53,26.34,26.5,195900.0,18.394,18.4705,18.3383,18.4497,195900.0
2008-01-18 12:30:00,26.5,26.65,26.25,26.41,100500.0,18.4497,18.5541,18.2756,18.387,100500.0
2008-01-18 13:00:00,26.41,26.51,26.14,26.15,141200.0,18.387,18.4566,18.199,18.206,141200.0
2008-01-18 13:30:00,26.15,26.35,26.09,26.28,119600.0,18.206,18.3452,18.1642,18.2965,119600.0
2008-01-18 14:00:00,26.28,26.4,26.09,26.16,110000.0,18.2965,18.38,18.1642,18.2129,110000.0
2008-01-18 14:30:00,26.14,26.18,25.79,26.18,141600.0,18.199,18.2269,17.9553,18.2269,141600.0
2008-01-18 15:00:00,26.2,26.36,26.06,26.23,111000.0,18.2408,18.3522,18.1433,18.2617,111000.0
2008-01-18 15:30:00,26.23,26.28,26.09,26.14,188400.0,18.2617,18.2965,18.1642,18.199,188400.0
2008-01-22 09:30:00,25.08,25.92,24.14,25.62,351800.0,17.461,18.0459,16.8066,17.837,351800.0
2008-01-22 10:00:00,25.62,27.25,25.56,27.22,286000.0,17.837,18.9718,17.7952,18.9509,286000.0
2008-01-22 10:30:00,27.22,27.8,26.93,27.04,450800.0,18.9509,19.3547,18.749,18.8256,450800.0
2008-01-22 11:00:00,27.05,27.64,26.95,27.24,448600.0,18.8326,19.2433,18.763,18.9649,448600.0
2008-01-22 11:30:00,27.25,27.39,27.08,27.24,303200.0,18.9718,19.0693,18.8535,18.9649,303200.0
2008-01-22 12:00:00,27.24,27.6,27.2,27.59,380100.0,18.9649,19.2155,18.937,19.2085,380100.0
2008-01-22 12:30:00,27.57,27.75,27.5,27.74,231500.0,19.1946,19.3199,19.1459,19.313,231500.0
2008-01-22 13:00:00,27.74,27.88,27.53,27.77,313900.0,19.313,19.4104,19.1668,19.3338,313900.0
2008-01-22 13:30:00,27.77,27.86,27.61,27.67,182400.0,19.3338,19.3965,19.2225,19.2642,182400.0
2008-01-22 14:00:00,27.66,27.67,27.36,27.58,148900.0,19.2573,19.2642,19.0484,19.2016,148900.0
2008-01-22 14:30:00,27.58,27.73,27.5,27.65,160700.0,19.2016,19.306,19.1459,19.2503,160700.0
2008-01-22 15:00:00,27.65,28.1,27.65,28.1,190100.0,19.2503,19.5636,19.2503,19.5636,190100.0
2008-01-22 15:30:00,28.11,28.46,28.04,28.2,374500.0,19.5706,19.8142,19.5218,19.6332,374500.0
2008-01-23 09:30:00,27.42,27.76,26.94,27.71,171200.0,19.0902,19.3269,18.756,19.2921,171200.0
2008-01-23 10:00:00,27.74,30.45,27.74,30.0,653900.0,19.313,21.1997,19.313,20.8864,653900.0
2008-01-23 10:30:00,30.04,30.16,29.0,29.5,733600.0,20.9143,20.9978,20.1902,20.5383,733600.0
2008-01-23 11:00:00,29.47,29.5,29.1,29.33,196200.0,20.5174,20.5383,20.2598,20.4199,196200.0
2008-01-23 11:30:00,29.34,29.34,29.14,29.2,362900.0,20.4269,20.4269,20.2877,20.3294,362900.0
2008-01-23 12:00:00,29.2,29.45,29.11,29.28,404300.0,20.3294,20.5035,20.2668,20.3851,404300.0
2008-01-23 12:30:00,29.3,29.3,29.06,29.09,518900.0,20.3991,20.3991,20.232,20.2528,518900.0
2008-01-23 13:00:00,29.1,29.19,28.93,28.93,335300.0,20.2598,20.3225,20.1415,20.1415,335300.0
2008-01-23 13:30:00,28.94,29.36,28.9,29.35,365500.0,20.1484,20.4408,20.1206,20.4339,365500.0
2008-01-23 14:00:00,29.36,30.29,29.26,30.2,415300.0,20.4408,21.0883,20.3712,21.0256,415300.0
2008-01-23 14:30:00,30.2,30.63,29.99,30.21,425700.0,21.0256,21.325,20.8794,21.0326,425700.0
2008-01-23 15:00:00,30.22,31.04,30.05,30.85,469900.0,21.0396,21.6105,20.9212,21.4782,469900.0
2008-01-23 15:30:00,30.85,31.5,30.75,31.37,607700.0,21.4782,21.9307,21.4086,21.8402,607700.0
2008-01-24 09:30:00,31.36,32.21,30.9,31.0,402400.0,21.8333,22.425,21.513,21.5826,402400.0
2008-01-24 10:00:00,31.0,31.05,30.11,30.19,400800.0,21.5826,21.6174,20.963,21.0187,400800.0
2008-01-24 10:30:00,30.19,30.2,30.0,30.06,317000.0,21.0187,21.0256,20.8864,20.9282,317000.0
2008-01-24 11:00:00,30.06,30.58,30.0,30.53,152800.0,20.9282,21.2902,20.8864,21.2554,152800.0
2008-01-24 11:30:00,30.55,30.85,30.46,30.67,178000.0,21.2693,21.4782,21.2067,21.3529,178000.0
2008-01-24 12:00:00,30.66,30.75,30.54,30.55,106400.0,21.3459,21.4086,21.2624,21.2693,106400.0
2008-01-24 12:30:00,30.55,30.7,30.46,30.59,280900.0,21.2693,21.3738,21.2067,21.2972,280900.0
2008-01-24 13:00:00,30.61,30.68,30.44,30.5,803400.0,21.3111,21.3598,21.1927,21.2345,803400.0
2008-01-24 13:30:00,30.51,30.8,30.48,30.71,126400.0,21.2415,21.4434,21.2206,21.3807,126400.0
2008-01-24 14:00:00,30.7,31.0,30.62,30.92,88600.0,21.3738,21.5826,21.3181,21.5269,88600.0
2008-01-24 14:30:00,30.91,31.02,30.5,30.97,250400.0,21.52,21.5965,21.2345,21.5617,250400.0
2008-01-24 15:00:00,30.96,31.0,30.7,30.84,149700.0,21.5548,21.5826,21.3738,21.4712,149700.0
2008-01-24 15:30:00,30.85,30.97,30.72,30.86,211200.0,21.4782,21.5617,21.3877,21.4851,211200.0
2008-01-25 09:30:00,31.17,31.49,30.71,30.85,199000.0,21.701,21.9238,21.3807,21.4782,199000.0
2008-01-25 10:00:00,30.83,31.0,30.68,30.93,153300.0,21.4643,21.5826,21.3598,21.5339,153300.0
2008-01-25 10:30:00,30.89,30.91,30.72,30.72,238400.0,21.506,21.52,21.3877,21.3877,238400.0
2008-01-25 11:00:00,30.74,30.74,30.34,30.46,181600.0,21.4016,21.4016,21.1231,21.2067,181600.0
2008-01-25 11:30:00,30.46,30.55,30.28,30.39,159300.0,21.2067,21.2693,21.0813,21.1579,159300.0
2008-01-25 12:00:00,30.39,30.44,30.25,30.28,91200.0,21.1579,21.1927,21.0605,21.0813,91200.0
2008-01-25 12:30:00,30.28,30.31,29.99,30.1,121600.0,21.0813,21.1022,20.8794,20.956,121600.0
2008-01-25 13:00:00,30.08,30.23,29.94,30.18,148700.0,20.9421,21.0465,20.8446,21.0117,148700.0
2008-01-25 13:30:00,30.17,30.19,29.83,30.06,177100.0,21.0048,21.0187,20.768,20.9282,177100.0
2008-01-25 14:00:00,30.05,30.17,30.0,30.03,101400.0,20.9212,21.0048,20.8864,20.9073,101400.0
2008-01-25 14:30:00,30.04,30.16,29.7,29.82,72800.0,20.9143,20.9978,20.6775,20.7611,72800.0
2008-01-25 15:00:00,29.81,30.26,29.76,30.25,147800.0,20.7541,21.0674,20.7193,21.0605,147800.0
2008-01-25 15:30:00,30.25,30.34,29.98,30.07,265800.0,21.0605,21.1231,20.8725,20.9351,265800.0
2008-01-28 09:30:00,29.99,30.09,29.53,29.81,161200.0,20.8794,20.9491,20.5592,20.7541,161200.0
2008-01-28 10:00:00,29.81,29.93,29.25,29.9,192700.0,20.7541,20.8377,20.3642,20.8168,192700.0
2008-01-28 10:30:00,29.88,30.02,29.65,29.96,165400.0,20.8029,20.9003,20.6427,20.8586,165400.0
2008-01-28 11:00:00,29.98,30.02,29.82,29.97,151300.0,20.8725,20.9003,20.7611,20.8655,151300.0
2008-01-28 11:30:00,29.96,30.02,29.92,29.94,150100.0,20.8586,20.9003,20.8307,20.8446,150100.0
2008-01-28 12:00:00,29.94,29.95,29.77,29.89,41500.0,20.8446,20.8516,20.7263,20.8098,41500.0
2008-01-28 12:30:00,29.87,30.04,29.76,30.0,80000.0,20.7959,20.9143,20.7193,20.8864,80000.0
2008-01-28 13:00:00,30.0,30.2,29.97,30.14,122500.0,20.8864,21.0256,20.8655,20.9839,122500.0
2008-01-28 13:30:00,30.13,30.34,30.13,30.19,187700.0,20.9769,21.1231,20.9769,21.0187,187700.0
2008-01-28 14:00:00,30.18,30.49,30.18,30.43,201700.0,21.0117,21.2275,21.0117,21.1858,201700.0
2008-01-28 14:30:00,30.42,30.67,30.28,30.55,251500.0,21.1788,21.3529,21.0813,21.2693,251500.0
2008-01-28 15:00:00,30.56,30.76,30.46,30.54,276900.0,21.2763,21.4155,21.2067,21.2624,276900.0
2008-01-28 15:30:00,30.54,30.77,30.47,30.69,446100.0,21.2624,21.4225,21.2136,21.3668,446100.0
2008-01-29 09:30:00,30.94,31.34,30.62,30.71,255600.0,21.5408,21.8193,21.3181,21.3807,255600.0
2008-01-29 10:00:00,30.72,31.06,30.55,30.86,207600.0,21.3877,21.6244,21.2693,21.4851,207600.0
2008-01-29 10:30:00,30.87,30.87,30.41,30.63,94900.0,21.4921,21.4921,21.1719,21.325,94900.0
2008-01-29 11:00:00,30.64,30.76,30.61,30.72,94900.0,21.332,21.4155,21.3111,21.3877,94900.0
2008-01-29 11:30:00,30.73,30.82,30.66,30.8,70200.0,21.3946,21.4573,21.3459,21.4434,70200.0
2008-01-29 12:00:00,30.8,30.85,30.72,30.81,63600.0,21.4434,21.4782,21.3877,21.4503,63600.0
2008-01-29 12:30:00,30.82,30.88,30.67,30.87,97000.0,21.4573,21.4991,21.3529,21.4921,97000.0
2008-01-29 13:00:00,30.88,31.11,30.88,31.1,79100.0,21.4991,21.6592,21.4991,21.6522,79100.0
2008-01-29 13:30:00,31.11,31.25,31.06,31.1,75400.0,21.6592,21.7567,21.6244,21.6522,75400.0
2008-01-29 14:00:00,31.08,31.18,30.93,31.14,90700.0,21.6383,21.7079,21.5339,21.6801,90700.0
2008-01-29 14:30:00,31.16,31.4,31.06,31.35,175600.0,21.694,21.8611,21.6244,21.8263,175600.0
2008-01-29 15:00:00,31.35,31.57,31.29,31.39,200800.0,21.8263,21.9795,21.7845,21.8541,200800.0
2008-01-29 15:30:00,31.39,31.43,31.16,31.28,253600.0,21.8541,21.882,21.694,21.7776,253600.0
2008-01-30 09:30:00,31.14,31.8,31.05,31.46,238000.0,21.6801,22.1396,21.6174,21.9029,238000.0
2008-01-30 10:00:00,31.47,31.7,31.37,31.7,116900.0,21.9098,22.07,21.8402,22.07,116900.0
2008-01-30 10:30:00,31.67,31.95,31.65,31.93,114400.0,22.0491,22.244,22.0352,22.2301,114400.0
2008-01-30 11:00:00,31.94,31.94,31.66,31.75,90400.0,22.2371,22.2371,22.0421,22.1048,90400.0
2008-01-30 11:30:00,31.75,31.8,31.45,31.66,81300.0,22.1048,22.1396,21.8959,22.0421,81300.0
2008-01-30 12:00:00,31.66,31.7,31.55,31.65,56300.0,22.0421,22.07,21.9655,22.0352,56300.0
2008-01-30 12:30:00,31.66,31.67,31.49,31.51,64400.0,22.0421,22.0491,21.9238,21.9377,64400.0
2008-01-30 13:00:00,31.53,31.69,31.48,31.68,117900.0,21.9516,22.063,21.9168,22.056,117900.0
2008-01-30 13:30:00,31.67,31.74,31.57,31.64,106200.0,22.0491,22.0978,21.9795,22.0282,106200.0
2008-01-30 14:00:00,31.67,32.41,31.63,32.18,219100.0,22.0491,22.5643,22.0212,22.4041,219100.0
2008-01-30 14:30:00,32.23,32.67,31.63,32.64,192700.0,22.439,22.7453,22.0212,22.7244,192700.0
2008-01-30 15:00:00,32.62,32.99,32.45,32.49,552500.0,22.7105,22.9681,22.5921,22.62,552500.0
2008-01-30 15:30:00,32.48,32.6,31.84,31.87,549000.0,22.613,22.6966,22.1674,22.1883,549000.0
2008-01-31 09:30:00,31.35,32.55,31.35,32.47,227200.0,21.8263,22.6617,21.8263,22.6061,227200.0
2008-01-31 10:00:00,32.43,32.55,32.25,32.5,283500.0,22.5782,22.6617,22.4529,22.6269,283500.0
2008-01-31 10:30:00,32.5,32.55,32.36,32.5,165100.0,22.6269,22.6617,22.5295,22.6269,165100.0
2008-01-31 11:00:00,32.52,32.86,32.45,32.86,240700.0,22.6409,22.8776,22.5921,22.8776,240700.0
2008-01-31 11:30:00,32.85,33.04,32.69,32.69,309800.0,22.8706,23.0029,22.7592,22.7592,309800.0
2008-01-31 12:00:00,32.69,32.85,32.66,32.8,135400.0,22.7592,22.8706,22.7383,22.8358,135400.0
2008-01-31 12:30:00,32.81,32.82,32.66,32.76,128200.0,22.8428,22.8497,22.7383,22.808,128200.0
2008-01-31 13:00:00,32.77,32.79,32.61,32.75,91400.0,22.8149,22.8288,22.7035,22.801,91400.0
2008-01-31 13:30:00,32.76,32.79,32.72,32.75,197700.0,22.808,22.8288,22.7801,22.801,197700.0
2008-01-31 14:00:00,32.76,33.0,32.63,32.99,219700.0,22.808,22.975,22.7174,22.9681,219700.0
2008-01-31 14:30:00,32.98,33.09,32.71,32.93,187900.0,22.9611,23.0377,22.7731,22.9263,187900.0
2008-01-31 15:00:00,32.95,32.99,32.9,32.95,251000.0,22.9402,22.9681,22.9054,22.9402,251000.0
2008-01-31 15:30:00,32.95,32.97,32.37,32.53,474200.0,22.9402,22.9542,22.5364,22.6478,474200.0
2008-02-01 09:30:00,32.54,32.54,31.16,32.13,214500.0,22.6548,22.6548,21.694,22.3693,214500.0
2008-02-01 10:00:00,32.08,32.55,32.04,32.48,310500.0,22.3345,22.6617,22.3067,22.613,310500.0
2008-02-01 10:30:00,32.48,32.51,32.17,32.32,144700.0,22.613,22.6339,22.3972,22.5016,144700.0
2008-02-01 11:00:00,32.31,32.41,31.91,32.34,84200.0,22.4947,22.5643,22.2162,22.5155,84200.0
2008-02-01 11:30:00,32.32,32.55,32.3,32.53,86000.0,22.5016,22.6617,22.4877,22.6478,86000.0
2008-02-01 12:00:00,32.52,32.52,32.36,32.46,61700.0,22.6409,22.6409,22.5295,22.5991,61700.0
2008-02-01 12:30:00,32.48,32.54,32.39,32.54,123300.0,22.613,22.6548,22.5504,22.6548,123300.0
2008-02-01 13:00:00,32.55,32.65,32.49,32.51,88600.0,22.6617,22.7314,22.62,22.6339,88600.0
2008-02-01 13:30:00,32.5,32.52,32.33,32.33,83000.0,22.6269,22.6409,22.5086,22.5086,83000.0
2008-02-01 14:00:00,32.33,32.55,32.31,32.52,118700.0,22.5086,22.6617,22.4947,22.6409,118700.0
2008-02-01 14:30:00,32.52,33.03,32.49,32.9,136600.0,22.6409,22.9959,22.62,22.9054,136600.0
2008-02-01 15:00:00,32.9,32.9,32.74,32.84,91100.0,22.9054,22.9054,22.794,22.8636,91100.0
2008-02-01 15:30:00,32.85,32.93,32.72,32.9,225900.0,22.8706,22.9263,22.7801,22.9054,225900.0
2008-02-04 09:30:00,33.09,33.09,31.26,31.97,160400.0,23.0377,23.0377,21.7636,22.2579,160400.0
2008-02-04 10:00:00,31.93,32.02,31.73,31.87,113700.0,22.2301,22.2928,22.0909,22.1883,113700.0
2008-02-04 10:30:00,31.85,31.85,31.32,31.78,137300.0,22.1744,22.1744,21.8054,22.1257,137300.0
2008-02-04 11:00:00,31.78,32.25,31.78,32.07,469500.0,22.1257,22.4529,22.1257,22.3276,469500.0
2008-02-04 11:30:00,32.06,32.16,31.81,31.83,73200.0,22.3206,22.3902,22.1466,22.1605,73200.0
2008-02-04 12:00:00,31.83,31.86,31.73,31.73,47300.0,22.1605,22.1814,22.0909,22.0909,47300.0
2008-02-04 12:30:00,31.72,31.73,31.3,31.68,96500.0,22.0839,22.0909,21.7915,22.056,96500.0
2008-02-04 13:00:00,31.68,31.78,31.45,31.46,51500.0,22.056,22.1257,21.8959,21.9029,51500.0
2008-02-04 13:30:00,31.46,31.8,31.35,31.74,51000.0,21.9029,22.1396,21.8263,22.0978,51000.0
2008-02-04 14:00:00,31.76,31.79,31.62,31.76,54800.0,22.1117,22.1326,22.0143,22.1117,54800.0
2008-02-04 14:30:00,31.76,31.79,31.48,31.75,123300.0,22.1117,22.1326,21.9168,22.1048,123300.0
2008-02-04 15:00:00,31.76,31.98,31.62,31.91,87600.0,22.1117,22.2649,22.0143,22.2162,87600.0
2008-02-04 15:30:00,31.89,31.9,31.67,31.75,148000.0,22.2022,22.2092,22.0491,22.1048,148000.0
2008-02-05 09:30:00,31.25,31.25,30.55,31.16,171400.0,21.7567,21.7567,21.2693,21.694,171400.0
2008-02-05 10:00:00,31.13,31.47,30.96,31.4,82400.0,21.6731,21.9098,21.5548,21.8611,82400.0
2008-02-05 10:30:00,31.4,31.59,31.23,31.23,112600.0,21.8611,21.9934,21.7427,21.7427,112600.0
2008-02-05 11:00:00,31.23,31.3,31.0,31.15,59600.0,21.7427,21.7915,21.5826,21.687,59600.0
2008-02-05 11:30:00,31.18,31.53,31.01,31.42,65000.0,21.7079,21.9516,21.5896,21.875,65000.0
2008-02-05 12:00:00,31.43,31.45,31.18,31.19,50900.0,21.882,21.8959,21.7079,21.7149,50900.0
2008-02-05 12:30:00,31.18,31.24,30.95,31.07,50500.0,21.7079,21.7497,21.5478,21.6314,50500.0
2008-02-05 13:00:00,31.05,31.12,30.79,30.98,45700.0,21.6174,21.6662,21.4364,21.5687,45700.0
2008-02-05 13:30:00,30.97,31.02,30.72,30.88,53900.0,21.5617,21.5965,21.3877,21.4991,53900.0
2008-02-05 14:00:00,30.88,31.07,30.71,30.95,128400.0,21.4991,21.6314,21.3807,21.5478,128400.0
2008-02-05 14:30:00,30.95,31.2,30.77,30.78,47100.0,21.5478,21.7219,21.4225,21.4295,47100.0
2008-02-05 15:00:00,30.77,30.78,30.55,30.62,70500.0,21.4225,21.4295,21.2693,21.3181,70500.0
2008-02-05 15:30:00,30.63,30.77,30.3,30.48,173600.0,21.325,21.4225,21.0953,21.2206,173600.0
2008-02-06 09:30:00,30.56,31.42,30.28,31.11,240700.0,21.2763,21.875,21.0813,21.6592,240700.0
2008-02-06 10:00:00,31.1,31.8,31.09,31.71,174200.0,21.6522,22.1396,21.6453,22.0769,174200.0
2008-02-06 10:30:00,31.73,32.52,31.73,32.19,220800.0,22.0909,22.6409,22.0909,22.4111,220800.0
2008-02-06 11:00:00,32.19,32.31,31.89,31.96,197000.0,22.4111,22.4947,22.2022,22.251,197000.0
2008-02-06 11:30:00,31.97,32.02,31.75,32.01,101000.0,22.2579,22.2928,22.1048,22.2858,101000.0
2008-02-06 12:00:00,32.01,32.1,31.77,31.9,117100.0,22.2858,22.3485,22.1187,22.2092,117100.0
2008-02-06 12:30:00,31.89,31.98,31.83,31.93,216800.0,22.2022,22.2649,22.1605,22.2301,216800.0
2008-02-06 13:00:00,31.94,32.2,31.79,32.07,141700.0,22.2371,22.4181,22.1326,22.3276,141700.0
2008-02-06 13:30:00,32.06,32.09,31.79,31.79,186800.0,22.3206,22.3415,22.1326,22.1326,186800.0
2008-02-06 14:00:00,31.79,31.79,31.34,31.44,238700.0,22.1326,22.1326,21.8193,21.889,238700.0
2008-02-06 14:30:00,31.45,31.73,31.43,31.58,228900.0,21.8959,22.0909,21.882,21.9864,228900.0
2008-02-06 15:00:00,31.58,31.87,31.58,31.79,268700.0,21.9864,22.1883,21.9864,22.1326,268700.0
2008-02-06 15:30:00,31.8,31.8,31.35,31.41,495700.0,22.1396,22.1396,21.8263,21.8681,495700.0
2008-02-07 09:30:00,31.15,32.28,31.03,31.39,225200.0,21.687,22.4738,21.6035,21.8541,225200.0
2008-02-07 10:00:00,31.38,32.15,31.38,31.62,162900.0,21.8472,22.3833,21.8472,22.0143,162900.0
2008-02-07 10:30:00,31.63,31.63,31.3,31.6,106100.0,22.0212,22.0212,21.7915,22.0003,106100.0
2008-02-07 11:00:00,31.59,31.74,31.53,31.63,96000.0,21.9934,22.0978,21.9516,22.0212,96000.0
2008-02-07 11:30:00,31.64,32.17,31.51,32.09,130500.0,22.0282,22.3972,21.9377,22.3415,130500.0
2008-02-07 12:00:00,32.08,32.39,32.02,32.35,177400.0,22.3345,22.5504,22.2928,22.5225,177400.0
2008-02-07 12:30:00,32.35,32.7,32.31,32.68,108100.0,22.5225,22.7662,22.4947,22.7523,108100.0
2008-02-07 13:00:00,32.68,32.71,32.29,32.71,134600.0,22.7523,22.7731,22.4807,22.7731,134600.0
2008-02-07 13:30:00,32.69,33.55,32.69,33.51,289300.0,22.7592,23.358,22.7592,23.3301,289300.0
2008-02-07 14:00:00,33.51,33.86,33.22,33.25,449700.0,23.3301,23.5738,23.1282,23.1491,449700.0
2008-02-07 14:30:00,33.25,33.28,32.79,32.8,273000.0,23.1491,23.17,22.8288,22.8358,273000.0
2008-02-07 15:00:00,32.79,32.8,32.45,32.73,351600.0,22.8288,22.8358,22.5921,22.7871,351600.0
2008-02-07 15:30:00,32.74,32.8,32.33,32.53,343700.0,22.794,22.8358,22.5086,22.6478,343700.0
2008-02-08 09:30:00,32.37,33.19,31.75,33.19,121900.0,22.5364,23.1073,22.1048,23.1073,121900.0
2008-02-08 10:00:00,33.16,33.45,32.76,32.94,126600.0,23.0864,23.2883,22.808,22.9333,126600.0
2008-02-08 10:30:00,32.92,32.93,32.62,32.83,62800.0,22.9193,22.9263,22.7105,22.8567,62800.0
2008-02-08 11:00:00,32.85,32.85,32.62,32.66,64400.0,22.8706,22.8706,22.7105,22.7383,64400.0
2008-02-08 11:30:00,32.66,32.72,32.53,32.56,53100.0,22.7383,22.7801,22.6478,22.6687,53100.0
2008-02-08 12:00:00,32.54,32.54,32.12,32.29,57900.0,22.6548,22.6548,22.3624,22.4807,57900.0
2008-02-08 12:30:00,32.29,32.42,32.15,32.42,72200.0,22.4807,22.5712,22.3833,22.5712,72200.0
2008-02-08 13:00:00,32.42,32.44,32.24,32.4,65300.0,22.5712,22.5852,22.4459,22.5573,65300.0
2008-02-08 13:30:00,32.41,32.42,32.09,32.32,72300.0,22.5643,22.5712,22.3415,22.5016,72300.0
2008-02-08 14:00:00,32.32,32.83,32.22,32.82,119400.0,22.5016,22.8567,22.432,22.8497,119400.0
2008-02-08 14:30:00,32.82,32.86,32.46,32.48,90300.0,22.8497,22.8776,22.5991,22.613,90300.0
2008-02-08 15:00:00,32.47,32.64,32.4,32.61,84400.0,22.6061,22.7244,22.5573,22.7035,84400.0
2008-02-08 15:30:00,32.62,32.87,32.55,32.61,147100.0,22.7105,22.8845,22.6617,22.7035,147100.0
2008-02-11 09:30:00,32.71,32.99,32.12,32.36,73500.0,22.7731,22.9681,22.3624,22.5295,73500.0
2008-02-11 10:00:00,32.39,32.46,32.1,32.24,60400.0,22.5504,22.5991,22.3485,22.4459,60400.0
2008-02-11 10:30:00,32.24,32.26,32.04,32.19,112900.0,22.4459,22.4598,22.3067,22.4111,112900.0
2008-02-11 11:00:00,32.19,32.53,32.19,32.42,130500.0,22.4111,22.6478,22.4111,22.5712,130500.0
2008-02-11 11:30:00,32.4,32.69,32.3,32.63,49600.0,22.5573,22.7592,22.4877,22.7174,49600.0
2008-02-11 12:00:00,32.63,33.09,32.63,32.93,79500.0,22.7174,23.0377,22.7174,22.9263,79500.0
2008-02-11 12:30:00,32.93,33.17,32.92,33.16,62300.0,22.9263,23.0934,22.9193,23.0864,62300.0
2008-02-11 13:00:00,33.15,33.27,33.08,33.13,56600.0,23.0795,23.163,23.0307,23.0656,56600.0
2008-02-11 13:30:00,33.14,33.24,32.91,32.97,97700.0,23.0725,23.1421,22.9124,22.9542,97700.0
2008-02-11 14:00:00,32.97,33.3,32.95,33.04,70500.0,22.9542,23.1839,22.9402,23.0029,70500.0
2008-02-11 14:30:00,33.04,33.14,32.95,33.03,67100.0,23.0029,23.0725,22.9402,22.9959,67100.0
2008-02-11 15:00:00,33.03,33.2,32.91,33.19,113100.0,22.9959,23.1143,22.9124,23.1073,113100.0
2008-02-11 15:30:00,33.19,33.37,33.07,33.35,162400.0,23.1073,23.2326,23.0238,23.2187,162400.0
2008-02-12 09:30:00,33.63,33.75,33.38,33.55,109200.0,23.4137,23.4972,23.2396,23.358,109200.0
2008-02-12 10:00:00,33.56,33.77,33.22,33.24,86600.0,23.3649,23.5111,23.1282,23.1421,86600.0
2008-02-12 10:30:00,33.24,33.73,33.24,33.59,77600.0,23.1421,23.4833,23.1421,23.3858,77600.0
2008-02-12 11:00:00,33.6,33.6,33.35,33.42,83200.0,23.3928,23.3928,23.2187,23.2675,83200.0
2008-02-12 11:30:00,33.43,33.48,33.02,33.11,58000.0,23.2744,23.3092,22.989,23.0516,58000.0
2008-02-12 12:00:00,33.11,33.13,32.7,32.79,71200.0,23.0516,23.0656,22.7662,22.8288,71200.0
2008-02-12 12:30:00,32.77,32.83,32.63,32.8,162900.0,22.8149,22.8567,22.7174,22.8358,162900.0
2008-02-12 13:00:00,32.8,32.8,32.48,32.69,102000.0,22.8358,22.8358,22.613,22.7592,102000.0
2008-02-12 13:30:00,32.69,32.88,32.5,32.82,82500.0,22.7592,22.8915,22.6269,22.8497,82500.0
2008-02-12 14:00:00,32.81,32.83,32.58,32.6,78300.0,22.8428,22.8567,22.6826,22.6966,78300.0
2008-02-12 14:30:00,32.6,32.75,32.4,32.75,57100.0,22.6966,22.801,22.5573,22.801,57100.0
2008-02-12 15:00:00,32.75,32.75,32.19,32.31,74200.0,22.801,22.801,22.4111,22.4947,74200.0
2008-02-12 15:30:00,32.31,32.39,32.01,32.36,169100.0,22.4947,22.5504,22.2858,22.5295,169100.0
2008-02-13 09:30:00,31.01,31.8,31.01,31.37,488300.0,21.5896,22.1396,21.5896,21.8402,488300.0
2008-02-13 10:00:00,31.35,31.61,31.18,31.43,186400.0,21.8263,22.0073,21.7079,21.882,186400.0
2008-02-13 10:30:00,31.42,31.48,31.18,31.42,108100.0,21.875,21.9168,21.7079,21.875,108100.0
2008-02-13 11:00:00,31.42,31.56,31.24,31.56,84200.0,21.875,21.9725,21.7497,21.9725,84200.0
2008-02-13 11:30:00,31.55,31.61,31.42,31.56,66700.0,21.9655,22.0073,21.875,21.9725,66700.0
2008-02-13 12:00:00,31.52,31.82,31.52,31.55,75800.0,21.9446,22.1535,21.9446,21.9655,75800.0
2008-02-13 12:30:00,31.56,31.75,31.53,31.72,28300.0,21.9725,22.1048,21.9516,22.0839,28300.0
2008-02-13 13:00:00,31.71,31.94,31.61,31.89,42400.0,22.0769,22.2371,22.0073,22.2022,42400.0
2008-02-13 13:30:00,31.89,32.13,31.85,32.06,46700.0,22.2022,22.3693,22.1744,22.3206,46700.0
2008-02-13 14:00:00,32.04,32.18,31.97,31.97,61000.0,22.3067,22.4041,22.2579,22.2579,61000.0
2008-02-13 14:30:00,31.99,32.28,31.87,32.24,90500.0,22.2719,22.4738,22.1883,22.4459,90500.0
2008-02-13 15:00:00,32.23,32.28,32.1,32.13,105500.0,22.439,22.4738,22.3485,22.3693,105500.0
2008-02-13 15:30:00,32.14,32.18,31.98,32.17,224500.0,22.3763,22.4041,22.2649,22.3972,224500.0
2008-02-14 09:30:00,32.16,32.18,31.4,31.44,115300.0,22.3902,22.4041,21.8611,21.889,115300.0
2008-02-14 10:00:00,31.45,31.59,31.15,31.16,101300.0,21.8959,21.9934,21.687,21.694,101300.0
2008-02-14 10:30:00,31.19,31.27,30.91,30.92,146400.0,21.7149,21.7706,21.52,21.5269,146400.0
2008-02-14 11:00:00,30.91,30.92,30.42,30.51,227700.0,21.52,21.5269,21.1788,21.2415,227700.0
2008-02-14 11:30:00,30.52,30.55,30.25,30.32,139400.0,21.2484,21.2693,21.0605,21.1092,139400.0
2008-02-14 12:00:00,30.33,30.59,30.26,30.44,143300.0,21.1162,21.2972,21.0674,21.1927,143300.0
2008-02-14 12:30:00,30.42,30.69,30.41,30.56,98400.0,21.1788,21.3668,21.1719,21.2763,98400.0
2008-02-14 13:00:00,30.54,30.6,30.28,30.37,56700.0,21.2624,21.3041,21.0813,21.144,56700.0
2008-02-14 13:30:00,30.36,30.6,30.25,30.57,77000.0,21.137,21.3041,21.0605,21.2832,77000.0
2008-02-14 14:00:00,30.56,30.65,30.48,30.59,127200.0,21.2763,21.3389,21.2206,21.2972,127200.0
2008-02-14 14:30:00,30.59,30.68,30.36,30.58,162800.0,21.2972,21.3598,21.137,21.2902,162800.0
2008-02-14 15:00:00,30.58,30.74,30.39,30.53,177700.0,21.2902,21.4016,21.1579,21.2554,177700.0
2008-02-14 15:30:00,30.53,30.64,30.34,30.42,224000.0,21.2554,21.332,21.1231,21.1788,224000.0
2008-02-15 09:30:00,30.29,30.31,29.52,29.75,192100.0,21.0883,21.1022,20.5522,20.7124,192100.0
2008-02-15 10:00:00,29.74,29.8,29.55,29.8,176500.0,20.7054,20.7472,20.5731,20.7472,176500.0
2008-02-15 10:30:00,29.8,29.91,29.33,29.6,376900.0,20.7472,20.8237,20.4199,20.6079,376900.0
2008-02-15 11:00:00,29.6,29.97,29.6,29.95,231300.0,20.6079,20.8655,20.6079,20.8516,231300.0
2008-02-15 11:30:00,29.95,29.96,29.76,29.76,99100.0,20.8516,20.8586,20.7193,20.7193,99100.0
2008-02-15 12:00:00,29.76,29.94,29.68,29.84,136500.0,20.7193,20.8446,20.6636,20.775,136500.0
2008-02-15 12:30:00,29.83,29.93,29.8,29.88,90000.0,20.768,20.8377,20.7472,20.8029,90000.0
2008-02-15 13:00:00,29.88,29.93,29.69,29.88,78300.0,20.8029,20.8377,20.6706,20.8029,78300.0
2008-02-15 13:30:00,29.88,30.07,29.86,29.97,64900.0,20.8029,20.9351,20.7889,20.8655,64900.0
2008-02-15 14:00:00,29.97,30.03,29.83,29.95,110500.0,20.8655,20.9073,20.768,20.8516,110500.0
2008-02-15 14:30:00,29.95,30.1,29.93,30.05,140700.0,20.8516,20.956,20.8377,20.9212,140700.0
2008-02-15 15:00:00,30.05,30.25,30.0,30.14,96000.0,20.9212,21.0605,20.8864,20.9839,96000.0
2008-02-15 15:30:00,30.14,30.5,30.14,30.35,268000.0,20.9839,21.2345,20.9839,21.1301,268000.0
2008-02-19 09:30:00,30.67,31.25,30.15,30.29,112500.0,21.3529,21.7567,20.9908,21.0883,112500.0
2008-02-19 10:00:00,30.29,30.52,30.23,30.33,46400.0,21.0883,21.2484,21.0465,21.1162,46400.0
2008-02-19 10:30:00,30.32,30.36,30.0,30.36,49800.0,21.1092,21.137,20.8864,21.137,49800.0
2008-02-19 11:00:00,30.33,30.33,30.0,30.01,48400.0,21.1162,21.1162,20.8864,20.8934,48400.0
2008-02-19 11:30:00,30.0,30.22,30.0,30.17,25800.0,20.8864,21.0396,20.8864,21.0048,25800.0
2008-02-19 12:00:00,30.17,30.24,30.01,30.18,44400.0,21.0048,21.0535,20.8934,21.0117,44400.0
2008-02-19 12:30:00,30.2,30.2,29.81,30.08,148700.0,21.0256,21.0256,20.7541,20.9421,148700.0
2008-02-19 13:00:00,30.08,30.42,30.08,30.27,59100.0,20.9421,21.1788,20.9421,21.0744,59100.0
2008-02-19 13:30:00,30.24,30.31,30.11,30.25,72500.0,21.0535,21.1022,20.963,21.0605,72500.0
2008-02-19 14:00:00,30.24,30.48,30.24,30.34,45400.0,21.0535,21.2206,21.0535,21.1231,45400.0
2008-02-19 14:30:00,30.29,30.38,29.96,29.96,91200.0,21.0883,21.151,20.8586,20.8586,91200.0
2008-02-19 15:00:00,29.96,30.03,29.77,29.85,106000.0,20.8586,20.9073,20.7263,20.782,106000.0
2008-02-19 15:30:00,29.83,30.07,29.79,29.93,906300.0,20.768,20.9351,20.7402,20.8377,906300.0
2008-02-20 09:30:00,29.74,30.02,29.53,30.02,110400.0,20.7054,20.9003,20.5592,20.9003,110400.0
2008-02-20 10:00:00,30.0,30.03,29.57,30.0,58200.0,20.8864,20.9073,20.587,20.8864,58200.0
2008-02-20 10:30:00,30.01,30.18,29.87,30.01,53800.0,20.8934,21.0117,20.7959,20.8934,53800.0
2008-02-20 11:00:00,30.03,30.18,29.8,30.02,46700.0,20.9073,21.0117,20.7472,20.9003,46700.0
2008-02-20 11:30:00,30.02,30.2,29.95,30.15,31700.0,20.9003,21.0256,20.8516,20.9908,31700.0
2008-02-20 12:00:00,30.12,30.37,30.02,30.22,65700.0,20.9699,21.144,20.9003,21.0396,65700.0
2008-02-20 12:30:00,30.24,30.35,30.17,30.3,36600.0,21.0535,21.1301,21.0048,21.0953,36600.0
2008-02-20 13:00:00,30.33,30.58,30.08,30.08,48400.0,21.1162,21.2902,20.9421,20.9421,48400.0
2008-02-20 13:30:00,30.08,30.6,30.03,30.44,62500.0,20.9421,21.3041,20.9073,21.1927,62500.0
2008-02-20 14:00:00,30.44,30.7,30.35,30.52,80500.0,21.1927,21.3738,21.1301,21.2484,80500.0
2008-02-20 14:30:00,30.52,30.82,30.42,30.71,48700.0,21.2484,21.4573,21.1788,21.3807,48700.0
2008-02-20 15:00:00,30.69,30.71,30.42,30.42,55700.0,21.3668,21.3807,21.1788,21.1788,55700.0
2008-02-20 15:30:00,30.45,30.63,30.3,30.59,146100.0,21.1997,21.325,21.0953,21.2972,146100.0
2008-02-21 09:30:00,30.67,31.01,30.44,30.56,92000.0,21.3529,21.5896,21.1927,21.2763,92000.0
2008-02-21 10:00:00,30.56,30.67,30.36,30.38,31100.0,21.2763,21.3529,21.137,21.151,31100.0
2008-02-21 10:30:00,30.38,30.41,29.93,29.97,76000.0,21.151,21.1719,20.8377,20.8655,76000.0
2008-02-21 11:00:00,29.94,30.02,29.83,29.98,29300.0,20.8446,20.9003,20.768,20.8725,29300.0
2008-02-21 11:30:00,30.02,30.18,29.99,30.05,29800.0,20.9003,21.0117,20.8794,20.9212,29800.0
2008-02-21 12:00:00,30.05,30.05,29.76,29.85,50000.0,20.9212,20.9212,20.7193,20.782,50000.0
2008-02-21 12:30:00,29.86,29.97,29.79,29.95,19000.0,20.7889,20.8655,20.7402,20.8516,19000.0
2008-02-21 13:00:00,29.93,29.94,29.68,29.86,44800.0,20.8377,20.8446,20.6636,20.7889,44800.0
2008-02-21 13:30:00,29.86,29.87,29.56,29.75,56500.0,20.7889,20.7959,20.5801,20.7124,56500.0
2008-02-21 14:00:00,29.77,29.79,29.52,29.69,76100.0,20.7263,20.7402,20.5522,20.6706,76100.0
2008-02-21 14:30:00,29.68,29.72,29.35,29.42,130600.0,20.6636,20.6915,20.4339,20.4826,130600.0
2008-02-21 15:00:00,29.43,29.5,29.18,29.43,156600.0,20.4896,20.5383,20.3155,20.4896,156600.0
2008-02-21 15:30:00,29.42,29.61,29.33,29.49,263100.0,20.4826,20.6149,20.4199,20.5313,263100.0
2008-02-22 09:30:00,29.53,29.68,29.13,29.57,76600.0,20.5592,20.6636,20.2807,20.587,76600.0
2008-02-22 10:00:00,29.59,29.65,29.33,29.5,104400.0,20.601,20.6427,20.4199,20.5383,104400.0
2008-02-22 10:30:00,29.5,29.52,29.14,29.2,90400.0,20.5383,20.5522,20.2877,20.3294,90400.0
2008-02-22 11:00:00,29.2,29.28,29.05,29.16,73400.0,20.3294,20.3851,20.225,20.3016,73400.0
2008-02-22 11:30:00,29.17,29.43,29.08,29.34,127800.0,20.3085,20.4896,20.2459,20.4269,127800.0
2008-02-22 12:00:00,29.34,29.4,29.12,29.25,60600.0,20.4269,20.4687,20.2737,20.3642,60600.0
2008-02-22 12:30:00,29.25,29.41,29.11,29.23,127900.0,20.3642,20.4756,20.2668,20.3503,127900.0
2008-02-22 13:00:00,29.19,29.36,29.17,29.2,29800.0,20.3225,20.4408,20.3085,20.3294,29800.0
2008-02-22 13:30:00,29.15,29.23,29.07,29.16,88300.0,20.2946,20.3503,20.2389,20.3016,88300.0
2008-02-22 14:00:00,29.15,29.18,29.01,29.11,36400.0,20.2946,20.3155,20.1972,20.2668,36400.0
2008-02-22 14:30:00,29.08,29.31,29.07,29.23,30700.0,20.2459,20.406,20.2389,20.3503,30700.0
2008-02-22 15:00:00,29.23,29.27,28.94,29.24,107300.0,20.3503,20.3782,20.1484,20.3573,107300.0
2008-02-22 15:30:00,29.24,29.59,29.21,29.5,217900.0,20.3573,20.601,20.3364,20.5383,217900.0
2008-02-25 09:30:00,29.41,29.41,28.56,28.72,151700.0,20.4756,20.4756,19.8839,19.9953,151700.0
2008-02-25 10:00:00,28.7,29.3,28.65,29.29,164600.0,19.9813,20.3991,19.9465,20.3921,164600.0
2008-02-25 10:30:00,29.3,29.5,29.3,29.48,132400.0,20.3991,20.5383,20.3991,20.5244,132400.0
2008-02-25 11:00:00,29.46,29.46,29.14,29.16,90100.0,20.5104,20.5104,20.2877,20.3016,90100.0
2008-02-25 11:30:00,29.16,29.34,28.93,28.97,195100.0,20.3016,20.4269,20.1415,20.1693,195100.0
2008-02-25 12:00:00,28.97,29.04,28.83,28.94,136400.0,20.1693,20.218,20.0718,20.1484,136400.0
2008-02-25 12:30:00,28.94,29.0,28.9,28.96,115100.0,20.1484,20.1902,20.1206,20.1623,115100.0
2008-02-25 13:00:00,29.0,29.0,28.8,28.83,152600.0,20.1902,20.1902,20.0509,20.0718,152600.0
2008-02-25 13:30:00,28.82,28.9,28.62,28.72,181700.0,20.0649,20.1206,19.9256,19.9953,181700.0
2008-02-25 14:00:00,28.72,28.95,28.67,28.89,273600.0,19.9953,20.1554,19.9604,20.1136,273600.0
2008-02-25 14:30:00,28.88,28.98,28.5,28.85,365100.0,20.1066,20.1763,19.8421,20.0858,365100.0
2008-02-25 15:00:00,28.83,29.0,28.56,28.79,307300.0,20.0718,20.1902,19.8839,20.044,307300.0
2008-02-25 15:30:00,28.78,29.0,28.74,28.92,360300.0,20.037,20.1902,20.0092,20.1345,360300.0
2008-02-26 09:30:00,28.55,29.11,28.28,28.93,275000.0,19.8769,20.2668,19.6889,20.1415,275000.0
2008-02-26 10:00:00,28.91,29.04,28.59,28.73,166100.0,20.1275,20.218,19.9047,20.0022,166100.0
2008-02-26 10:30:00,28.72,29.19,28.7,29.02,143500.0,19.9953,20.3225,19.9813,20.2041,143500.0
2008-02-26 11:00:00,29.02,29.44,28.97,29.39,119900.0,20.2041,20.4965,20.1693,20.4617,119900.0
2008-02-26 11:30:00,29.38,29.61,29.37,29.5,119000.0,20.4548,20.6149,20.4478,20.5383,119000.0
2008-02-26 12:00:00,29.53,29.91,29.52,29.7,294700.0,20.5592,20.8237,20.5522,20.6775,294700.0
2008-02-26 12:30:00,29.72,29.96,29.65,29.88,122700.0,20.6915,20.8586,20.6427,20.8029,122700.0
2008-02-26 13:00:00,29.88,29.93,29.74,29.85,63800.0,20.8029,20.8377,20.7054,20.782,63800.0
2008-02-26 13:30:00,29.83,30.13,29.83,29.98,269900.0,20.768,20.9769,20.768,20.8725,269900.0
2008-02-26 14:00:00,29.99,30.22,29.92,30.02,104000.0,20.8794,21.0396,20.8307,20.9003,104000.0
2008-02-26 14:30:00,30.03,30.19,29.96,30.06,100400.0,20.9073,21.0187,20.8586,20.9282,100400.0
2008-02-26 15:00:00,30.07,30.07,29.77,29.99,204300.0,20.9351,20.9351,20.7263,20.8794,204300.0
2008-02-26 15:30:00,30.0,30.11,29.76,29.86,366100.0,20.8864,20.963,20.7193,20.7889,366100.0
2008-02-27 09:30:00,29.65,29.81,29.15,29.74,92900.0,20.6427,20.7541,20.2946,20.7054,92900.0
2008-02-27 10:00:00,29.71,29.72,29.4,29.41,45700.0,20.6845,20.6915,20.4687,20.4756,45700.0
2008-02-27 10:30:00,29.44,29.95,29.42,29.73,83600.0,20.4965,20.8516,20.4826,20.6984,83600.0
2008-02-27 11:00:00,29.77,29.85,29.64,29.64,46200.0,20.7263,20.782,20.6358,20.6358,46200.0
2008-02-27 11:30:00,29.65,29.85,29.65,29.8,32100.0,20.6427,20.782,20.6427,20.7472,32100.0
2008-02-27 12:00:00,29.78,29.86,29.52,29.58,39300.0,20.7332,20.7889,20.5522,20.594,39300.0
2008-02-27 12:30:00,29.59,29.66,29.53,29.57,40400.0,20.601,20.6497,20.5592,20.587,40400.0
2008-02-27 13:00:00,29.57,29.59,29.34,29.42,53300.0,20.587,20.601,20.4269,20.4826,53300.0
2008-02-27 13:30:00,29.44,29.46,29.16,29.29,35500.0,20.4965,20.5104,20.3016,20.3921,35500.0
2008-02-27 14:00:00,29.28,29.34,29.16,29.16,85900.0,20.3851,20.4269,20.3016,20.3016,85900.0
2008-02-27 14:30:00,29.2,29.4,29.17,29.35,50800.0,20.3294,20.4687,20.3085,20.4339,50800.0
2008-02-27 15:00:00,29.35,29.59,29.35,29.58,96700.0,20.4339,20.601,20.4339,20.594,96700.0
2008-02-27 15:30:00,29.57,29.58,29.37,29.53,248600.0,20.587,20.594,20.4478,20.5592,248600.0
2008-02-28 09:30:00,29.18,29.44,29.05,29.41,64200.0,20.3155,20.4965,20.225,20.4756,64200.0
2008-02-28 10:00:00,29.41,29.42,29.15,29.4,61300.0,20.4756,20.4826,20.2946,20.4687,61300.0
2008-02-28 10:30:00,29.4,29.46,29.26,29.39,32900.0,20.4687,20.5104,20.3712,20.4617,32900.0
2008-02-28 11:00:00,29.37,29.41,29.18,29.24,49400.0,20.4478,20.4756,20.3155,20.3573,49400.0
2008-02-28 11:30:00,29.22,29.25,29.07,29.25,76800.0,20.3434,20.3642,20.2389,20.3642,76800.0
2008-02-28 12:00:00,29.25,29.4,29.19,29.38,55700.0,20.3642,20.4687,20.3225,20.4548,55700.0
2008-02-28 12:30:00,29.38,29.47,29.3,29.36,42200.0,20.4548,20.5174,20.3991,20.4408,42200.0
2008-02-28 13:00:00,29.35,29.5,29.2,29.22,67500.0,20.4339,20.5383,20.3294,20.3434,67500.0
2008-02-28 13:30:00,29.24,29.39,29.17,29.36,44800.0,20.3573,20.4617,20.3085,20.4408,44800.0
2008-02-28 14:00:00,29.36,29.4,29.22,29.36,59800.0,20.4408,20.4687,20.3434,20.4408,59800.0
2008-02-28 14:30:00,29.36,29.48,29.3,29.48,65600.0,20.4408,20.5244,20.3991,20.5244,65600.0
2008-02-28 15:00:00,29.46,29.48,29.21,29.23,92700.0,20.5104,20.5244,20.3364,20.3503,92700.0
2008-02-28 15:30:00,29.21,29.29,29.12,29.23,102100.0,20.3364,20.3921,20.2737,20.3503,102100.0
2008-02-29 09:30:00,29.0,29.0,28.3,28.48,143900.0,20.1902,20.1902,19.7028,19.8282,143900.0
2008-02-29 10:00:00,28.49,28.87,28.4,28.46,110700.0,19.8351,20.0997,19.7725,19.8142,110700.0
2008-02-29 10:30:00,28.46,28.52,28.34,28.43,77000.0,19.8142,19.856,19.7307,19.7933,77000.0
2008-02-29 11:00:00,28.42,28.43,28.21,28.27,122400.0,19.7864,19.7933,19.6402,19.682,122400.0
2008-02-29 11:30:00,28.26,28.33,28.05,28.2,125700.0,19.675,19.7237,19.5288,19.6332,125700.0
2008-02-29 12:00:00,28.2,28.23,28.13,28.22,154700.0,19.6332,19.6541,19.5845,19.6471,154700.0
2008-02-29 12:30:00,28.21,28.22,28.14,28.19,105900.0,19.6402,19.6471,19.5914,19.6263,105900.0
2008-02-29 13:00:00,28.2,28.2,28.12,28.14,129300.0,19.6332,19.6332,19.5775,19.5914,129300.0
2008-02-29 13:30:00,28.14,28.14,27.75,27.76,149500.0,19.5914,19.5914,19.3199,19.3269,149500.0
2008-02-29 14:00:00,27.75,28.0,27.74,27.92,264900.0,19.3199,19.494,19.313,19.4383,264900.0
2008-02-29 14:30:00,27.92,28.01,27.83,27.91,365200.0,19.4383,19.5009,19.3756,19.4313,365200.0
2008-02-29 15:00:00,27.91,27.98,27.82,27.83,203300.0,19.4313,19.4801,19.3687,19.3756,203300.0
2008-02-29 15:30:00,27.83,27.86,27.33,27.49,464000.0,19.3756,19.3965,19.0275,19.1389,464000.0
2008-03-03 09:30:00,27.64,27.64,26.79,27.0,345800.0,19.2433,19.2433,18.6516,18.7978,345800.0
2008-03-03 10:00:00,27.0,27.2,26.99,27.11,239100.0,18.7978,18.937,18.7908,18.8743,239100.0
2008-03-03 10:30:00,27.11,27.11,26.8,27.0,193800.0,18.8743,18.8743,18.6585,18.7978,193800.0
2008-03-03 11:00:00,27.0,27.03,26.75,26.8,199600.0,18.7978,18.8186,18.6237,18.6585,199600.0
2008-03-03 11:30:00,26.8,26.92,26.65,26.75,187800.0,18.6585,18.7421,18.5541,18.6237,187800.0
2008-03-03 12:00:00,26.76,27.16,26.76,27.15,173600.0,18.6307,18.9092,18.6307,18.9022,173600.0
2008-03-03 12:30:00,27.15,27.17,27.06,27.15,150300.0,18.9022,18.9161,18.8395,18.9022,150300.0
2008-03-03 13:00:00,27.15,27.5,27.15,27.47,93600.0,18.9022,19.1459,18.9022,19.125,93600.0
2008-03-03 13:30:00,27.46,27.62,27.29,27.4,185700.0,19.118,19.2294,18.9997,19.0762,185700.0
2008-03-03 14:00:00,27.41,27.61,27.29,27.57,240400.0,19.0832,19.2225,18.9997,19.1946,240400.0
2008-03-03 14:30:00,27.58,27.66,27.46,27.53,140600.0,19.2016,19.2573,19.118,19.1668,140600.0
2008-03-03 15:00:00,27.52,27.7,27.5,27.66,162200.0,19.1598,19.2851,19.1459,19.2573,162200.0
2008-03-03 15:30:00,27.65,27.89,27.54,27.79,311400.0,19.2503,19.4174,19.1737,19.3478,311400.0
2008-03-04 09:30:00,27.47,27.48,26.85,27.1,225900.0,19.125,19.1319,18.6933,18.8674,225900.0
2008-03-04 10:00:00,27.1,27.14,26.77,27.0,554200.0,18.8674,18.8952,18.6376,18.7978,554200.0
2008-03-04 10:30:00,27.0,27.04,26.62,26.81,126400.0,18.7978,18.8256,18.5332,18.6655,126400.0
2008-03-04 11:00:00,26.83,27.25,26.63,27.0,135200.0,18.6794,18.9718,18.5402,18.7978,135200.0
2008-03-04 11:30:00,27.0,27.05,26.75,26.77,139200.0,18.7978,18.8326,18.6237,18.6376,139200.0
2008-03-04 12:00:00,26.77,27.04,26.73,27.02,65300.0,18.6376,18.8256,18.6098,18.8117,65300.0
2008-03-04 12:30:00,27.02,27.11,26.84,26.87,128400.0,18.8117,18.8743,18.6864,18.7073,128400.0
2008-03-04 13:00:00,26.89,26.91,26.65,26.81,50900.0,18.7212,18.7351,18.5541,18.6655,50900.0
2008-03-04 13:30:00,26.82,26.84,26.41,26.41,162200.0,18.6724,18.6864,18.387,18.387,162200.0
2008-03-04 14:00:00,26.42,26.9,26.41,26.86,161600.0,18.394,18.7281,18.387,18.7003,161600.0
2008-03-04 14:30:00,26.84,27.02,26.75,26.81,156000.0,18.6864,18.8117,18.6237,18.6655,156000.0
2008-03-04 15:00:00,26.8,27.07,26.74,26.87,223900.0,18.6585,18.8465,18.6167,18.7073,223900.0
2008-03-04 15:30:00,26.86,27.28,26.74,27.12,453900.0,18.7003,18.9927,18.6167,18.8813,453900.0
2008-03-05 09:30:00,27.98,28.31,27.47,28.25,297300.0,19.4801,19.7098,19.125,19.668,297300.0
2008-03-05 10:00:00,28.25,28.35,27.99,28.14,149300.0,19.668,19.7377,19.487,19.5914,149300.0
2008-03-05 10:30:00,28.12,28.25,27.87,28.18,120500.0,19.5775,19.668,19.4035,19.6193,120500.0
2008-03-05 11:00:00,28.18,28.26,27.93,27.99,131400.0,19.6193,19.675,19.4452,19.487,131400.0
2008-03-05 11:30:00,27.98,28.05,27.88,28.0,114600.0,19.4801,19.5288,19.4104,19.494,114600.0
2008-03-05 12:00:00,28.0,28.19,27.89,28.02,173500.0,19.494,19.6263,19.4174,19.5079,173500.0
2008-03-05 12:30:00,28.03,28.11,27.72,27.79,110500.0,19.5149,19.5706,19.299,19.3478,110500.0
2008-03-05 13:00:00,27.78,27.95,27.6,27.65,99100.0,19.3408,19.4592,19.2155,19.2503,99100.0
2008-03-05 13:30:00,27.65,27.91,27.3,27.89,286900.0,19.2503,19.4313,19.0066,19.4174,286900.0
2008-03-05 14:00:00,27.88,28.04,27.8,27.87,142000.0,19.4104,19.5218,19.3547,19.4035,142000.0
2008-03-05 14:30:00,27.87,27.88,27.68,27.85,229300.0,19.4035,19.4104,19.2712,19.3895,229300.0
2008-03-05 15:00:00,27.84,27.87,27.65,27.82,249300.0,19.3826,19.4035,19.2503,19.3687,249300.0
2008-03-05 15:30:00,27.81,27.9,27.64,27.76,244300.0,19.3617,19.4244,19.2433,19.3269,244300.0
2008-03-06 09:30:00,27.71,27.76,27.23,27.32,106900.0,19.2921,19.3269,18.9579,19.0206,106900.0
2008-03-06 10:00:00,27.28,27.34,27.15,27.3,124900.0,18.9927,19.0345,18.9022,19.0066,124900.0
2008-03-06 10:30:00,27.31,27.37,26.84,26.98,114100.0,19.0136,19.0554,18.6864,18.7838,114100.0
2008-03-06 11:00:00,26.97,27.15,26.74,27.0,149600.0,18.7769,18.9022,18.6167,18.7978,149600.0
2008-03-06 11:30:00,26.99,27.24,26.98,27.11,148400.0,18.7908,18.9649,18.7838,18.8743,148400.0
2008-03-06 12:00:00,27.11,27.14,26.81,26.87,112000.0,18.8743,18.8952,18.6655,18.7073,112000.0
2008-03-06 12:30:00,26.88,27.06,26.85,26.88,93100.0,18.7142,18.8395,18.6933,18.7142,93100.0
2008-03-06 13:00:00,26.88,27.08,26.86,26.98,76300.0,18.7142,18.8535,18.7003,18.7838,76300.0
2008-03-06 13:30:00,26.98,27.07,26.9,27.01,85400.0,18.7838,18.8465,18.7281,18.8047,85400.0
2008-03-06 14:00:00,27.0,27.16,26.91,26.95,137800.0,18.7978,18.9092,18.7351,18.763,137800.0
2008-03-06 14:30:00,26.94,27.26,26.92,27.21,158100.0,18.756,18.9788,18.7421,18.944,158100.0
2008-03-06 15:00:00,27.21,27.26,26.93,27.19,168100.0,18.944,18.9788,18.749,18.93,168100.0
2008-03-06 15:30:00,27.18,27.23,26.9,27.07,282400.0,18.9231,18.9579,18.7281,18.8465,282400.0
2008-03-07 09:30:00,26.72,26.88,26.25,26.73,220800.0,18.6028,18.7142,18.2756,18.6098,220800.0
2008-03-07 10:00:00,26.72,26.8,26.4,26.7,179200.0,18.6028,18.6585,18.38,18.5889,179200.0
2008-03-07 10:30:00,26.68,27.09,26.68,26.79,153600.0,18.575,18.8604,18.575,18.6516,153600.0
2008-03-07 11:00:00,26.76,26.85,26.53,26.55,102500.0,18.6307,18.6933,18.4705,18.4845,102500.0
2008-03-07 11:30:00,26.54,26.62,26.43,26.58,108400.0,18.4775,18.5332,18.4009,18.5054,108400.0
2008-03-07 12:00:00,26.58,26.6,26.06,26.07,192000.0,18.5054,18.5193,18.1433,18.1503,192000.0
2008-03-07 12:30:00,26.06,26.2,26.06,26.19,137400.0,18.1433,18.2408,18.1433,18.2338,137400.0
2008-03-07 13:00:00,26.18,26.2,25.94,25.97,90600.0,18.2269,18.2408,18.0598,18.0807,90600.0
2008-03-07 13:30:00,25.97,26.13,25.9,26.01,144100.0,18.0807,18.1921,18.0319,18.1085,144100.0
2008-03-07 14:00:00,26.01,26.38,26.0,26.31,187300.0,18.1085,18.3661,18.1015,18.3174,187300.0
2008-03-07 14:30:00,26.32,26.5,26.22,26.49,148500.0,18.3243,18.4497,18.2547,18.4427,148500.0
2008-03-07 15:00:00,26.49,26.81,26.26,26.59,186400.0,18.4427,18.6655,18.2826,18.5123,186400.0
2008-03-07 15:30:00,26.6,26.67,26.35,26.58,216400.0,18.5193,18.568,18.3452,18.5054,216400.0
2008-03-10 09:30:00,26.41,27.0,26.41,26.69,78400.0,18.387,18.7978,18.387,18.5819,78400.0
2008-03-10 10:00:00,26.69,26.72,26.29,26.45,59500.0,18.5819,18.6028,18.3035,18.4148,59500.0
2008-03-10 10:30:00,26.45,26.51,26.22,26.23,80900.0,18.4148,18.4566,18.2547,18.2617,80900.0
2008-03-10 11:00:00,26.25,26.34,25.87,25.94,92400.0,18.2756,18.3383,18.011,18.0598,92400.0
2008-03-10 11:30:00,25.94,25.97,25.73,25.85,194700.0,18.0598,18.0807,17.9136,17.9971,194700.0
2008-03-10 12:00:00,25.86,25.98,25.78,25.95,268200.0,18.0041,18.0876,17.9484,18.0667,268200.0
2008-03-10 12:30:00,25.95,26.2,25.92,26.14,217500.0,18.0667,18.2408,18.0459,18.199,217500.0
2008-03-10 13:00:00,26.14,26.3,26.09,26.14,117000.0,18.199,18.3104,18.1642,18.199,117000.0
2008-03-10 13:30:00,26.12,26.15,25.89,25.89,125500.0,18.1851,18.206,18.025,18.025,125500.0
2008-03-10 14:00:00,25.89,25.9,25.66,25.75,315300.0,18.025,18.0319,17.8648,17.9275,315300.0
2008-03-10 14:30:00,25.75,25.87,25.71,25.72,182300.0,17.9275,18.011,17.8996,17.9066,182300.0
2008-03-10 15:00:00,25.72,25.73,25.47,25.63,408400.0,17.9066,17.9136,17.7326,17.844,408400.0
2008-03-10 15:30:00,25.63,25.75,25.56,25.64,685200.0,17.844,17.9275,17.7952,17.8509,685200.0
2008-03-11 09:30:00,25.94,26.33,23.81,24.12,1934900.0,18.0598,18.3313,16.5768,16.7927,1934900.0
2008-03-11 10:00:00,24.13,25.01,24.02,24.85,769900.0,16.7996,17.4123,16.723,17.3009,769900.0
2008-03-11 10:30:00,24.86,24.9,24.7,24.8,317900.0,17.3079,17.3357,17.1965,17.2661,317900.0
2008-03-11 11:00:00,24.79,25.3,24.6,25.27,417400.0,17.2591,17.6142,17.1269,17.5933,417400.0
2008-03-11 11:30:00,25.25,25.36,24.84,24.91,303100.0,17.5794,17.656,17.2939,17.3427,303100.0
2008-03-11 12:00:00,24.92,25.49,24.84,25.25,245200.0,17.3496,17.7465,17.2939,17.5794,245200.0
2008-03-11 12:30:00,25.25,25.25,24.84,24.98,288000.0,17.5794,17.5794,17.2939,17.3914,288000.0
2008-03-11 13:00:00,24.97,25.31,24.81,25.29,224600.0,17.3845,17.6212,17.2731,17.6072,224600.0
2008-03-11 13:30:00,25.28,25.28,24.85,24.93,432800.0,17.6003,17.6003,17.3009,17.3566,432800.0
2008-03-11 14:00:00,24.93,25.02,24.92,24.97,259000.0,17.3566,17.4193,17.3496,17.3845,259000.0
2008-03-11 14:30:00,24.97,25.42,24.9,25.32,278200.0,17.3845,17.6977,17.3357,17.6281,278200.0
2008-03-11 15:00:00,25.32,25.69,25.17,25.6,318100.0,17.6281,17.8857,17.5237,17.8231,318100.0
2008-03-11 15:30:00,25.6,25.77,25.31,25.37,596400.0,17.8231,17.9414,17.6212,17.6629,596400.0
2008-03-12 09:30:00,25.36,25.63,24.8,25.31,386900.0,17.656,17.844,17.2661,17.6212,386900.0
2008-03-12 10:00:00,25.29,25.62,25.23,25.46,542700.0,17.6072,17.837,17.5655,17.7256,542700.0
2008-03-12 10:30:00,25.45,25.97,25.43,25.95,348800.0,17.7186,18.0807,17.7047,18.0667,348800.0
2008-03-12 11:00:00,25.94,26.8,25.94,26.16,383200.0,18.0598,18.6585,18.0598,18.2129,383200.0
2008-03-12 11:30:00,26.16,26.21,25.81,25.95,240300.0,18.2129,18.2478,17.9693,18.0667,240300.0
2008-03-12 12:00:00,25.95,26.07,25.84,25.84,180400.0,18.0667,18.1503,17.9902,17.9902,180400.0
2008-03-12 12:30:00,25.84,25.92,25.61,25.62,114700.0,17.9902,18.0459,17.83,17.837,114700.0
2008-03-12 13:00:00,25.61,25.95,25.6,25.9,163000.0,17.83,18.0667,17.8231,18.0319,163000.0
2008-03-12 13:30:00,25.88,25.9,25.44,25.46,187800.0,18.018,18.0319,17.7117,17.7256,187800.0
2008-03-12 14:00:00,25.44,25.46,25.3,25.39,227300.0,17.7117,17.7256,17.6142,17.6769,227300.0
2008-03-12 14:30:00,25.39,25.56,25.26,25.29,277100.0,17.6769,17.7952,17.5864,17.6072,277100.0
2008-03-12 15:00:00,25.29,25.36,25.19,25.27,403300.0,17.6072,17.656,17.5376,17.5933,403300.0
2008-03-12 15:30:00,25.26,25.3,24.95,25.05,618000.0,17.5864,17.6142,17.3705,17.4401,618000.0
2008-03-13 09:30:00,24.57,24.98,24.51,24.8,372900.0,17.106,17.3914,17.0642,17.2661,372900.0
2008-03-13 10:00:00,24.8,24.9,24.44,24.5,183400.0,17.2661,17.3357,17.0155,17.0572,183400.0
2008-03-13 10:30:00,24.52,24.7,24.4,24.62,328900.0,17.0712,17.1965,16.9876,17.1408,328900.0
2008-03-13 11:00:00,24.62,24.86,24.41,24.75,417900.0,17.1408,17.3079,16.9946,17.2313,417900.0
2008-03-13 11:30:00,24.71,25.19,24.7,25.19,285500.0,17.2034,17.5376,17.1965,17.5376,285500.0
2008-03-13 12:00:00,25.18,25.46,25.07,25.42,333500.0,17.5307,17.7256,17.4541,17.6977,333500.0
2008-03-13 12:30:00,25.42,25.77,25.38,25.77,342400.0,17.6977,17.9414,17.6699,17.9414,342400.0
2008-03-13 13:00:00,25.76,26.4,25.7,26.39,250800.0,17.9345,18.38,17.8927,18.3731,250800.0
2008-03-13 13:30:00,26.4,26.4,25.92,26.17,200100.0,18.38,18.38,18.0459,18.2199,200100.0
2008-03-13 14:00:00,26.18,26.34,26.03,26.23,183700.0,18.2269,18.3383,18.1224,18.2617,183700.0
2008-03-13 14:30:00,26.22,26.22,26.0,26.15,129200.0,18.2547,18.2547,18.1015,18.206,129200.0
2008-03-13 15:00:00,26.15,26.24,25.98,26.01,197800.0,18.206,18.2686,18.0876,18.1085,197800.0
2008-03-13 15:30:00,26.01,26.23,25.97,26.02,259200.0,18.1085,18.2617,18.0807,18.1155,259200.0
2008-03-14 09:30:00,26.28,26.56,25.55,25.56,405000.0,18.2965,18.4914,17.7883,17.7952,405000.0
2008-03-14 10:00:00,25.58,26.38,25.5,26.25,366700.0,17.8091,18.3661,17.7534,18.2756,366700.0
2008-03-14 10:30:00,26.25,26.73,26.1,26.44,271000.0,18.2756,18.6098,18.1712,18.4079,271000.0
2008-03-14 11:00:00,26.46,26.78,26.45,26.75,224400.0,18.4218,18.6446,18.4148,18.6237,224400.0
2008-03-14 11:30:00,26.75,27.03,26.7,26.82,296800.0,18.6237,18.8186,18.5889,18.6724,296800.0
2008-03-14 12:00:00,26.82,26.95,26.64,26.89,221100.0,18.6724,18.763,18.5471,18.7212,221100.0
2008-03-14 12:30:00,26.89,27.0,26.64,26.97,259300.0,18.7212,18.7978,18.5471,18.7769,259300.0
2008-03-14 13:00:00,26.97,27.19,26.9,27.07,455000.0,18.7769,18.93,18.7281,18.8465,455000.0
2008-03-14 13:30:00,27.06,27.15,26.81,26.81,306400.0,18.8395,18.9022,18.6655,18.6655,306400.0
2008-03-14 14:00:00,26.8,26.91,26.58,26.72,305200.0,18.6585,18.7351,18.5054,18.6028,305200.0
2008-03-14 14:30:00,26.71,26.84,26.43,26.71,391200.0,18.5959,18.6864,18.4009,18.5959,391200.0
2008-03-14 15:00:00,26.7,27.54,26.69,27.45,643600.0,18.5889,19.1737,18.5819,19.1111,643600.0
2008-03-14 15:30:00,27.45,27.46,27.01,27.18,514200.0,19.1111,19.118,18.8047,18.9231,514200.0
2008-03-17 09:30:00,26.65,26.65,25.9,26.39,238900.0,18.5541,18.5541,18.0319,18.3731,238900.0
2008-03-17 10:00:00,26.4,27.34,26.4,27.21,297500.0,18.38,19.0345,18.38,18.944,297500.0
2008-03-17 10:30:00,27.2,27.46,26.99,27.25,240500.0,18.937,19.118,18.7908,18.9718,240500.0
2008-03-17 11:00:00,27.24,27.28,26.83,27.04,163800.0,18.9649,18.9927,18.6794,18.8256,163800.0
2008-03-17 11:30:00,27.04,27.05,26.64,26.69,163200.0,18.8256,18.8326,18.5471,18.5819,163200.0
2008-03-17 12:00:00,26.7,26.73,26.46,26.55,139100.0,18.5889,18.6098,18.4218,18.4845,139100.0
2008-03-17 12:30:00,26.55,26.98,26.42,26.76,156400.0,18.4845,18.7838,18.394,18.6307,156400.0
2008-03-17 13:00:00,26.78,26.79,26.33,26.43,181100.0,18.6446,18.6516,18.3313,18.4009,181100.0
2008-03-17 13:30:00,26.42,26.64,26.31,26.51,166500.0,18.394,18.5471,18.3174,18.4566,166500.0
2008-03-17 14:00:00,26.52,26.7,26.13,26.25,209000.0,18.4636,18.5889,18.1921,18.2756,209000.0
2008-03-17 14:30:00,26.25,26.67,26.13,26.54,266900.0,18.2756,18.568,18.1921,18.4775,266900.0
2008-03-17 15:00:00,26.55,26.87,26.46,26.61,269200.0,18.4845,18.7073,18.4218,18.5262,269200.0
2008-03-17 15:30:00,26.62,26.98,26.62,26.76,413200.0,18.5332,18.7838,18.5332,18.6307,413200.0
2008-03-18 09:30:00,27.22,27.5,27.07,27.36,112600.0,18.9509,19.1459,18.8465,19.0484,112600.0
2008-03-18 10:00:00,27.38,27.38,27.02,27.08,106500.0,19.0623,19.0623,18.8117,18.8535,106500.0
2008-03-18 10:30:00,27.07,27.38,27.01,27.38,105100.0,18.8465,19.0623,18.8047,19.0623,105100.0
2008-03-18 11:00:00,27.37,27.45,27.07,27.11,92800.0,19.0554,19.1111,18.8465,18.8743,92800.0
2008-03-18 11:30:00,27.11,27.39,26.97,27.01,95900.0,18.8743,19.0693,18.7769,18.8047,95900.0
2008-03-18 12:00:00,27.0,27.14,26.97,27.04,87400.0,18.7978,18.8952,18.7769,18.8256,87400.0
2008-03-18 12:30:00,27.04,27.28,27.03,27.28,63900.0,18.8256,18.9927,18.8186,18.9927,63900.0
2008-03-18 13:00:00,27.28,27.39,27.26,27.35,106200.0,18.9927,19.0693,18.9788,19.0414,106200.0
2008-03-18 13:30:00,27.37,27.42,27.14,27.16,116100.0,19.0554,19.0902,18.8952,18.9092,116100.0
2008-03-18 14:00:00,27.17,27.17,26.52,26.75,184000.0,18.9161,18.9161,18.4636,18.6237,184000.0
2008-03-18 14:30:00,26.72,27.06,26.42,27.03,211600.0,18.6028,18.8395,18.394,18.8186,211600.0
2008-03-18 15:00:00,27.04,27.28,26.76,27.2,202400.0,18.8256,18.9927,18.6307,18.937,202400.0
2008-03-18 15:30:00,27.2,27.53,27.12,27.34,271700.0,18.937,19.1668,18.8813,19.0345,271700.0
2008-03-19 09:30:00,27.51,27.75,27.36,27.37,267500.0,19.1528,19.3199,19.0484,19.0554,267500.0
2008-03-19 10:00:00,27.35,27.42,26.66,26.69,272000.0,19.0414,19.0902,18.5611,18.5819,272000.0
2008-03-19 10:30:00,26.7,27.26,26.68,27.2,207900.0,18.5889,18.9788,18.575,18.937,207900.0
2008-03-19 11:00:00,27.2,27.49,27.14,27.46,115900.0,18.937,19.1389,18.8952,19.118,115900.0
2008-03-19 11:30:00,27.44,27.52,27.38,27.42,96100.0,19.1041,19.1598,19.0623,19.0902,96100.0
2008-03-19 12:00:00,27.43,27.63,27.4,27.48,84200.0,19.0971,19.2364,19.0762,19.1319,84200.0
2008-03-19 12:30:00,27.46,27.49,27.31,27.4,94300.0,19.118,19.1389,19.0136,19.0762,94300.0
2008-03-19 13:00:00,27.4,27.43,27.11,27.18,130300.0,19.0762,19.0971,18.8743,18.9231,130300.0
2008-03-19 13:30:00,27.17,27.28,27.04,27.15,88200.0,18.9161,18.9927,18.8256,18.9022,88200.0
2008-03-19 14:00:00,27.16,27.25,27.02,27.23,116200.0,18.9092,18.9718,18.8117,18.9579,116200.0
2008-03-19 14:30:00,27.23,27.23,26.96,27.18,101100.0,18.9579,18.9579,18.7699,18.9231,101100.0
2008-03-19 15:00:00,27.19,27.23,26.91,27.01,127800.0,18.93,18.9579,18.7351,18.8047,127800.0
2008-03-19 15:30:00,27.02,27.09,26.82,26.87,157100.0,18.8117,18.8604,18.6724,18.7073,157100.0
2008-03-20 09:30:00,26.89,27.3,26.77,27.24,191400.0,18.7212,19.0066,18.6376,18.9649,191400.0
2008-03-20 10:00:00,27.21,27.57,26.99,27.46,173600.0,18.944,19.1946,18.7908,19.118,173600.0
2008-03-20 10:30:00,27.44,27.65,27.38,27.65,72700.0,19.1041,19.2503,19.0623,19.2503,72700.0
2008-03-20 11:00:00,27.65,27.83,27.64,27.76,174600.0,19.2503,19.3756,19.2433,19.3269,174600.0
2008-03-20 11:30:00,27.76,28.08,27.55,27.72,180100.0,19.3269,19.5497,19.1807,19.299,180100.0
2008-03-20 12:00:00,27.72,27.94,27.69,27.76,113600.0,19.299,19.4522,19.2782,19.3269,113600.0
2008-03-20 12:30:00,27.74,27.84,27.69,27.74,129700.0,19.313,19.3826,19.2782,19.313,129700.0
2008-03-20 13:00:00,27.73,27.88,27.64,27.69,50300.0,19.306,19.4104,19.2433,19.2782,50300.0
2008-03-20 13:30:00,27.68,27.81,27.67,27.72,79100.0,19.2712,19.3617,19.2642,19.299,79100.0
2008-03-20 14:00:00,27.73,27.8,27.66,27.77,112800.0,19.306,19.3547,19.2573,19.3338,112800.0
2008-03-20 14:30:00,27.76,27.84,27.71,27.8,117800.0,19.3269,19.3826,19.2921,19.3547,117800.0
2008-03-20 15:00:00,27.79,28.03,27.78,27.95,105000.0,19.3478,19.5149,19.3408,19.4592,105000.0
2008-03-20 15:30:00,27.93,28.0,26.81,27.87,251600.0,19.4452,19.494,18.6655,19.4035,251600.0
2008-03-24 09:30:00,27.97,28.59,27.81,28.49,169000.0,19.4731,19.9047,19.3617,19.8351,169000.0
2008-03-24 10:00:00,28.52,28.98,28.28,28.48,458200.0,19.856,20.1763,19.6889,19.8282,458200.0
2008-03-24 10:30:00,28.47,28.83,28.44,28.81,132900.0,19.8212,20.0718,19.8003,20.0579,132900.0
2008-03-24 11:00:00,28.82,28.88,28.71,28.78,99700.0,20.0649,20.1066,19.9883,20.037,99700.0
2008-03-24 11:30:00,28.79,28.89,28.63,28.64,123800.0,20.044,20.1136,19.9326,19.9396,123800.0
2008-03-24 12:00:00,28.64,28.75,28.57,28.68,102000.0,19.9396,20.0161,19.8908,19.9674,102000.0
2008-03-24 12:30:00,28.7,28.93,28.7,28.8,80900.0,19.9813,20.1415,19.9813,20.0509,80900.0
2008-03-24 13:00:00,28.8,28.97,28.75,28.95,64000.0,20.0509,20.1693,20.0161,20.1554,64000.0
2008-03-24 13:30:00,28.96,28.98,28.8,28.94,83700.0,20.1623,20.1763,20.0509,20.1484,83700.0
2008-03-24 14:00:00,28.93,29.05,28.83,29.05,138500.0,20.1415,20.225,20.0718,20.225,138500.0
2008-03-24 14:30:00,29.05,29.1,28.78,28.81,128900.0,20.225,20.2598,20.037,20.0579,128900.0
2008-03-24 15:00:00,28.8,28.89,28.73,28.75,131400.0,20.0509,20.1136,20.0022,20.0161,131400.0
2008-03-24 15:30:00,28.76,28.93,28.75,28.87,226100.0,20.0231,20.1415,20.0161,20.0997,226100.0
2008-03-25 09:30:00,28.77,28.95,28.26,28.74,292700.0,20.0301,20.1554,19.675,20.0092,292700.0
2008-03-25 10:00:00,28.7,28.95,28.62,28.7,139000.0,19.9813,20.1554,19.9256,19.9813,139000.0
2008-03-25 10:30:00,28.73,28.77,28.48,28.58,85900.0,20.0022,20.0301,19.8282,19.8978,85900.0
2008-03-25 11:00:00,28.59,28.71,28.47,28.71,101500.0,19.9047,19.9883,19.8212,19.9883,101500.0
2008-03-25 11:30:00,28.68,28.85,28.6,28.82,315200.0,19.9674,20.0858,19.9117,20.0649,315200.0
2008-03-25 12:00:00,28.82,29.02,28.72,28.86,423900.0,20.0649,20.2041,19.9953,20.0927,423900.0
2008-03-25 12:30:00,28.85,28.91,28.74,28.79,207100.0,20.0858,20.1275,20.0092,20.044,207100.0
2008-03-25 13:00:00,28.78,28.85,28.74,28.8,116400.0,20.037,20.0858,20.0092,20.0509,116400.0
2008-03-25 13:30:00,28.82,28.91,28.8,28.88,118900.0,20.0649,20.1275,20.0509,20.1066,118900.0
2008-03-25 14:00:00,28.9,29.04,28.81,28.89,180400.0,20.1206,20.218,20.0579,20.1136,180400.0
2008-03-25 14:30:00,28.89,29.03,28.85,28.95,163700.0,20.1136,20.2111,20.0858,20.1554,163700.0
2008-03-25 15:00:00,28.95,29.06,28.83,29.01,101700.0,20.1554,20.232,20.0718,20.1972,101700.0
2008-03-25 15:30:00,29.01,29.07,28.76,28.82,200300.0,20.1972,20.2389,20.0231,20.0649,200300.0
2008-03-26 09:30:00,28.63,28.78,27.77,27.96,136800.0,19.9326,20.037,19.3338,19.4661,136800.0
2008-03-26 10:00:00,27.93,28.3,27.87,28.25,151900.0,19.4452,19.7028,19.4035,19.668,151900.0
2008-03-26 10:30:00,28.24,28.26,27.82,27.9,70400.0,19.6611,19.675,19.3687,19.4244,70400.0
2008-03-26 11:00:00,27.92,27.98,27.8,27.9,172200.0,19.4383,19.4801,19.3547,19.4244,172200.0
2008-03-26 11:30:00,27.9,27.97,27.66,27.67,125900.0,19.4244,19.4731,19.2573,19.2642,125900.0
2008-03-26 12:00:00,27.66,27.72,27.49,27.58,166800.0,19.2573,19.299,19.1389,19.2016,166800.0
2008-03-26 12:30:00,27.57,27.59,27.35,27.43,85000.0,19.1946,19.2085,19.0414,19.0971,85000.0
2008-03-26 13:00:00,27.44,27.64,27.4,27.63,87700.0,19.1041,19.2433,19.0762,19.2364,87700.0
2008-03-26 13:30:00,27.62,27.64,27.33,27.53,181700.0,19.2294,19.2433,19.0275,19.1668,181700.0
2008-03-26 14:00:00,27.52,27.74,27.46,27.74,89400.0,19.1598,19.313,19.118,19.313,89400.0
2008-03-26 14:30:00,27.72,28.0,27.59,28.0,125400.0,19.299,19.494,19.2085,19.494,125400.0
2008-03-26 15:00:00,27.99,28.09,27.76,27.82,122600.0,19.487,19.5566,19.3269,19.3687,122600.0
2008-03-26 15:30:00,27.82,27.97,27.75,27.8,273500.0,19.3687,19.4731,19.3199,19.3547,273500.0
2008-03-27 09:30:00,27.83,28.38,27.41,27.72,76000.0,19.3756,19.7585,19.0832,19.299,76000.0
2008-03-27 10:00:00,27.71,27.74,27.39,27.42,76200.0,19.2921,19.313,19.0693,19.0902,76200.0
2008-03-27 10:30:00,27.42,27.44,27.21,27.22,154200.0,19.0902,19.1041,18.944,18.9509,154200.0
2008-03-27 11:00:00,27.22,27.36,27.13,27.3,200900.0,18.9509,19.0484,18.8883,19.0066,200900.0
2008-03-27 11:30:00,27.3,27.49,27.13,27.23,137000.0,19.0066,19.1389,18.8883,18.9579,137000.0
2008-03-27 12:00:00,27.21,27.4,27.09,27.4,237500.0,18.944,19.0762,18.8604,19.0762,237500.0
2008-03-27 12:30:00,27.4,27.49,27.22,27.22,162800.0,19.0762,19.1389,18.9509,18.9509,162800.0
2008-03-27 13:00:00,27.22,27.43,27.19,27.26,159000.0,18.9509,19.0971,18.93,18.9788,159000.0
2008-03-27 13:30:00,27.24,27.28,27.07,27.16,72400.0,18.9649,18.9927,18.8465,18.9092,72400.0
2008-03-27 14:00:00,27.16,27.31,27.05,27.24,99100.0,18.9092,19.0136,18.8326,18.9649,99100.0
2008-03-27 14:30:00,27.24,27.27,27.05,27.08,167500.0,18.9649,18.9857,18.8326,18.8535,167500.0
2008-03-27 15:00:00,27.05,27.25,27.05,27.19,148000.0,18.8326,18.9718,18.8326,18.93,148000.0
2008-03-27 15:30:00,27.17,27.22,26.78,26.82,282900.0,18.9161,18.9509,18.6446,18.6724,282900.0
2008-03-28 09:30:00,26.84,26.84,26.15,26.2,145100.0,18.6864,18.6864,18.206,18.2408,145100.0
2008-03-28 10:00:00,26.2,26.56,26.19,26.4,133800.0,18.2408,18.4914,18.2338,18.38,133800.0
2008-03-28 10:30:00,26.37,26.47,26.21,26.41,224500.0,18.3591,18.4288,18.2478,18.387,224500.0
2008-03-28 11:00:00,26.4,26.66,26.3,26.61,330500.0,18.38,18.5611,18.3104,18.5262,330500.0
2008-03-28 11:30:00,26.62,26.65,26.3,26.42,113300.0,18.5332,18.5541,18.3104,18.394,113300.0
2008-03-28 12:00:00,26.41,26.51,26.3,26.51,159900.0,18.387,18.4566,18.3104,18.4566,159900.0
2008-03-28 12:30:00,26.5,26.57,26.31,26.4,91700.0,18.4497,18.4984,18.3174,18.38,91700.0
2008-03-28 13:00:00,26.41,26.55,26.4,26.52,107500.0,18.387,18.4845,18.38,18.4636,107500.0
2008-03-28 13:30:00,26.54,26.54,26.34,26.42,43900.0,18.4775,18.4775,18.3383,18.394,43900.0
2008-03-28 14:00:00,26.4,26.46,26.3,26.33,237000.0,18.38,18.4218,18.3104,18.3313,237000.0
2008-03-28 14:30:00,26.33,26.4,26.19,26.4,83500.0,18.3313,18.38,18.2338,18.38,83500.0
2008-03-28 15:00:00,26.4,26.4,26.17,26.25,107100.0,18.38,18.38,18.2199,18.2756,107100.0
2008-03-28 15:30:00,26.25,26.31,26.1,26.15,203900.0,18.2756,18.3174,18.1712,18.206,203900.0
2008-03-31 09:30:00,26.27,27.08,26.25,26.95,228500.0,18.2895,18.8535,18.2756,18.763,228500.0
2008-03-31 10:00:00,26.94,26.94,26.37,26.39,237600.0,18.756,18.756,18.3591,18.3731,237600.0
2008-03-31 10:30:00,26.39,26.8,26.36,26.75,125300.0,18.3731,18.6585,18.3522,18.6237,125300.0
2008-03-31 11:00:00,26.75,26.75,26.5,26.65,169700.0,18.6237,18.6237,18.4497,18.5541,169700.0
2008-03-31 11:30:00,26.62,26.95,26.61,26.7,119100.0,18.5332,18.763,18.5262,18.5889,119100.0
2008-03-31 12:00:00,26.69,26.72,26.58,26.72,64700.0,18.5819,18.6028,18.5054,18.6028,64700.0
2008-03-31 12:30:00,26.71,26.82,26.62,26.78,92500.0,18.5959,18.6724,18.5332,18.6446,92500.0
2008-03-31 13:00:00,26.78,26.88,26.72,26.86,161900.0,18.6446,18.7142,18.6028,18.7003,161900.0
2008-03-31 13:30:00,26.86,27.0,26.71,26.74,141500.0,18.7003,18.7978,18.5959,18.6167,141500.0
2008-03-31 14:00:00,26.72,26.8,26.55,26.78,149000.0,18.6028,18.6585,18.4845,18.6446,149000.0
2008-03-31 14:30:00,26.78,26.8,26.54,26.67,128200.0,18.6446,18.6585,18.4775,18.568,128200.0
2008-03-31 15:00:00,26.67,26.79,26.63,26.69,147900.0,18.568,18.6516,18.5402,18.5819,147900.0
2008-03-31 15:30:00,26.68,26.91,26.66,26.8,403500.0,18.575,18.7351,18.5611,18.6585,403500.0
2008-04-01 08:00:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:30:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:00:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:30:00,27.16,27.64,27.08,27.35,282600.0,18.9092,19.2433,18.8535,19.0414,282600.0
2008-04-01 10:00:00,27.34,27.5,27.05,27.22,219400.0,19.0345,19.1459,18.8326,18.9509,219400.0
2008-04-01 10:30:00,27.24,27.5,27.19,27.49,207700.0,18.9649,19.1459,18.93,19.1389,207700.0
2008-04-01 11:00:00,27.5,27.73,27.48,27.53,206200.0,19.1459,19.306,19.1319,19.1668,206200.0
2008-04-01 11:30:00,27.52,27.83,27.47,27.79,160600.0,19.1598,19.3756,19.125,19.3478,160600.0
2008-04-01 12:00:00,27.82,28.18,27.8,28.01,129700.0,19.3687,19.6193,19.3547,19.5009,129700.0
2008-04-01 12:30:00,27.99,28.07,27.89,28.0,160700.0,19.487,19.5427,19.4174,19.494,160700.0
2008-04-01 13:00:00,28.0,28.09,27.88,28.02,49300.0,19.494,19.5566,19.4104,19.5079,49300.0
2008-04-01 13:30:00,28.04,28.04,27.89,27.92,62900.0,19.5218,19.5218,19.4174,19.4383,62900.0
2008-04-01 14:00:00,27.91,27.93,27.75,27.76,183000.0,19.4313,19.4452,19.3199,19.3269,183000.0
2008-04-01 14:30:00,27.76,28.0,27.76,27.83,181500.0,19.3269,19.494,19.3269,19.3756,181500.0
2008-04-01 15:00:00,27.86,28.0,27.85,27.97,104800.0,19.3965,19.494,19.3895,19.4731,104800.0
2008-04-01 15:30:00,27.97,28.01,27.86,27.98,240800.0,19.4731,19.5009,19.3965,19.4801,240800.0
2008-04-02 09:30:00,27.27,27.59,26.84,27.47,310100.0,18.9857,19.2085,18.6864,19.125,310100.0
2008-04-02 10:00:00,27.45,27.95,27.39,27.78,206400.0,19.1111,19.4592,19.0693,19.3408,206400.0
2008-04-02 10:30:00,27.77,28.04,27.77,28.0,185500.0,19.3338,19.5218,19.3338,19.494,185500.0
2008-04-02 11:00:00,28.0,28.01,27.62,27.63,119700.0,19.494,19.5009,19.2294,19.2364,119700.0
2008-04-02 11:30:00,27.63,27.72,27.46,27.71,104400.0,19.2364,19.299,19.118,19.2921,104400.0
2008-04-02 12:00:00,27.71,27.74,27.52,27.54,105200.0,19.2921,19.313,19.1598,19.1737,105200.0
2008-04-02 12:30:00,27.53,27.57,27.43,27.5,181800.0,19.1668,19.1946,19.0971,19.1459,181800.0
2008-04-02 13:00:00,27.5,27.54,27.28,27.51,77600.0,19.1459,19.1737,18.9927,19.1528,77600.0
2008-04-02 13:30:00,27.51,27.59,27.39,27.51,101700.0,19.1528,19.2085,19.0693,19.1528,101700.0
2008-04-02 14:00:00,27.52,27.55,27.3,27.31,85100.0,19.1598,19.1807,19.0066,19.0136,85100.0
2008-04-02 14:30:00,27.32,27.41,27.16,27.17,76800.0,19.0206,19.0832,18.9092,18.9161,76800.0
2008-04-02 15:00:00,27.16,27.18,26.96,27.04,205200.0,18.9092,18.9231,18.7699,18.8256,205200.0
2008-04-02 15:30:00,27.04,27.13,26.96,27.1,208800.0,18.8256,18.8883,18.7699,18.8674,208800.0
2008-04-03 09:30:00,27.01,27.22,26.82,27.2,156100.0,18.8047,18.9509,18.6724,18.937,156100.0
2008-04-03 10:00:00,27.22,27.35,26.85,26.85,116300.0,18.9509,19.0414,18.6933,18.6933,116300.0
2008-04-03 10:30:00,26.85,26.91,26.45,26.45,148200.0,18.6933,18.7351,18.4148,18.4148,148200.0
2008-04-03 11:00:00,26.48,26.65,26.37,26.43,95900.0,18.4357,18.5541,18.3591,18.4009,95900.0
2008-04-03 11:30:00,26.42,26.51,26.4,26.44,100700.0,18.394,18.4566,18.38,18.4079,100700.0
2008-04-03 12:00:00,26.44,26.5,26.29,26.33,144200.0,18.4079,18.4497,18.3035,18.3313,144200.0
2008-04-03 12:30:00,26.33,26.43,26.27,26.32,224600.0,18.3313,18.4009,18.2895,18.3243,224600.0
2008-04-03 13:00:00,26.33,26.52,26.31,26.49,184400.0,18.3313,18.4636,18.3174,18.4427,184400.0
2008-04-03 13:30:00,26.49,26.52,26.28,26.3,134100.0,18.4427,18.4636,18.2965,18.3104,134100.0
2008-04-03 14:00:00,26.31,26.43,26.13,26.16,246100.0,18.3174,18.4009,18.1921,18.2129,246100.0
2008-04-03 14:30:00,26.17,26.29,26.14,26.22,333100.0,18.2199,18.3035,18.199,18.2547,333100.0
2008-04-03 15:00:00,26.22,26.39,26.2,26.26,233300.0,18.2547,18.3731,18.2408,18.2826,233300.0
2008-04-03 15:30:00,26.26,26.37,26.22,26.29,269800.0,18.2826,18.3591,18.2547,18.3035,269800.0
2008-04-04 09:30:00,26.35,26.38,25.86,25.99,215400.0,18.3452,18.3661,18.0041,18.0946,215400.0
2008-04-04 10:00:00,25.99,26.1,25.95,26.0,259200.0,18.0946,18.1712,18.0667,18.1015,259200.0
2008-04-04 10:30:00,26.0,26.04,25.95,25.99,119200.0,18.1015,18.1294,18.0667,18.0946,119200.0
2008-04-04 11:00:00,25.99,26.27,25.99,26.15,81600.0,18.0946,18.2895,18.0946,18.206,81600.0
2008-04-04 11:30:00,26.15,26.3,26.1,26.12,81100.0,18.206,18.3104,18.1712,18.1851,81100.0
2008-04-04 12:00:00,26.12,26.25,26.12,26.21,76800.0,18.1851,18.2756,18.1851,18.2478,76800.0
2008-04-04 12:30:00,26.2,26.47,26.19,26.38,66000.0,18.2408,18.4288,18.2338,18.3661,66000.0
2008-04-04 13:00:00,26.38,26.61,26.35,26.61,88100.0,18.3661,18.5262,18.3452,18.5262,88100.0
2008-04-04 13:30:00,26.61,26.72,26.55,26.63,70900.0,18.5262,18.6028,18.4845,18.5402,70900.0
2008-04-04 14:00:00,26.63,26.64,26.33,26.36,96200.0,18.5402,18.5471,18.3313,18.3522,96200.0
2008-04-04 14:30:00,26.35,26.43,26.29,26.31,67500.0,18.3452,18.4009,18.3035,18.3174,67500.0
2008-04-04 15:00:00,26.32,26.38,26.19,26.28,63600.0,18.3243,18.3661,18.2338,18.2965,63600.0
2008-04-04 15:30:00,26.27,26.29,26.14,26.22,183000.0,18.2895,18.3035,18.199,18.2547,183000.0
2008-04-07 09:30:00,26.45,26.47,26.02,26.12,142500.0,18.4148,18.4288,18.1155,18.1851,142500.0
2008-04-07 10:00:00,26.13,26.22,26.1,26.1,89400.0,18.1921,18.2547,18.1712,18.1712,89400.0
2008-04-07 10:30:00,26.1,26.27,26.1,26.22,46500.0,18.1712,18.2895,18.1712,18.2547,46500.0
2008-04-07 11:00:00,26.22,26.29,26.14,26.19,86800.0,18.2547,18.3035,18.199,18.2338,86800.0
2008-04-07 11:30:00,26.18,26.27,26.18,26.18,47900.0,18.2269,18.2895,18.2269,18.2269,47900.0
2008-04-07 12:00:00,26.18,26.3,26.14,26.3,36000.0,18.2269,18.3104,18.199,18.3104,36000.0
2008-04-07 12:30:00,26.3,26.34,26.23,26.27,82700.0,18.3104,18.3383,18.2617,18.2895,82700.0
2008-04-07 13:00:00,26.26,26.3,26.25,26.27,50800.0,18.2826,18.3104,18.2756,18.2895,50800.0
2008-04-07 13:30:00,26.26,26.31,26.24,26.24,37700.0,18.2826,18.3174,18.2686,18.2686,37700.0
2008-04-07 14:00:00,26.25,26.28,26.2,26.21,61900.0,18.2756,18.2965,18.2408,18.2478,61900.0
2008-04-07 14:30:00,26.21,26.25,26.18,26.21,97200.0,18.2478,18.2756,18.2269,18.2478,97200.0
2008-04-07 15:00:00,26.2,26.21,26.1,26.19,142300.0,18.2408,18.2478,18.1712,18.2338,142300.0
2008-04-07 15:30:00,26.18,26.18,26.04,26.11,142500.0,18.2269,18.2269,18.1294,18.1781,142500.0
2008-04-08 09:30:00,25.97,26.2,25.64,25.64,114500.0,18.0807,18.2408,17.8509,17.8509,114500.0
2008-04-08 10:00:00,25.63,25.65,25.55,25.59,106400.0,17.844,17.8579,17.7883,17.8161,106400.0
2008-04-08 10:30:00,25.59,25.66,25.4,25.44,202100.0,17.8161,17.8648,17.6838,17.7117,202100.0
2008-04-08 11:00:00,25.44,25.59,25.4,25.55,45800.0,17.7117,17.8161,17.6838,17.7883,45800.0
2008-04-08 11:30:00,25.56,25.65,25.4,25.55,78800.0,17.7952,17.8579,17.6838,17.7883,78800.0
2008-04-08 12:00:00,25.55,25.73,25.52,25.57,102700.0,17.7883,17.9136,17.7674,17.8022,102700.0
2008-04-08 12:30:00,25.58,25.61,25.5,25.52,80900.0,17.8091,17.83,17.7534,17.7674,80900.0
2008-04-08 13:00:00,25.53,25.54,25.34,25.34,88600.0,17.7743,17.7813,17.642,17.642,88600.0
2008-04-08 13:30:00,25.35,25.39,25.27,25.3,80200.0,17.649,17.6769,17.5933,17.6142,80200.0
2008-04-08 14:00:00,25.28,25.36,25.2,25.33,105400.0,17.6003,17.656,17.5446,17.6351,105400.0
2008-04-08 14:30:00,25.33,25.4,25.23,25.39,82700.0,17.6351,17.6838,17.5655,17.6769,82700.0
2008-04-08 15:00:00,25.37,25.46,25.31,25.42,137000.0,17.6629,17.7256,17.6212,17.6977,137000.0
2008-04-08 15:30:00,25.42,25.44,25.26,25.39,234900.0,17.6977,17.7117,17.5864,17.6769,234900.0
2008-04-09 09:30:00,25.38,25.6,25.2,25.26,41000.0,17.6699,17.8231,17.5446,17.5864,41000.0
2008-04-09 10:00:00,25.26,25.28,25.05,25.06,51400.0,17.5864,17.6003,17.4401,17.4471,51400.0
2008-04-09 10:30:00,25.05,25.06,24.81,24.9,112200.0,17.4401,17.4471,17.2731,17.3357,112200.0
2008-04-09 11:00:00,24.9,24.98,24.7,24.72,237600.0,17.3357,17.3914,17.1965,17.2104,237600.0
2008-04-09 11:30:00,24.72,24.86,24.7,24.75,83900.0,17.2104,17.3079,17.1965,17.2313,83900.0
2008-04-09 12:00:00,24.74,24.95,24.74,24.85,98500.0,17.2243,17.3705,17.2243,17.3009,98500.0
2008-04-09 12:30:00,24.85,24.91,24.84,24.85,168900.0,17.3009,17.3427,17.2939,17.3009,168900.0
2008-04-09 13:00:00,24.85,24.9,24.8,24.85,116700.0,17.3009,17.3357,17.2661,17.3009,116700.0
2008-04-09 13:30:00,24.85,24.99,24.85,24.96,161500.0,17.3009,17.3984,17.3009,17.3775,161500.0
2008-04-09 14:00:00,24.97,25.07,24.88,24.9,196000.0,17.3845,17.4541,17.3218,17.3357,196000.0
2008-04-09 14:30:00,24.89,24.92,24.75,24.75,69600.0,17.3288,17.3496,17.2313,17.2313,69600.0
2008-04-09 15:00:00,24.76,24.8,24.66,24.67,72200.0,17.2382,17.2661,17.1686,17.1756,72200.0
2008-04-09 15:30:00,24.69,24.73,24.56,24.65,183100.0,17.1895,17.2174,17.099,17.1617,183100.0
2008-04-10 09:30:00,24.69,25.2,24.5,24.96,118600.0,17.1895,17.5446,17.0572,17.3775,118600.0
2008-04-10 10:00:00,24.97,25.72,24.96,25.69,124600.0,17.3845,17.9066,17.3775,17.8857,124600.0
2008-04-10 10:30:00,25.69,26.17,25.66,25.99,226900.0,17.8857,18.2199,17.8648,18.0946,226900.0
2008-04-10 11:00:00,26.0,26.16,25.86,25.93,85400.0,18.1015,18.2129,18.0041,18.0528,85400.0
2008-04-10 11:30:00,25.9,26.09,25.89,26.06,58000.0,18.0319,18.1642,18.025,18.1433,58000.0
2008-04-10 12:00:00,26.06,26.09,25.8,25.91,50100.0,18.1433,18.1642,17.9623,18.0389,50100.0
2008-04-10 12:30:00,25.91,26.01,25.72,25.76,38100.0,18.0389,18.1085,17.9066,17.9345,38100.0
2008-04-10 13:00:00,25.74,25.92,25.73,25.87,34400.0,17.9205,18.0459,17.9136,18.011,34400.0
2008-04-10 13:30:00,25.9,26.0,25.81,25.82,65700.0,18.0319,18.1015,17.9693,17.9762,65700.0
2008-04-10 14:00:00,25.82,25.93,25.73,25.78,48800.0,17.9762,18.0528,17.9136,17.9484,48800.0
2008-04-10 14:30:00,25.77,25.78,25.63,25.71,112600.0,17.9414,17.9484,17.844,17.8996,112600.0
2008-04-10 15:00:00,25.72,25.77,25.65,25.71,79500.0,17.9066,17.9414,17.8579,17.8996,79500.0
2008-04-10 15:30:00,25.71,25.78,25.65,25.78,173100.0,17.8996,17.9484,17.8579,17.9484,173100.0
2008-04-11 09:30:00,25.56,25.57,25.06,25.07,67100.0,17.7952,17.8022,17.4471,17.4541,67100.0
2008-04-11 10:00:00,25.09,25.32,24.92,25.23,81100.0,17.468,17.6281,17.3496,17.5655,81100.0
2008-04-11 10:30:00,25.23,25.66,25.22,25.6,72000.0,17.5655,17.8648,17.5585,17.8231,72000.0
2008-04-11 11:00:00,25.56,25.72,25.48,25.53,40800.0,17.7952,17.9066,17.7395,17.7743,40800.0
2008-04-11 11:30:00,25.5,25.55,25.42,25.48,24700.0,17.7534,17.7883,17.6977,17.7395,24700.0
2008-04-11 12:00:00,25.47,25.54,25.36,25.4,45100.0,17.7326,17.7813,17.656,17.6838,45100.0
2008-04-11 12:30:00,25.4,25.46,25.39,25.45,37400.0,17.6838,17.7256,17.6769,17.7186,37400.0
2008-04-11 13:00:00,25.45,25.45,25.31,25.31,22000.0,17.7186,17.7186,17.6212,17.6212,22000.0
2008-04-11 13:30:00,25.29,25.3,25.17,25.25,33900.0,17.6072,17.6142,17.5237,17.5794,33900.0
2008-04-11 14:00:00,25.24,25.26,25.07,25.13,29900.0,17.5724,17.5864,17.4541,17.4958,29900.0
2008-04-11 14:30:00,25.13,25.25,25.08,25.13,36400.0,17.4958,17.5794,17.461,17.4958,36400.0
2008-04-11 15:00:00,25.13,25.15,25.06,25.15,61600.0,17.4958,17.5098,17.4471,17.5098,61600.0
2008-04-11 15:30:00,25.12,25.12,24.97,25.11,125500.0,17.4889,17.4889,17.3845,17.4819,125500.0
2008-04-14 09:30:00,25.03,25.15,24.73,24.87,67700.0,17.4262,17.5098,17.2174,17.3148,67700.0
2008-04-14 10:00:00,24.88,25.15,24.84,25.13,43800.0,17.3218,17.5098,17.2939,17.4958,43800.0
2008-04-14 10:30:00,25.14,25.41,25.13,25.29,88900.0,17.5028,17.6908,17.4958,17.6072,88900.0
2008-04-14 11:00:00,25.27,25.33,25.03,25.04,38600.0,17.5933,17.6351,17.4262,17.4332,38600.0
2008-04-14 11:30:00,25.03,25.17,25.02,25.02,30000.0,17.4262,17.5237,17.4193,17.4193,30000.0
2008-04-14 12:00:00,25.03,25.24,25.02,25.24,96200.0,17.4262,17.5724,17.4193,17.5724,96200.0
2008-04-14 12:30:00,25.23,25.42,25.2,25.33,81400.0,17.5655,17.6977,17.5446,17.6351,81400.0
2008-04-14 13:00:00,25.33,25.34,25.19,25.33,45900.0,17.6351,17.642,17.5376,17.6351,45900.0
2008-04-14 13:30:00,25.33,25.37,25.2,25.23,33900.0,17.6351,17.6629,17.5446,17.5655,33900.0
2008-04-14 14:00:00,25.21,25.23,25.13,25.15,68600.0,17.5515,17.5655,17.4958,17.5098,68600.0
2008-04-14 14:30:00,25.14,25.17,25.07,25.07,53300.0,17.5028,17.5237,17.4541,17.4541,53300.0
2008-04-14 15:00:00,25.06,25.07,24.96,24.97,55200.0,17.4471,17.4541,17.3775,17.3845,55200.0
2008-04-14 15:30:00,24.98,25.08,24.96,25.06,777000.0,17.3914,17.461,17.3775,17.4471,777000.0
2008-04-15 09:30:00,25.05,25.5,25.0,25.28,96600.0,17.4401,17.7534,17.4053,17.6003,96600.0
2008-04-15 10:00:00,25.28,25.29,25.11,25.12,48100.0,17.6003,17.6072,17.4819,17.4889,48100.0
2008-04-15 10:30:00,25.12,25.3,25.02,25.2,58800.0,17.4889,17.6142,17.4193,17.5446,58800.0
2008-04-15 11:00:00,25.2,25.24,25.08,25.18,31200.0,17.5446,17.5724,17.461,17.5307,31200.0
2008-04-15 11:30:00,25.16,25.16,24.86,25.08,67700.0,17.5167,17.5167,17.3079,17.461,67700.0
2008-04-15 12:00:00,25.09,25.11,24.9,25.0,42400.0,17.468,17.4819,17.3357,17.4053,42400.0
2008-04-15 12:30:00,25.0,25.1,24.97,25.03,89500.0,17.4053,17.475,17.3845,17.4262,89500.0
2008-04-15 13:00:00,25.04,25.08,24.97,25.05,22600.0,17.4332,17.461,17.3845,17.4401,22600.0
2008-04-15 13:30:00,25.06,25.17,25.03,25.16,14300.0,17.4471,17.5237,17.4262,17.5167,14300.0
2008-04-15 14:00:00,25.15,25.15,25.03,25.11,28100.0,17.5098,17.5098,17.4262,17.4819,28100.0
2008-04-15 14:30:00,25.11,25.14,25.0,25.01,34400.0,17.4819,17.5028,17.4053,17.4123,34400.0
2008-04-15 15:00:00,25.0,25.1,24.96,25.08,65400.0,17.4053,17.475,17.3775,17.461,65400.0
2008-04-15 15:30:00,25.09,25.13,24.99,25.09,72300.0,17.468,17.4958,17.3984,17.468,72300.0
2008-04-16 09:30:00,25.23,25.46,25.01,25.3,38300.0,17.5655,17.7256,17.4123,17.6142,38300.0
2008-04-16 10:00:00,25.31,25.68,25.23,25.64,67400.0,17.6212,17.8788,17.5655,17.8509,67400.0
2008-04-16 10:30:00,25.63,25.65,25.38,25.5,49000.0,17.844,17.8579,17.6699,17.7534,49000.0
2008-04-16 11:00:00,25.52,25.6,25.51,25.55,43400.0,17.7674,17.8231,17.7604,17.7883,43400.0
2008-04-16 11:30:00,25.54,25.64,25.5,25.6,73300.0,17.7813,17.8509,17.7534,17.8231,73300.0
2008-04-16 12:00:00,25.58,25.6,25.47,25.49,25300.0,17.8091,17.8231,17.7326,17.7465,25300.0
2008-04-16 12:30:00,25.5,25.57,25.29,25.46,64900.0,17.7534,17.8022,17.6072,17.7256,64900.0
2008-04-16 13:00:00,25.46,25.53,25.37,25.4,43900.0,17.7256,17.7743,17.6629,17.6838,43900.0
2008-04-16 13:30:00,25.4,25.42,25.31,25.4,44100.0,17.6838,17.6977,17.6212,17.6838,44100.0
2008-04-16 14:00:00,25.39,25.46,25.29,25.42,81600.0,17.6769,17.7256,17.6072,17.6977,81600.0
2008-04-16 14:30:00,25.41,25.41,25.29,25.3,74800.0,17.6908,17.6908,17.6072,17.6142,74800.0
2008-04-16 15:00:00,25.3,25.3,25.28,25.29,71400.0,17.6142,17.6142,17.6003,17.6072,71400.0
2008-04-16 15:30:00,25.29,25.37,25.26,25.29,152100.0,17.6072,17.6629,17.5864,17.6072,152100.0
2008-04-17 09:30:00,25.28,25.4,25.06,25.28,43800.0,17.6003,17.6838,17.4471,17.6003,43800.0
2008-04-17 10:00:00,25.25,25.3,25.06,25.17,70500.0,17.5794,17.6142,17.4471,17.5237,70500.0
2008-04-17 10:30:00,25.17,25.36,25.13,25.28,65000.0,17.5237,17.656,17.4958,17.6003,65000.0
2008-04-17 11:00:00,25.28,25.28,25.0,25.01,49500.0,17.6003,17.6003,17.4053,17.4123,49500.0
2008-04-17 11:30:00,25.01,25.12,25.0,25.06,30400.0,17.4123,17.4889,17.4053,17.4471,30400.0
2008-04-17 12:00:00,25.06,25.19,25.04,25.1,42700.0,17.4471,17.5376,17.4332,17.475,42700.0
2008-04-17 12:30:00,25.11,25.11,25.02,25.06,33000.0,17.4819,17.4819,17.4193,17.4471,33000.0
2008-04-17 13:00:00,25.06,25.11,25.02,25.1,39100.0,17.4471,17.4819,17.4193,17.475,39100.0
2008-04-17 13:30:00,25.1,25.12,25.0,25.04,88300.0,17.475,17.4889,17.4053,17.4332,88300.0
2008-04-17 14:00:00,25.05,25.07,25.0,25.04,42500.0,17.4401,17.4541,17.4053,17.4332,42500.0
2008-04-17 14:30:00,25.05,25.1,24.97,25.0,53100.0,17.4401,17.475,17.3845,17.4053,53100.0
2008-04-17 15:00:00,25.01,25.1,25.01,25.04,39500.0,17.4123,17.475,17.4123,17.4332,39500.0
2008-04-17 15:30:00,25.03,25.1,25.01,25.02,146700.0,17.4262,17.475,17.4123,17.4193,146700.0
2008-04-18 09:30:00,25.43,25.83,25.31,25.37,255200.0,17.7047,17.9832,17.6212,17.6629,255200.0
2008-04-18 10:00:00,25.35,25.45,25.24,25.27,126600.0,17.649,17.7186,17.5724,17.5933,126600.0
2008-04-18 10:30:00,25.26,25.41,25.13,25.2,98900.0,17.5864,17.6908,17.4958,17.5446,98900.0
2008-04-18 11:00:00,25.19,25.32,25.11,25.3,77700.0,17.5376,17.6281,17.4819,17.6142,77700.0
2008-04-18 11:30:00,25.3,25.4,25.21,25.39,71700.0,17.6142,17.6838,17.5515,17.6769,71700.0
2008-04-18 12:00:00,25.38,25.64,25.36,25.59,106900.0,17.6699,17.8509,17.656,17.8161,106900.0
2008-04-18 12:30:00,25.6,25.63,25.47,25.54,60400.0,17.8231,17.844,17.7326,17.7813,60400.0
2008-04-18 13:00:00,25.52,25.9,25.48,25.88,184300.0,17.7674,18.0319,17.7395,18.018,184300.0
2008-04-18 13:30:00,25.85,25.99,25.83,25.89,101900.0,17.9971,18.0946,17.9832,18.025,101900.0
2008-04-18 14:00:00,25.88,25.9,25.67,25.68,118200.0,18.018,18.0319,17.8718,17.8788,118200.0
2008-04-18 14:30:00,25.67,25.85,25.67,25.79,158500.0,17.8718,17.9971,17.8718,17.9553,158500.0
2008-04-18 15:00:00,25.79,25.86,25.74,25.85,246100.0,17.9553,18.0041,17.9205,17.9971,246100.0
2008-04-18 15:30:00,25.86,25.96,25.67,25.82,376500.0,18.0041,18.0737,17.8718,17.9762,376500.0
2008-04-21 09:30:00,25.67,26.07,25.47,25.96,124500.0,17.8718,18.1503,17.7326,18.0737,124500.0
2008-04-21 10:00:00,25.94,26.13,25.85,26.03,113900.0,18.0598,18.1921,17.9971,18.1224,113900.0
2008-04-21 10:30:00,26.03,26.21,26.0,26.05,82300.0,18.1224,18.2478,18.1015,18.1364,82300.0
2008-04-21 11:00:00,26.06,26.07,25.99,26.03,95900.0,18.1433,18.1503,18.0946,18.1224,95900.0
2008-04-21 11:30:00,26.03,26.29,26.01,26.27,87700.0,18.1224,18.3035,18.1085,18.2895,87700.0
2008-04-21 12:00:00,26.25,26.33,26.18,26.18,82800.0,18.2756,18.3313,18.2269,18.2269,82800.0
2008-04-21 12:30:00,26.19,26.27,26.11,26.21,79600.0,18.2338,18.2895,18.1781,18.2478,79600.0
2008-04-21 13:00:00,26.2,26.3,26.2,26.24,35700.0,18.2408,18.3104,18.2408,18.2686,35700.0
2008-04-21 13:30:00,26.25,26.27,26.21,26.24,77400.0,18.2756,18.2895,18.2478,18.2686,77400.0
2008-04-21 14:00:00,26.24,26.3,26.2,26.29,66200.0,18.2686,18.3104,18.2408,18.3035,66200.0
2008-04-21 14:30:00,26.29,26.41,26.26,26.37,92000.0,18.3035,18.387,18.2826,18.3591,92000.0
2008-04-21 15:00:00,26.38,26.5,26.35,26.39,209200.0,18.3661,18.4497,18.3452,18.3731,209200.0
2008-04-21 15:30:00,26.37,26.6,26.31,26.53,308600.0,18.3591,18.5193,18.3174,18.4705,308600.0
2008-04-22 09:30:00,26.48,26.6,25.82,26.24,170500.0,18.4357,18.5193,17.9762,18.2686,170500.0
2008-04-22 10:00:00,26.23,26.38,26.0,26.03,46100.0,18.2617,18.3661,18.1015,18.1224,46100.0
2008-04-22 10:30:00,26.03,26.08,25.87,25.99,72400.0,18.1224,18.1572,18.011,18.0946,72400.0
2008-04-22 11:00:00,26.0,26.06,25.97,26.01,96900.0,18.1015,18.1433,18.0807,18.1085,96900.0
2008-04-22 11:30:00,26.0,26.02,25.75,25.79,128200.0,18.1015,18.1155,17.9275,17.9553,128200.0
2008-04-22 12:00:00,25.78,25.79,25.7,25.75,127300.0,17.9484,17.9553,17.8927,17.9275,127300.0
2008-04-22 12:30:00,25.75,25.76,25.46,25.63,124500.0,17.9275,17.9345,17.7256,17.844,124500.0
2008-04-22 13:00:00,25.63,25.72,25.63,25.71,63800.0,17.844,17.9066,17.844,17.8996,63800.0
2008-04-22 13:30:00,25.71,25.83,25.71,25.81,79000.0,17.8996,17.9832,17.8996,17.9693,79000.0
2008-04-22 14:00:00,25.8,25.82,25.75,25.76,103000.0,17.9623,17.9762,17.9275,17.9345,103000.0
2008-04-22 14:30:00,25.75,25.86,25.75,25.81,129400.0,17.9275,18.0041,17.9275,17.9693,129400.0
2008-04-22 15:00:00,25.8,25.84,25.75,25.75,584600.0,17.9623,17.9902,17.9275,17.9275,584600.0
2008-04-22 15:30:00,25.76,25.87,25.69,25.83,227800.0,17.9345,18.011,17.8857,17.9832,227800.0
2008-04-23 09:30:00,26.09,26.65,25.71,26.04,65600.0,18.1642,18.5541,17.8996,18.1294,65600.0
2008-04-23 10:00:00,26.06,26.43,26.0,26.37,66800.0,18.1433,18.4009,18.1015,18.3591,66800.0
2008-04-23 10:30:00,26.4,26.69,26.36,26.61,94100.0,18.38,18.5819,18.3522,18.5262,94100.0
2008-04-23 11:00:00,26.58,26.66,26.37,26.49,64800.0,18.5054,18.5611,18.3591,18.4427,64800.0
2008-04-23 11:30:00,26.49,26.57,26.46,26.49,31400.0,18.4427,18.4984,18.4218,18.4427,31400.0
2008-04-23 12:00:00,26.49,26.49,26.14,26.17,71300.0,18.4427,18.4427,18.199,18.2199,71300.0
2008-04-23 12:30:00,26.19,26.24,26.05,26.05,48300.0,18.2338,18.2686,18.1364,18.1364,48300.0
2008-04-23 13:00:00,26.05,26.24,26.04,26.24,19800.0,18.1364,18.2686,18.1294,18.2686,19800.0
2008-04-23 13:30:00,26.23,26.3,26.18,26.2,32900.0,18.2617,18.3104,18.2269,18.2408,32900.0
2008-04-23 14:00:00,26.18,26.28,26.16,26.21,32000.0,18.2269,18.2965,18.2129,18.2478,32000.0
2008-04-23 14:30:00,26.22,26.39,26.18,26.29,57200.0,18.2547,18.3731,18.2269,18.3035,57200.0
2008-04-23 15:00:00,26.3,26.37,26.13,26.18,56500.0,18.3104,18.3591,18.1921,18.2269,56500.0
2008-04-23 15:30:00,26.18,26.25,26.11,26.25,62400.0,18.2269,18.2756,18.1781,18.2756,62400.0
2008-04-24 09:30:00,26.2,26.66,26.19,26.66,46100.0,18.2408,18.5611,18.2338,18.5611,46100.0
2008-04-24 10:00:00,26.67,26.73,26.46,26.72,76300.0,18.568,18.6098,18.4218,18.6028,76300.0
2008-04-24 10:30:00,26.7,26.74,26.57,26.6,44600.0,18.5889,18.6167,18.4984,18.5193,44600.0
2008-04-24 11:00:00,26.58,27.02,26.58,27.02,91300.0,18.5054,18.8117,18.5054,18.8117,91300.0
2008-04-24 11:30:00,27.02,27.21,27.01,27.17,104200.0,18.8117,18.944,18.8047,18.9161,104200.0
2008-04-24 12:00:00,27.17,27.57,27.16,27.39,179300.0,18.9161,19.1946,18.9092,19.0693,179300.0
2008-04-24 12:30:00,27.37,27.5,27.29,27.3,39500.0,19.0554,19.1459,18.9997,19.0066,39500.0
2008-04-24 13:00:00,27.3,27.32,27.17,27.2,55000.0,19.0066,19.0206,18.9161,18.937,55000.0
2008-04-24 13:30:00,27.2,27.32,27.2,27.29,63600.0,18.937,19.0206,18.937,18.9997,63600.0
2008-04-24 14:00:00,27.3,27.52,27.26,27.47,55900.0,19.0066,19.1598,18.9788,19.125,55900.0
2008-04-24 14:30:00,27.46,27.58,27.39,27.53,75500.0,19.118,19.2016,19.0693,19.1668,75500.0
2008-04-24 15:00:00,27.52,27.56,27.32,27.39,120900.0,19.1598,19.1876,19.0206,19.0693,120900.0
2008-04-24 15:30:00,27.4,27.45,27.17,27.25,202500.0,19.0762,19.1111,18.9161,18.9718,202500.0
2008-04-25 09:30:00,27.3,27.87,27.26,27.57,90000.0,19.0066,19.4035,18.9788,19.1946,90000.0
2008-04-25 10:00:00,27.57,27.81,27.19,27.74,153500.0,19.1946,19.3617,18.93,19.313,153500.0
2008-04-25 10:30:00,27.71,27.77,27.05,27.07,84700.0,19.2921,19.3338,18.8326,18.8465,84700.0
2008-04-25 11:00:00,27.07,27.21,26.8,26.87,94500.0,18.8465,18.944,18.6585,18.7073,94500.0
2008-04-25 11:30:00,26.87,27.19,26.85,27.18,47700.0,18.7073,18.93,18.6933,18.9231,47700.0
2008-04-25 12:00:00,27.16,27.26,27.07,27.26,43200.0,18.9092,18.9788,18.8465,18.9788,43200.0
2008-04-25 12:30:00,27.27,27.38,27.25,27.3,47200.0,18.9857,19.0623,18.9718,19.0066,47200.0
2008-04-25 13:00:00,27.29,27.4,27.28,27.36,38300.0,18.9997,19.0762,18.9927,19.0484,38300.0
2008-04-25 13:30:00,27.36,27.56,27.31,27.55,74700.0,19.0484,19.1876,19.0136,19.1807,74700.0
2008-04-25 14:00:00,27.58,27.8,27.55,27.77,107700.0,19.2016,19.3547,19.1807,19.3338,107700.0
2008-04-25 14:30:00,27.78,28.03,27.77,27.99,118100.0,19.3408,19.5149,19.3338,19.487,118100.0
2008-04-25 15:00:00,28.0,28.22,27.97,28.2,149100.0,19.494,19.6471,19.4731,19.6332,149100.0
2008-04-25 15:30:00,28.21,28.22,27.99,28.14,205500.0,19.6402,19.6471,19.487,19.5914,205500.0
2008-04-28 09:30:00,28.29,28.29,27.56,27.81,391400.0,19.6959,19.6959,19.1876,19.3617,391400.0
2008-04-28 10:00:00,27.81,27.89,27.64,27.79,338500.0,19.3617,19.4174,19.2433,19.3478,338500.0
2008-04-28 10:30:00,27.8,27.88,27.77,27.87,68900.0,19.3547,19.4104,19.3338,19.4035,68900.0
2008-04-28 11:00:00,27.87,28.04,27.87,28.0,197700.0,19.4035,19.5218,19.4035,19.494,197700.0
2008-04-28 11:30:00,28.0,28.15,27.98,28.02,94200.0,19.494,19.5984,19.4801,19.5079,94200.0
2008-04-28 12:00:00,28.02,28.18,28.02,28.1,56600.0,19.5079,19.6193,19.5079,19.5636,56600.0
2008-04-28 12:30:00,28.1,28.19,28.08,28.15,38300.0,19.5636,19.6263,19.5497,19.5984,38300.0
2008-04-28 13:00:00,28.15,28.25,28.1,28.22,51500.0,19.5984,19.668,19.5636,19.6471,51500.0
2008-04-28 13:30:00,28.21,28.54,28.2,28.53,187900.0,19.6402,19.8699,19.6332,19.863,187900.0
2008-04-28 14:00:00,28.53,28.54,28.45,28.48,85100.0,19.863,19.8699,19.8073,19.8282,85100.0
2008-04-28 14:30:00,28.48,28.53,28.46,28.47,86100.0,19.8282,19.863,19.8142,19.8212,86100.0
2008-04-28 15:00:00,28.48,28.5,28.3,28.3,119800.0,19.8282,19.8421,19.7028,19.7028,119800.0
2008-04-28 15:30:00,28.3,28.36,28.1,28.13,221000.0,19.7028,19.7446,19.5636,19.5845,221000.0
2008-04-29 09:30:00,27.37,28.38,27.37,28.14,166800.0,19.0554,19.7585,19.0554,19.5914,166800.0
2008-04-29 10:00:00,28.14,28.22,27.7,27.7,126300.0,19.5914,19.6471,19.2851,19.2851,126300.0
2008-04-29 10:30:00,27.69,27.99,27.68,27.83,56700.0,19.2782,19.487,19.2712,19.3756,56700.0
2008-04-29 11:00:00,27.82,27.82,27.66,27.81,63400.0,19.3687,19.3687,19.2573,19.3617,63400.0
2008-04-29 11:30:00,27.83,27.97,27.82,27.96,56200.0,19.3756,19.4731,19.3687,19.4661,56200.0
2008-04-29 12:00:00,27.95,28.11,27.81,28.1,120000.0,19.4592,19.5706,19.3617,19.5636,120000.0
2008-04-29 12:30:00,28.09,28.09,27.73,27.73,86200.0,19.5566,19.5566,19.306,19.306,86200.0
2008-04-29 13:00:00,27.75,27.96,27.75,27.92,66300.0,19.3199,19.4661,19.3199,19.4383,66300.0
2008-04-29 13:30:00,27.92,28.08,27.92,27.97,43400.0,19.4383,19.5497,19.4383,19.4731,43400.0
2008-04-29 14:00:00,27.98,28.04,27.95,28.03,70100.0,19.4801,19.5218,19.4592,19.5149,70100.0
2008-04-29 14:30:00,28.03,28.04,27.91,27.98,227200.0,19.5149,19.5218,19.4313,19.4801,227200.0
2008-04-29 15:00:00,27.98,28.02,27.89,27.89,94600.0,19.4801,19.5079,19.4174,19.4174,94600.0
2008-04-29 15:30:00,27.89,27.98,27.83,27.95,142100.0,19.4174,19.4801,19.3756,19.4592,142100.0
2008-04-30 09:30:00,27.92,28.44,27.85,28.44,123200.0,19.4383,19.8003,19.3895,19.8003,123200.0
2008-04-30 10:00:00,28.41,28.66,28.39,28.52,107900.0,19.7794,19.9535,19.7655,19.856,107900.0
2008-04-30 10:30:00,28.5,28.89,28.5,28.86,116900.0,19.8421,20.1136,19.8421,20.0927,116900.0
2008-04-30 11:00:00,28.87,28.92,28.79,28.79,63300.0,20.0997,20.1345,20.044,20.044,63300.0
2008-04-30 11:30:00,28.8,28.82,28.62,28.82,89000.0,20.0509,20.0649,19.9256,20.0649,89000.0
2008-04-30 12:00:00,28.82,29.0,28.81,28.84,93800.0,20.0649,20.1902,20.0579,20.0788,93800.0
2008-04-30 12:30:00,28.84,29.0,28.84,28.88,100600.0,20.0788,20.1902,20.0788,20.1066,100600.0
2008-04-30 13:00:00,28.88,28.97,28.87,28.97,162300.0,20.1066,20.1693,20.0997,20.1693,162300.0
2008-04-30 13:30:00,28.95,29.0,28.9,28.99,94900.0,20.1554,20.1902,20.1206,20.1832,94900.0
2008-04-30 14:00:00,28.99,29.18,28.89,29.14,259800.0,20.1832,20.3155,20.1136,20.2877,259800.0
2008-04-30 14:30:00,29.14,29.27,28.78,28.79,277500.0,20.2877,20.3782,20.037,20.044,277500.0
2008-04-30 15:00:00,28.8,28.8,28.57,28.6,363600.0,20.0509,20.0509,19.8908,19.9117,363600.0
2008-04-30 15:30:00,28.6,28.67,28.52,28.57,433300.0,19.9117,19.9604,19.856,19.8908,433300.0
2008-05-01 09:30:00,28.51,28.7,28.22,28.45,196000.0,19.849,19.9813,19.6471,19.8073,196000.0
2008-05-01 10:00:00,28.43,28.62,28.42,28.6,109100.0,19.7933,19.9256,19.7864,19.9117,109100.0
2008-05-01 10:30:00,28.61,29.0,28.55,28.99,124100.0,19.9187,20.1902,19.8769,20.1832,124100.0
2008-05-01 11:00:00,28.98,29.24,28.95,29.04,93000.0,20.1763,20.3573,20.1554,20.218,93000.0
2008-05-01 11:30:00,29.05,29.3,29.04,29.28,66600.0,20.225,20.3991,20.218,20.3851,66600.0
2008-05-01 12:00:00,29.28,29.5,29.27,29.49,135700.0,20.3851,20.5383,20.3782,20.5313,135700.0
2008-05-01 12:30:00,29.49,29.65,29.42,29.52,119600.0,20.5313,20.6427,20.4826,20.5522,119600.0
2008-05-01 13:00:00,29.51,29.56,29.46,29.52,76000.0,20.5453,20.5801,20.5104,20.5522,76000.0
2008-05-01 13:30:00,29.5,29.54,29.39,29.45,114200.0,20.5383,20.5661,20.4617,20.5035,114200.0
2008-05-01 14:00:00,29.45,29.59,29.41,29.43,155600.0,20.5035,20.601,20.4756,20.4896,155600.0
2008-05-01 14:30:00,29.43,29.54,29.4,29.45,150100.0,20.4896,20.5661,20.4687,20.5035,150100.0
2008-05-01 15:00:00,29.45,29.57,29.38,29.48,151500.0,20.5035,20.587,20.4548,20.5244,151500.0
2008-05-01 15:30:00,29.5,29.57,29.45,29.53,212800.0,20.5383,20.587,20.5035,20.5592,212800.0
2008-05-02 09:30:00,29.65,29.94,29.43,29.77,475300.0,20.6427,20.8446,20.4896,20.7263,475300.0
2008-05-02 10:00:00,29.77,29.98,29.59,29.59,175600.0,20.7263,20.8725,20.601,20.601,175600.0
2008-05-02 10:30:00,29.59,29.6,29.15,29.15,86900.0,20.601,20.6079,20.2946,20.2946,86900.0
2008-05-02 11:00:00,29.13,29.44,29.12,29.33,100400.0,20.2807,20.4965,20.2737,20.4199,100400.0
2008-05-02 11:30:00,29.33,29.63,29.33,29.46,111500.0,20.4199,20.6288,20.4199,20.5104,111500.0
2008-05-02 12:00:00,29.46,29.53,29.32,29.41,118400.0,20.5104,20.5592,20.413,20.4756,118400.0
2008-05-02 12:30:00,29.4,29.43,29.33,29.39,74500.0,20.4687,20.4896,20.4199,20.4617,74500.0
2008-05-02 13:00:00,29.39,29.43,29.2,29.22,68900.0,20.4617,20.4896,20.3294,20.3434,68900.0
2008-05-02 13:30:00,29.23,29.35,29.19,29.3,66400.0,20.3503,20.4339,20.3225,20.3991,66400.0
2008-05-02 14:00:00,29.3,29.52,29.28,29.35,162700.0,20.3991,20.5522,20.3851,20.4339,162700.0
2008-05-02 14:30:00,29.35,29.47,29.32,29.33,62100.0,20.4339,20.5174,20.413,20.4199,62100.0
2008-05-02 15:00:00,29.32,29.58,29.25,29.55,133400.0,20.413,20.594,20.3642,20.5731,133400.0
2008-05-02 15:30:00,29.54,29.58,29.44,29.56,197500.0,20.5661,20.594,20.4965,20.5801,197500.0
2008-05-05 09:30:00,29.32,29.81,29.32,29.65,180400.0,20.413,20.7541,20.413,20.6427,180400.0
2008-05-05 10:00:00,29.66,30.13,29.66,30.04,217100.0,20.6497,20.9769,20.6497,20.9143,217100.0
2008-05-05 10:30:00,30.03,30.21,29.95,30.09,349400.0,20.9073,21.0326,20.8516,20.9491,349400.0
2008-05-05 11:00:00,30.06,30.06,29.85,29.86,171200.0,20.9282,20.9282,20.782,20.7889,171200.0
2008-05-05 11:30:00,29.86,29.91,29.73,29.74,126600.0,20.7889,20.8237,20.6984,20.7054,126600.0
2008-05-05 12:00:00,29.73,29.74,29.58,29.61,143100.0,20.6984,20.7054,20.594,20.6149,143100.0
2008-05-05 12:30:00,29.61,29.87,29.61,29.75,111900.0,20.6149,20.7959,20.6149,20.7124,111900.0
2008-05-05 13:00:00,29.77,29.84,29.72,29.76,138500.0,20.7263,20.775,20.6915,20.7193,138500.0
2008-05-05 13:30:00,29.77,29.89,29.65,29.65,147300.0,20.7263,20.8098,20.6427,20.6427,147300.0
2008-05-05 14:00:00,29.66,29.78,29.61,29.66,229900.0,20.6497,20.7332,20.6149,20.6497,229900.0
2008-05-05 14:30:00,29.65,29.67,29.47,29.54,197100.0,20.6427,20.6567,20.5174,20.5661,197100.0
2008-05-05 15:00:00,29.54,29.66,29.47,29.52,176500.0,20.5661,20.6497,20.5174,20.5522,176500.0
2008-05-05 15:30:00,29.52,29.6,29.47,29.53,295900.0,20.5522,20.6079,20.5174,20.5592,295900.0
2008-05-06 09:30:00,29.22,29.9,29.18,29.5,311200.0,20.3434,20.8168,20.3155,20.5383,311200.0
2008-05-06 10:00:00,29.53,29.66,29.21,29.51,203500.0,20.5592,20.6497,20.3364,20.5453,203500.0
2008-05-06 10:30:00,29.5,29.57,29.45,29.51,62900.0,20.5383,20.587,20.5035,20.5453,62900.0
2008-05-06 11:00:00,29.5,29.59,29.46,29.48,67800.0,20.5383,20.601,20.5104,20.5244,67800.0
2008-05-06 11:30:00,29.48,29.5,29.18,29.29,162900.0,20.5244,20.5383,20.3155,20.3921,162900.0
2008-05-06 12:00:00,29.29,29.47,29.29,29.35,144500.0,20.3921,20.5174,20.3921,20.4339,144500.0
2008-05-06 12:30:00,29.37,29.43,29.33,29.4,116700.0,20.4478,20.4896,20.4199,20.4687,116700.0
2008-05-06 13:00:00,29.4,29.45,29.35,29.4,108400.0,20.4687,20.5035,20.4339,20.4687,108400.0
2008-05-06 13:30:00,29.41,29.41,29.25,29.34,72700.0,20.4756,20.4756,20.3642,20.4269,72700.0
2008-05-06 14:00:00,29.35,29.35,29.24,29.24,85800.0,20.4339,20.4339,20.3573,20.3573,85800.0
2008-05-06 14:30:00,29.25,29.4,29.2,29.3,127000.0,20.3642,20.4687,20.3294,20.3991,127000.0
2008-05-06 15:00:00,29.3,29.48,29.27,29.3,95700.0,20.3991,20.5244,20.3782,20.3991,95700.0
2008-05-06 15:30:00,29.3,29.37,29.21,29.21,311000.0,20.3991,20.4478,20.3364,20.3364,311000.0
2008-05-07 09:30:00,29.14,29.58,28.98,29.3,140100.0,20.2877,20.594,20.1763,20.3991,140100.0
2008-05-07 10:00:00,29.27,29.31,28.9,28.91,182700.0,20.3782,20.406,20.1206,20.1275,182700.0
2008-05-07 10:30:00,28.91,29.34,28.9,29.03,318600.0,20.1275,20.4269,20.1206,20.2111,318600.0
2008-05-07 11:00:00,28.99,29.29,28.96,29.16,97200.0,20.1832,20.3921,20.1623,20.3016,97200.0
2008-05-07 11:30:00,29.17,29.22,28.96,29.11,114100.0,20.3085,20.3434,20.1623,20.2668,114100.0
2008-05-07 12:00:00,29.1,29.15,28.93,28.93,112700.0,20.2598,20.2946,20.1415,20.1415,112700.0
2008-05-07 12:30:00,28.96,29.09,28.94,29.09,54900.0,20.1623,20.2528,20.1484,20.2528,54900.0
2008-05-07 13:00:00,29.09,29.09,28.78,28.87,91400.0,20.2528,20.2528,20.037,20.0997,91400.0
2008-05-07 13:30:00,28.87,28.99,28.85,28.93,92800.0,20.0997,20.1832,20.0858,20.1415,92800.0
2008-05-07 14:00:00,28.92,28.97,28.84,28.84,107300.0,20.1345,20.1693,20.0788,20.0788,107300.0
2008-05-07 14:30:00,28.84,28.87,28.69,28.77,166100.0,20.0788,20.0997,19.9744,20.0301,166100.0
2008-05-07 15:00:00,28.77,28.89,28.69,28.82,163100.0,20.0301,20.1136,19.9744,20.0649,163100.0
2008-05-07 15:30:00,28.81,28.85,28.61,28.68,275700.0,20.0579,20.0858,19.9187,19.9674,275700.0
2008-05-08 09:30:00,28.78,29.21,28.67,28.98,163600.0,20.037,20.3364,19.9604,20.1763,163600.0
2008-05-08 10:00:00,29.02,29.06,28.56,28.6,121700.0,20.2041,20.232,19.8839,19.9117,121700.0
2008-05-08 10:30:00,28.59,28.62,28.42,28.54,87900.0,19.9047,19.9256,19.7864,19.8699,87900.0
2008-05-08 11:00:00,28.55,28.87,28.5,28.84,91200.0,19.8769,20.0997,19.8421,20.0788,91200.0
2008-05-08 11:30:00,28.84,28.87,28.64,28.64,53200.0,20.0788,20.0997,19.9396,19.9396,53200.0
2008-05-08 12:00:00,28.66,28.9,28.66,28.86,29800.0,19.9535,20.1206,19.9535,20.0927,29800.0
2008-05-08 12:30:00,28.86,28.89,28.74,28.77,38700.0,20.0927,20.1136,20.0092,20.0301,38700.0
2008-05-08 13:00:00,28.75,28.94,28.74,28.85,111800.0,20.0161,20.1484,20.0092,20.0858,111800.0
2008-05-08 13:30:00,28.85,28.91,28.79,28.85,94500.0,20.0858,20.1275,20.044,20.0858,94500.0
2008-05-08 14:00:00,28.88,28.88,28.65,28.69,37800.0,20.1066,20.1066,19.9465,19.9744,37800.0
2008-05-08 14:30:00,28.67,28.83,28.58,28.6,63600.0,19.9604,20.0718,19.8978,19.9117,63600.0
2008-05-08 15:00:00,28.61,28.77,28.6,28.67,77400.0,19.9187,20.0301,19.9117,19.9604,77400.0
2008-05-08 15:30:00,28.68,28.85,28.55,28.75,315900.0,19.9674,20.0858,19.8769,20.0161,315900.0
2008-05-09 09:30:00,28.29,28.81,28.07,28.3,88100.0,19.6959,20.0579,19.5427,19.7028,88100.0
2008-05-09 10:00:00,28.34,28.74,28.21,28.3,60800.0,19.7307,20.0092,19.6402,19.7028,60800.0
2008-05-09 10:30:00,28.29,28.51,28.23,28.38,126000.0,19.6959,19.849,19.6541,19.7585,126000.0
2008-05-09 11:00:00,28.37,28.45,28.29,28.43,93100.0,19.7516,19.8073,19.6959,19.7933,93100.0
2008-05-09 11:30:00,28.43,28.43,28.3,28.36,73700.0,19.7933,19.7933,19.7028,19.7446,73700.0
2008-05-09 12:00:00,28.36,28.36,28.21,28.29,53600.0,19.7446,19.7446,19.6402,19.6959,53600.0
2008-05-09 12:30:00,28.29,28.38,28.28,28.35,92100.0,19.6959,19.7585,19.6889,19.7377,92100.0
2008-05-09 13:00:00,28.34,28.35,28.19,28.25,71100.0,19.7307,19.7377,19.6263,19.668,71100.0
2008-05-09 13:30:00,28.24,28.35,28.2,28.29,67100.0,19.6611,19.7377,19.6332,19.6959,67100.0
2008-05-09 14:00:00,28.29,28.31,28.14,28.2,181400.0,19.6959,19.7098,19.5914,19.6332,181400.0
2008-05-09 14:30:00,28.2,28.2,27.99,28.03,179800.0,19.6332,19.6332,19.487,19.5149,179800.0
2008-05-09 15:00:00,28.04,28.11,27.93,28.08,248600.0,19.5218,19.5706,19.4452,19.5497,248600.0
2008-05-09 15:30:00,28.08,28.14,27.83,27.92,370600.0,19.5497,19.5914,19.3756,19.4383,370600.0
2008-05-12 09:30:00,27.96,28.4,27.96,28.17,73200.0,19.4661,19.7725,19.4661,19.6123,73200.0
2008-05-12 10:00:00,28.19,28.27,28.1,28.2,51700.0,19.6263,19.682,19.5636,19.6332,51700.0
2008-05-12 10:30:00,28.22,28.49,28.18,28.35,146000.0,19.6471,19.8351,19.6193,19.7377,146000.0
2008-05-12 11:00:00,28.35,28.57,28.21,28.52,186200.0,19.7377,19.8908,19.6402,19.856,186200.0
2008-05-12 11:30:00,28.54,28.84,28.43,28.8,179200.0,19.8699,20.0788,19.7933,20.0509,179200.0
2008-05-12 12:00:00,28.84,29.0,28.75,28.87,106100.0,20.0788,20.1902,20.0161,20.0997,106100.0
2008-05-12 12:30:00,28.89,28.99,28.85,28.93,48500.0,20.1136,20.1832,20.0858,20.1415,48500.0
2008-05-12 13:00:00,28.92,28.92,28.62,28.66,101400.0,20.1345,20.1345,19.9256,19.9535,101400.0
2008-05-12 13:30:00,28.66,28.79,28.62,28.78,38000.0,19.9535,20.044,19.9256,20.037,38000.0
2008-05-12 14:00:00,28.78,28.97,28.75,28.94,55200.0,20.037,20.1693,20.0161,20.1484,55200.0
2008-05-12 14:30:00,28.92,28.99,28.92,28.94,217200.0,20.1345,20.1832,20.1345,20.1484,217200.0
2008-05-12 15:00:00,28.92,28.96,28.81,28.85,106500.0,20.1345,20.1623,20.0579,20.0858,106500.0
2008-05-12 15:30:00,28.86,28.91,28.76,28.9,244300.0,20.0927,20.1275,20.0231,20.1206,244300.0
2008-05-13 09:30:00,28.82,28.95,28.7,28.83,123200.0,20.0649,20.1554,19.9813,20.0718,123200.0
2008-05-13 10:00:00,28.83,29.0,28.61,29.0,46800.0,20.0718,20.1902,19.9187,20.1902,46800.0
2008-05-13 10:30:00,28.99,29.13,28.79,28.85,102300.0,20.1832,20.2807,20.044,20.0858,102300.0
2008-05-13 11:00:00,28.85,28.85,28.48,28.56,67700.0,20.0858,20.0858,19.8282,19.8839,67700.0
2008-05-13 11:30:00,28.58,28.6,28.43,28.54,130800.0,19.8978,19.9117,19.7933,19.8699,130800.0
2008-05-13 12:00:00,28.53,28.64,28.47,28.58,247400.0,19.863,19.9396,19.8212,19.8978,247400.0
2008-05-13 12:30:00,28.58,28.6,28.43,28.54,120400.0,19.8978,19.9117,19.7933,19.8699,120400.0
2008-05-13 13:00:00,28.55,28.61,28.49,28.6,58600.0,19.8769,19.9187,19.8351,19.9117,58600.0
2008-05-13 13:30:00,28.6,28.66,28.54,28.61,1030200.0,19.9117,19.9535,19.8699,19.9187,1030200.0
2008-05-13 14:00:00,28.61,28.65,28.57,28.6,62000.0,19.9187,19.9465,19.8908,19.9117,62000.0
2008-05-13 14:30:00,28.59,28.87,28.55,28.86,100700.0,19.9047,20.0997,19.8769,20.0927,100700.0
2008-05-13 15:00:00,28.87,28.92,28.6,28.7,107400.0,20.0997,20.1345,19.9117,19.9813,107400.0
2008-05-13 15:30:00,28.69,28.77,28.64,28.7,184800.0,19.9744,20.0301,19.9396,19.9813,184800.0
2008-05-14 09:30:00,28.8,29.36,28.8,29.2,70000.0,20.0509,20.4408,20.0509,20.3294,70000.0
2008-05-14 10:00:00,29.2,29.56,29.14,29.49,95000.0,20.3294,20.5801,20.2877,20.5313,95000.0
2008-05-14 10:30:00,29.49,29.51,29.33,29.51,77800.0,20.5313,20.5453,20.4199,20.5453,77800.0
2008-05-14 11:00:00,29.51,29.66,29.5,29.57,68500.0,20.5453,20.6497,20.5383,20.587,68500.0
2008-05-14 11:30:00,29.57,29.6,29.44,29.5,90600.0,20.587,20.6079,20.4965,20.5383,90600.0
2008-05-14 12:00:00,29.5,29.6,29.49,29.58,13700.0,20.5383,20.6079,20.5313,20.594,13700.0
2008-05-14 12:30:00,29.58,29.66,29.56,29.61,26500.0,20.594,20.6497,20.5801,20.6149,26500.0
2008-05-14 13:00:00,29.61,29.7,29.54,29.56,37200.0,20.6149,20.6775,20.5661,20.5801,37200.0
2008-05-14 13:30:00,29.56,29.62,29.53,29.62,52800.0,20.5801,20.6218,20.5592,20.6218,52800.0
2008-05-14 14:00:00,29.61,29.62,29.57,29.6,31500.0,20.6149,20.6218,20.587,20.6079,31500.0
2008-05-14 14:30:00,29.62,29.62,29.5,29.52,47400.0,20.6218,20.6218,20.5383,20.5522,47400.0
2008-05-14 15:00:00,29.53,29.53,29.26,29.42,51900.0,20.5592,20.5592,20.3712,20.4826,51900.0
2008-05-14 15:30:00,29.41,29.41,29.01,29.1,313400.0,20.4756,20.4756,20.1972,20.2598,313400.0
2008-05-15 09:30:00,29.11,29.32,28.86,28.96,79500.0,20.2668,20.413,20.0927,20.1623,79500.0
2008-05-15 10:00:00,28.99,29.31,28.94,29.1,88400.0,20.1832,20.406,20.1484,20.2598,88400.0
2008-05-15 10:30:00,29.1,29.15,28.97,29.1,64000.0,20.2598,20.2946,20.1693,20.2598,64000.0
2008-05-15 11:00:00,29.09,29.1,28.88,29.0,152100.0,20.2528,20.2598,20.1066,20.1902,152100.0
2008-05-15 11:30:00,29.01,29.12,28.96,29.03,44200.0,20.1972,20.2737,20.1623,20.2111,44200.0
2008-05-15 12:00:00,29.03,29.24,29.01,29.1,64100.0,20.2111,20.3573,20.1972,20.2598,64100.0
2008-05-15 12:30:00,29.08,29.2,29.01,29.12,55200.0,20.2459,20.3294,20.1972,20.2737,55200.0
2008-05-15 13:00:00,29.12,29.2,29.04,29.13,46400.0,20.2737,20.3294,20.218,20.2807,46400.0
2008-05-15 13:30:00,29.13,29.13,28.99,29.13,26600.0,20.2807,20.2807,20.1832,20.2807,26600.0
2008-05-15 14:00:00,29.14,29.25,29.06,29.13,40100.0,20.2877,20.3642,20.232,20.2807,40100.0
2008-05-15 14:30:00,29.13,29.26,29.05,29.21,56200.0,20.2807,20.3712,20.225,20.3364,56200.0
2008-05-15 15:00:00,29.2,29.35,29.2,29.24,56200.0,20.3294,20.4339,20.3294,20.3573,56200.0
2008-05-15 15:30:00,29.25,29.5,29.22,29.44,107500.0,20.3642,20.5383,20.3434,20.4965,107500.0
2008-05-16 09:30:00,29.52,29.52,28.81,28.83,70000.0,20.5522,20.5522,20.0579,20.0718,70000.0
2008-05-16 10:00:00,28.88,28.96,28.63,28.96,70400.0,20.1066,20.1623,19.9326,20.1623,70400.0
2008-05-16 10:30:00,28.97,29.01,28.79,28.83,45600.0,20.1693,20.1972,20.044,20.0718,45600.0
2008-05-16 11:00:00,28.83,28.9,28.66,28.66,28600.0,20.0718,20.1206,19.9535,19.9535,28600.0
2008-05-16 11:30:00,28.66,29.01,28.59,28.96,21600.0,19.9535,20.1972,19.9047,20.1623,21600.0
2008-05-16 12:00:00,28.95,29.0,28.87,28.98,38100.0,20.1554,20.1902,20.0997,20.1763,38100.0
2008-05-16 12:30:00,28.99,29.07,28.99,29.03,52800.0,20.1832,20.2389,20.1832,20.2111,52800.0
2008-05-16 13:00:00,29.03,29.08,28.97,29.07,27800.0,20.2111,20.2459,20.1693,20.2389,27800.0
2008-05-16 13:30:00,29.04,29.05,28.97,29.04,48700.0,20.218,20.225,20.1693,20.218,48700.0
2008-05-16 14:00:00,29.02,29.06,28.99,29.04,26700.0,20.2041,20.232,20.1832,20.218,26700.0
2008-05-16 14:30:00,29.03,29.19,29.02,29.17,43600.0,20.2111,20.3225,20.2041,20.3085,43600.0
2008-05-16 15:00:00,29.16,29.18,29.02,29.07,53500.0,20.3016,20.3155,20.2041,20.2389,53500.0
2008-05-16 15:30:00,29.07,29.19,29.05,29.06,82000.0,20.2389,20.3225,20.225,20.232,82000.0
2008-05-19 09:30:00,29.07,29.07,28.2,28.43,354200.0,20.2389,20.2389,19.6332,19.7933,354200.0
2008-05-19 10:00:00,28.46,28.5,28.07,28.2,286900.0,19.8142,19.8421,19.5427,19.6332,286900.0
2008-05-19 10:30:00,28.2,28.46,28.05,28.1,266100.0,19.6332,19.8142,19.5288,19.5636,266100.0
2008-05-19 11:00:00,28.09,28.15,28.0,28.09,209100.0,19.5566,19.5984,19.494,19.5566,209100.0
2008-05-19 11:30:00,28.1,28.22,28.01,28.11,165600.0,19.5636,19.6471,19.5009,19.5706,165600.0
2008-05-19 12:00:00,28.12,28.2,27.93,27.93,243100.0,19.5775,19.6332,19.4452,19.4452,243100.0
2008-05-19 12:30:00,27.94,28.06,27.91,28.0,283100.0,19.4522,19.5357,19.4313,19.494,283100.0
2008-05-19 13:00:00,28.0,28.0,27.85,27.97,176900.0,19.494,19.494,19.3895,19.4731,176900.0
2008-05-19 13:30:00,27.97,28.0,27.66,27.67,248500.0,19.4731,19.494,19.2573,19.2642,248500.0
2008-05-19 14:00:00,27.69,27.88,27.6,27.76,221100.0,19.2782,19.4104,19.2155,19.3269,221100.0
2008-05-19 14:30:00,27.76,27.89,27.74,27.8,95900.0,19.3269,19.4174,19.313,19.3547,95900.0
2008-05-19 15:00:00,27.8,27.91,27.74,27.8,113000.0,19.3547,19.4313,19.313,19.3547,113000.0
2008-05-19 15:30:00,27.79,27.84,27.62,27.64,236100.0,19.3478,19.3826,19.2294,19.2433,236100.0
2008-05-20 09:30:00,27.67,27.67,27.07,27.37,212900.0,19.2642,19.2642,18.8465,19.0554,212900.0
2008-05-20 10:00:00,27.37,27.5,27.23,27.43,100400.0,19.0554,19.1459,18.9579,19.0971,100400.0
2008-05-20 10:30:00,27.41,27.43,27.3,27.39,95400.0,19.0832,19.0971,19.0066,19.0693,95400.0
2008-05-20 11:00:00,27.38,27.38,27.11,27.14,160200.0,19.0623,19.0623,18.8743,18.8952,160200.0
2008-05-20 11:30:00,27.12,27.23,27.11,27.21,102100.0,18.8813,18.9579,18.8743,18.944,102100.0
2008-05-20 12:00:00,27.2,27.2,27.14,27.15,134600.0,18.937,18.937,18.8952,18.9022,134600.0
2008-05-20 12:30:00,27.15,27.18,27.08,27.18,75300.0,18.9022,18.9231,18.8535,18.9231,75300.0
2008-05-20 13:00:00,27.17,27.25,27.12,27.18,53900.0,18.9161,18.9718,18.8813,18.9231,53900.0
2008-05-20 13:30:00,27.17,27.2,27.01,27.05,111200.0,18.9161,18.937,18.8047,18.8326,111200.0
2008-05-20 14:00:00,27.05,27.1,26.79,26.81,133200.0,18.8326,18.8674,18.6516,18.6655,133200.0
2008-05-20 14:30:00,26.82,27.02,26.79,27.0,113000.0,18.6724,18.8117,18.6516,18.7978,113000.0
2008-05-20 15:00:00,27.0,27.16,26.98,27.14,219300.0,18.7978,18.9092,18.7838,18.8952,219300.0
2008-05-20 15:30:00,27.14,27.15,26.84,26.89,395000.0,18.8952,18.9022,18.6864,18.7212,395000.0
2008-05-21 09:30:00,26.8,27.05,26.68,26.7,208400.0,18.6585,18.8326,18.575,18.5889,208400.0
2008-05-21 10:00:00,26.7,26.94,26.59,26.94,184000.0,18.5889,18.756,18.5123,18.756,184000.0
2008-05-21 10:30:00,26.94,27.03,26.58,26.9,114600.0,18.756,18.8186,18.5054,18.7281,114600.0
2008-05-21 11:00:00,26.93,27.23,26.88,27.19,274200.0,18.749,18.9579,18.7142,18.93,274200.0
2008-05-21 11:30:00,27.18,27.41,27.08,27.35,106200.0,18.9231,19.0832,18.8535,19.0414,106200.0
2008-05-21 12:00:00,27.32,27.45,27.08,27.1,94300.0,19.0206,19.1111,18.8535,18.8674,94300.0
2008-05-21 12:30:00,27.11,27.24,27.09,27.09,92000.0,18.8743,18.9649,18.8604,18.8604,92000.0
2008-05-21 13:00:00,27.08,27.17,26.91,26.92,118200.0,18.8535,18.9161,18.7351,18.7421,118200.0
2008-05-21 13:30:00,26.91,27.02,26.89,26.93,167500.0,18.7351,18.8117,18.7212,18.749,167500.0
2008-05-21 14:00:00,26.91,26.93,26.65,26.82,129400.0,18.7351,18.749,18.5541,18.6724,129400.0
2008-05-21 14:30:00,26.81,26.82,26.48,26.63,139800.0,18.6655,18.6724,18.4357,18.5402,139800.0
2008-05-21 15:00:00,26.66,26.99,26.64,26.85,228600.0,18.5611,18.7908,18.5471,18.6933,228600.0
2008-05-21 15:30:00,26.86,26.94,26.4,26.51,386200.0,18.7003,18.756,18.38,18.4566,386200.0
2008-05-22 09:30:00,23.01,23.17,21.71,21.96,4774500.0,16.0199,16.1313,15.1148,15.2888,4774500.0
2008-05-22 10:00:00,21.95,22.25,21.5,22.25,2470100.0,15.2819,15.4907,14.9686,15.4907,2470100.0
2008-05-22 10:30:00,22.25,22.42,21.65,21.66,1288600.0,15.4907,15.6091,15.073,15.08,1288600.0
2008-05-22 11:00:00,21.66,22.0,21.5,21.64,761600.0,15.08,15.3167,14.9686,15.0661,761600.0
2008-05-22 11:30:00,21.63,21.66,21.27,21.29,844600.0,15.0591,15.08,14.8085,14.8224,844600.0
2008-05-22 12:00:00,21.29,21.55,21.22,21.28,710300.0,14.8224,15.0034,14.7736,14.8154,710300.0
2008-05-22 12:30:00,21.28,21.37,21.07,21.19,582100.0,14.8154,14.8781,14.6692,14.7528,582100.0
2008-05-22 13:00:00,21.2,21.34,21.15,21.25,883900.0,14.7597,14.8572,14.7249,14.7945,883900.0
2008-05-22 13:30:00,21.25,21.35,21.1,21.22,484100.0,14.7945,14.8642,14.6901,14.7736,484100.0
2008-05-22 14:00:00,21.22,21.7,21.15,21.38,1442600.0,14.7736,15.1078,14.7249,14.885,1442600.0
2008-05-22 14:30:00,21.38,21.72,21.35,21.5,1368700.0,14.885,15.1218,14.8642,14.9686,1368700.0
2008-05-22 15:00:00,21.5,21.51,21.03,21.13,1365700.0,14.9686,14.9756,14.6414,14.711,1365700.0
2008-05-22 15:30:00,21.13,22.66,21.1,22.18,3167500.0,14.711,15.7762,14.6901,15.442,3167500.0
2008-05-23 09:30:00,22.44,22.57,21.75,21.99,698600.0,15.623,15.7135,15.1426,15.3097,698600.0
2008-05-23 10:00:00,21.99,22.19,21.93,22.0,698900.0,15.3097,15.449,15.268,15.3167,698900.0
2008-05-23 10:30:00,22.0,22.08,21.92,22.08,572900.0,15.3167,15.3724,15.261,15.3724,572900.0
2008-05-23 11:00:00,22.09,22.19,22.0,22.09,683200.0,15.3794,15.449,15.3167,15.3794,683200.0
2008-05-23 11:30:00,22.09,22.41,22.07,22.35,563200.0,15.3794,15.6021,15.3654,15.5604,563200.0
2008-05-23 12:00:00,22.34,22.51,22.3,22.32,412400.0,15.5534,15.6718,15.5256,15.5395,412400.0
2008-05-23 12:30:00,22.32,22.43,21.92,22.31,382800.0,15.5395,15.6161,15.261,15.5325,382800.0
2008-05-23 13:00:00,22.33,22.52,22.31,22.47,679300.0,15.5464,15.6787,15.5325,15.6439,679300.0
2008-05-23 13:30:00,22.48,22.65,22.4,22.53,643200.0,15.6509,15.7692,15.5952,15.6857,643200.0
2008-05-23 14:00:00,22.54,22.75,22.47,22.54,344900.0,15.6927,15.8389,15.6439,15.6927,344900.0
2008-05-23 14:30:00,22.55,22.63,22.42,22.43,287400.0,15.6996,15.7553,15.6091,15.6161,287400.0
2008-05-23 15:00:00,22.41,22.54,22.33,22.47,449100.0,15.6021,15.6927,15.5464,15.6439,449100.0
2008-05-23 15:30:00,22.48,22.65,22.47,22.57,522700.0,15.6509,15.7692,15.6439,15.7135,522700.0
2008-05-27 09:30:00,22.57,22.99,22.28,22.85,1004700.0,15.7135,16.0059,15.5116,15.9085,1004700.0
2008-05-27 10:00:00,22.85,22.92,22.68,22.85,632300.0,15.9085,15.9572,15.7901,15.9085,632300.0
2008-05-27 10:30:00,22.86,22.88,22.66,22.78,505300.0,15.9154,15.9294,15.7762,15.8597,505300.0
2008-05-27 11:00:00,22.77,22.78,22.35,22.47,433600.0,15.8528,15.8597,15.5604,15.6439,433600.0
2008-05-27 11:30:00,22.45,22.49,22.08,22.1,291700.0,15.63,15.6578,15.3724,15.3863,291700.0
2008-05-27 12:00:00,22.08,22.09,21.82,21.85,176300.0,15.3724,15.3794,15.1914,15.2123,176300.0
2008-05-27 12:30:00,21.83,22.11,21.83,22.0,198200.0,15.1983,15.3933,15.1983,15.3167,198200.0
2008-05-27 13:00:00,22.0,22.01,21.79,21.87,220200.0,15.3167,15.3237,15.1705,15.2262,220200.0
2008-05-27 13:30:00,21.88,22.02,21.86,21.97,163100.0,15.2332,15.3306,15.2192,15.2958,163100.0
2008-05-27 14:00:00,21.97,22.01,21.81,21.81,264200.0,15.2958,15.3237,15.1844,15.1844,264200.0
2008-05-27 14:30:00,21.81,22.05,21.81,22.05,255300.0,15.1844,15.3515,15.1844,15.3515,255300.0
2008-05-27 15:00:00,22.04,22.21,22.0,22.18,322800.0,15.3445,15.4629,15.3167,15.442,322800.0
2008-05-27 15:30:00,22.18,22.37,22.05,22.32,794000.0,15.442,15.5743,15.3515,15.5395,794000.0
2008-05-28 09:30:00,22.42,22.73,22.4,22.52,340800.0,15.6091,15.8249,15.5952,15.6787,340800.0
2008-05-28 10:00:00,22.52,22.54,22.11,22.15,478800.0,15.6787,15.6927,15.3933,15.4211,478800.0
2008-05-28 10:30:00,22.15,22.29,22.08,22.26,237800.0,15.4211,15.5186,15.3724,15.4977,237800.0
2008-05-28 11:00:00,22.27,22.4,22.19,22.22,190200.0,15.5047,15.5952,15.449,15.4699,190200.0
2008-05-28 11:30:00,22.22,22.35,22.21,22.27,149900.0,15.4699,15.5604,15.4629,15.5047,149900.0
2008-05-28 12:00:00,22.27,22.39,22.23,22.3,140900.0,15.5047,15.5882,15.4768,15.5256,140900.0
2008-05-28 12:30:00,22.29,22.31,22.21,22.31,151400.0,15.5186,15.5325,15.4629,15.5325,151400.0
2008-05-28 13:00:00,22.3,22.38,22.28,22.3,135400.0,15.5256,15.5813,15.5116,15.5256,135400.0
2008-05-28 13:30:00,22.3,22.38,22.25,22.29,146800.0,15.5256,15.5813,15.4907,15.5186,146800.0
2008-05-28 14:00:00,22.29,22.34,22.24,22.26,156100.0,15.5186,15.5534,15.4838,15.4977,156100.0
2008-05-28 14:30:00,22.26,22.32,22.24,22.26,179300.0,15.4977,15.5395,15.4838,15.4977,179300.0
2008-05-28 15:00:00,22.26,22.34,22.2,22.26,324400.0,15.4977,15.5534,15.4559,15.4977,324400.0
2008-05-28 15:30:00,22.27,22.5,22.23,22.34,395000.0,15.5047,15.6648,15.4768,15.5534,395000.0
2008-05-29 09:30:00,22.35,22.7,22.13,22.42,151700.0,15.5604,15.804,15.4072,15.6091,151700.0
2008-05-29 10:00:00,22.44,22.6,22.36,22.49,143000.0,15.623,15.7344,15.5673,15.6578,143000.0
2008-05-29 10:30:00,22.48,22.5,22.2,22.29,2190200.0,15.6509,15.6648,15.4559,15.5186,2190200.0
2008-05-29 11:00:00,22.3,22.5,22.25,22.49,273200.0,15.5256,15.6648,15.4907,15.6578,273200.0
2008-05-29 11:30:00,22.47,22.83,22.37,22.7,430200.0,15.6439,15.8946,15.5743,15.804,430200.0
2008-05-29 12:00:00,22.69,22.76,22.6,22.67,704700.0,15.7971,15.8458,15.7344,15.7832,704700.0
2008-05-29 12:30:00,22.67,22.84,22.6,22.65,104500.0,15.7832,15.9015,15.7344,15.7692,104500.0
2008-05-29 13:00:00,22.65,22.8,22.65,22.78,138800.0,15.7692,15.8737,15.7692,15.8597,138800.0
2008-05-29 13:30:00,22.78,22.92,22.77,22.85,99200.0,15.8597,15.9572,15.8528,15.9085,99200.0
2008-05-29 14:00:00,22.85,23.12,22.8,23.07,267500.0,15.9085,16.0965,15.8737,16.0616,267500.0
2008-05-29 14:30:00,23.07,23.15,22.98,23.0,263900.0,16.0616,16.1173,15.999,16.0129,263900.0
2008-05-29 15:00:00,22.99,23.13,22.93,23.05,302600.0,16.0059,16.1034,15.9642,16.0477,302600.0
2008-05-29 15:30:00,23.05,23.19,23.0,23.15,501000.0,16.0477,16.1452,16.0129,16.1173,501000.0
2008-05-30 09:30:00,23.24,23.59,22.87,22.97,338700.0,16.18,16.4237,15.9224,15.992,338700.0
2008-05-30 10:00:00,22.98,23.14,22.89,23.04,222700.0,15.999,16.1104,15.9363,16.0408,222700.0
2008-05-30 10:30:00,23.03,23.03,22.86,23.01,122800.0,16.0338,16.0338,15.9154,16.0199,122800.0
2008-05-30 11:00:00,23.02,23.12,22.98,23.07,170300.0,16.0268,16.0965,15.999,16.0616,170300.0
2008-05-30 11:30:00,23.05,23.13,22.99,23.01,232400.0,16.0477,16.1034,16.0059,16.0199,232400.0
2008-05-30 12:00:00,23.0,23.09,22.89,23.0,117200.0,16.0129,16.0756,15.9363,16.0129,117200.0
2008-05-30 12:30:00,23.01,23.02,22.89,22.98,235200.0,16.0199,16.0268,15.9363,15.999,235200.0
2008-05-30 13:00:00,22.99,23.03,22.91,23.0,286600.0,16.0059,16.0338,15.9503,16.0129,286600.0
2008-05-30 13:30:00,23.0,23.14,22.95,23.06,130600.0,16.0129,16.1104,15.9781,16.0547,130600.0
2008-05-30 14:00:00,23.05,23.2,23.01,23.19,214900.0,16.0477,16.1522,16.0199,16.1452,214900.0
2008-05-30 14:30:00,23.19,23.34,23.16,23.3,150800.0,16.1452,16.2496,16.1243,16.2218,150800.0
2008-05-30 15:00:00,23.29,23.31,23.02,23.07,169500.0,16.2148,16.2287,16.0268,16.0616,169500.0
2008-05-30 15:30:00,23.07,23.28,23.01,23.15,307400.0,16.0616,16.2078,16.0199,16.1173,307400.0
2008-06-02 09:30:00,23.04,23.13,22.23,22.29,174900.0,16.0408,16.1034,15.4768,15.5186,174900.0
2008-06-02 10:00:00,22.29,22.95,22.28,22.54,203000.0,15.5186,15.9781,15.5116,15.6927,203000.0
2008-06-02 10:30:00,22.54,22.66,22.48,22.61,127300.0,15.6927,15.7762,15.6509,15.7414,127300.0
2008-06-02 11:00:00,22.6,22.7,22.5,22.52,118400.0,15.7344,15.804,15.6648,15.6787,118400.0
2008-06-02 11:30:00,22.5,22.61,22.44,22.51,193300.0,15.6648,15.7414,15.623,15.6718,193300.0
2008-06-02 12:00:00,22.5,22.5,22.31,22.31,84200.0,15.6648,15.6648,15.5325,15.5325,84200.0
2008-06-02 12:30:00,22.33,22.41,22.09,22.33,120300.0,15.5464,15.6021,15.3794,15.5464,120300.0
2008-06-02 13:00:00,22.33,22.65,22.29,22.65,162200.0,15.5464,15.7692,15.5186,15.7692,162200.0
2008-06-02 13:30:00,22.63,22.66,22.51,22.62,82200.0,15.7553,15.7762,15.6718,15.7483,82200.0
2008-06-02 14:00:00,22.62,22.72,22.48,22.71,114300.0,15.7483,15.818,15.6509,15.811,114300.0
2008-06-02 14:30:00,22.71,22.77,22.56,22.66,145700.0,15.811,15.8528,15.7066,15.7762,145700.0
2008-06-02 15:00:00,22.65,22.7,22.55,22.67,156600.0,15.7692,15.804,15.6996,15.7832,156600.0
2008-06-02 15:30:00,22.69,22.72,22.6,22.65,232800.0,15.7971,15.818,15.7344,15.7692,232800.0
2008-06-03 09:30:00,22.71,22.9,22.64,22.7,176500.0,15.811,15.9433,15.7623,15.804,176500.0
2008-06-03 10:00:00,22.72,22.89,22.66,22.72,118000.0,15.818,15.9363,15.7762,15.818,118000.0
2008-06-03 10:30:00,22.72,22.83,22.66,22.77,80700.0,15.818,15.8946,15.7762,15.8528,80700.0
2008-06-03 11:00:00,22.77,22.82,22.68,22.75,76600.0,15.8528,15.8876,15.7901,15.8389,76600.0
2008-06-03 11:30:00,22.77,22.8,22.7,22.78,52200.0,15.8528,15.8737,15.804,15.8597,52200.0
2008-06-03 12:00:00,22.79,22.8,22.69,22.79,66000.0,15.8667,15.8737,15.7971,15.8667,66000.0
2008-06-03 12:30:00,22.8,22.85,22.77,22.83,113100.0,15.8737,15.9085,15.8528,15.8946,113100.0
2008-06-03 13:00:00,22.81,22.88,22.74,22.75,96100.0,15.8806,15.9294,15.8319,15.8389,96100.0
2008-06-03 13:30:00,22.75,22.76,22.46,22.65,156400.0,15.8389,15.8458,15.637,15.7692,156400.0
2008-06-03 14:00:00,22.65,22.71,22.48,22.57,185200.0,15.7692,15.811,15.6509,15.7135,185200.0
2008-06-03 14:30:00,22.57,22.74,22.48,22.7,260800.0,15.7135,15.8319,15.6509,15.804,260800.0
2008-06-03 15:00:00,22.69,22.87,22.65,22.75,313100.0,15.7971,15.9224,15.7692,15.8389,313100.0
2008-06-03 15:30:00,22.75,23.15,22.67,22.82,632800.0,15.8389,16.1173,15.7832,15.8876,632800.0
2008-06-04 09:30:00,22.76,22.78,22.43,22.57,126400.0,15.8458,15.8597,15.6161,15.7135,126400.0
2008-06-04 10:00:00,22.56,22.62,22.29,22.54,147600.0,15.7066,15.7483,15.5186,15.6927,147600.0
2008-06-04 10:30:00,22.53,22.91,22.5,22.88,196900.0,15.6857,15.9503,15.6648,15.9294,196900.0
2008-06-04 11:00:00,22.88,22.91,22.83,22.87,73100.0,15.9294,15.9503,15.8946,15.9224,73100.0
2008-06-04 11:30:00,22.87,22.89,22.65,22.82,78800.0,15.9224,15.9363,15.7692,15.8876,78800.0
2008-06-04 12:00:00,22.81,22.92,22.75,22.81,98600.0,15.8806,15.9572,15.8389,15.8806,98600.0
2008-06-04 12:30:00,22.8,22.87,22.61,22.65,209600.0,15.8737,15.9224,15.7414,15.7692,209600.0
2008-06-04 13:00:00,22.65,22.7,22.43,22.63,77200.0,15.7692,15.804,15.6161,15.7553,77200.0
2008-06-04 13:30:00,22.63,22.76,22.61,22.7,50500.0,15.7553,15.8458,15.7414,15.804,50500.0
2008-06-04 14:00:00,22.69,22.72,22.5,22.58,107200.0,15.7971,15.818,15.6648,15.7205,107200.0
2008-06-04 14:30:00,22.57,22.7,22.47,22.54,90100.0,15.7135,15.804,15.6439,15.6927,90100.0
2008-06-04 15:00:00,22.54,22.72,22.48,22.64,149700.0,15.6927,15.818,15.6509,15.7623,149700.0
2008-06-04 15:30:00,22.65,22.66,22.43,22.53,274000.0,15.7692,15.7762,15.6161,15.6857,274000.0
2008-06-05 09:30:00,22.57,23.05,22.48,23.0,215500.0,15.7135,16.0477,15.6509,16.0129,215500.0
2008-06-05 10:00:00,22.99,23.4,22.97,23.4,368900.0,16.0059,16.2914,15.992,16.2914,368900.0
2008-06-05 10:30:00,23.39,23.96,23.35,23.47,772700.0,16.2844,16.6813,16.2566,16.3401,772700.0
2008-06-05 11:00:00,23.47,23.67,23.42,23.55,167900.0,16.3401,16.4794,16.3053,16.3958,167900.0
2008-06-05 11:30:00,23.55,23.55,23.43,23.48,133800.0,16.3958,16.3958,16.3123,16.3471,133800.0
2008-06-05 12:00:00,23.48,23.55,23.46,23.53,131200.0,16.3471,16.3958,16.3332,16.3819,131200.0
2008-06-05 12:30:00,23.54,23.61,23.47,23.49,144900.0,16.3889,16.4376,16.3401,16.3541,144900.0
2008-06-05 13:00:00,23.5,23.53,23.48,23.51,139200.0,16.361,16.3819,16.3471,16.368,139200.0
2008-06-05 13:30:00,23.51,23.55,23.49,23.53,60100.0,16.368,16.3958,16.3541,16.3819,60100.0
2008-06-05 14:00:00,23.53,23.54,23.35,23.35,273700.0,16.3819,16.3889,16.2566,16.2566,273700.0
2008-06-05 14:30:00,23.35,23.37,23.23,23.35,138700.0,16.2566,16.2705,16.173,16.2566,138700.0
2008-06-05 15:00:00,23.35,23.55,23.35,23.49,258900.0,16.2566,16.3958,16.2566,16.3541,258900.0
2008-06-05 15:30:00,23.5,23.58,23.46,23.56,419300.0,16.361,16.4167,16.3332,16.4028,419300.0
2008-06-06 09:30:00,23.44,23.44,22.76,23.17,200500.0,16.3192,16.3192,15.8458,16.1313,200500.0
2008-06-06 10:00:00,23.19,23.35,22.88,23.26,330100.0,16.1452,16.2566,15.9294,16.1939,330100.0
2008-06-06 10:30:00,23.23,23.24,22.97,23.0,131100.0,16.173,16.18,15.992,16.0129,131100.0
2008-06-06 11:00:00,23.0,23.04,22.77,22.78,372600.0,16.0129,16.0408,15.8528,15.8597,372600.0
2008-06-06 11:30:00,22.77,23.11,22.77,23.0,129200.0,15.8528,16.0895,15.8528,16.0129,129200.0
2008-06-06 12:00:00,22.98,23.05,22.95,22.98,77700.0,15.999,16.0477,15.9781,15.999,77700.0
2008-06-06 12:30:00,22.98,23.0,22.96,22.99,123200.0,15.999,16.0129,15.9851,16.0059,123200.0
2008-06-06 13:00:00,22.99,23.03,22.88,22.99,268300.0,16.0059,16.0338,15.9294,16.0059,268300.0
2008-06-06 13:30:00,22.98,23.01,22.88,22.92,124300.0,15.999,16.0199,15.9294,15.9572,124300.0
2008-06-06 14:00:00,22.93,22.98,22.62,22.67,248500.0,15.9642,15.999,15.7483,15.7832,248500.0
2008-06-06 14:30:00,22.69,22.75,22.55,22.56,115100.0,15.7971,15.8389,15.6996,15.7066,115100.0
2008-06-06 15:00:00,22.56,22.66,22.5,22.53,245200.0,15.7066,15.7762,15.6648,15.6857,245200.0
2008-06-06 15:30:00,22.54,22.62,22.5,22.59,384500.0,15.6927,15.7483,15.6648,15.7275,384500.0
2008-06-09 09:30:00,22.62,22.83,22.0,22.38,244200.0,15.7483,15.8946,15.3167,15.5813,244200.0
2008-06-09 10:00:00,22.39,22.52,22.21,22.32,134800.0,15.5882,15.6787,15.4629,15.5395,134800.0
2008-06-09 10:30:00,22.33,22.4,22.09,22.17,262300.0,15.5464,15.5952,15.3794,15.4351,262300.0
2008-06-09 11:00:00,22.17,22.42,22.17,22.37,102500.0,15.4351,15.6091,15.4351,15.5743,102500.0
2008-06-09 11:30:00,22.36,22.5,22.33,22.48,147700.0,15.5673,15.6648,15.5464,15.6509,147700.0
2008-06-09 12:00:00,22.48,22.49,22.34,22.35,98600.0,15.6509,15.6578,15.5534,15.5604,98600.0
2008-06-09 12:30:00,22.35,22.41,22.26,22.3,85400.0,15.5604,15.6021,15.4977,15.5256,85400.0
2008-06-09 13:00:00,22.3,22.32,22.17,22.19,118300.0,15.5256,15.5395,15.4351,15.449,118300.0
2008-06-09 13:30:00,22.2,22.23,22.13,22.19,103400.0,15.4559,15.4768,15.4072,15.449,103400.0
2008-06-09 14:00:00,22.2,22.22,22.09,22.2,237300.0,15.4559,15.4699,15.3794,15.4559,237300.0
2008-06-09 14:30:00,22.2,22.22,22.09,22.13,114600.0,15.4559,15.4699,15.3794,15.4072,114600.0
2008-06-09 15:00:00,22.12,22.17,22.04,22.17,177200.0,15.4002,15.4351,15.3445,15.4351,177200.0
2008-06-09 15:30:00,22.18,22.32,22.14,22.31,168900.0,15.442,15.5395,15.4142,15.5325,168900.0
2008-06-10 09:30:00,22.2,22.32,21.95,22.16,247500.0,15.4559,15.5395,15.2819,15.4281,247500.0
2008-06-10 10:00:00,22.16,22.3,22.04,22.2,252000.0,15.4281,15.5256,15.3445,15.4559,252000.0
2008-06-10 10:30:00,22.21,22.52,22.2,22.43,186000.0,15.4629,15.6787,15.4559,15.6161,186000.0
2008-06-10 11:00:00,22.41,22.76,22.41,22.7,288700.0,15.6021,15.8458,15.6021,15.804,288700.0
2008-06-10 11:30:00,22.71,22.97,22.66,22.69,289300.0,15.811,15.992,15.7762,15.7971,289300.0
2008-06-10 12:00:00,22.68,22.8,22.6,22.66,151200.0,15.7901,15.8737,15.7344,15.7762,151200.0
2008-06-10 12:30:00,22.68,22.85,22.62,22.63,108200.0,15.7901,15.9085,15.7483,15.7553,108200.0
2008-06-10 13:00:00,22.63,22.89,22.54,22.87,252000.0,15.7553,15.9363,15.6927,15.9224,252000.0
2008-06-10 13:30:00,22.86,22.9,22.69,22.84,404000.0,15.9154,15.9433,15.7971,15.9015,404000.0
2008-06-10 14:00:00,22.84,22.88,22.7,22.81,257200.0,15.9015,15.9294,15.804,15.8806,257200.0
2008-06-10 14:30:00,22.81,22.82,22.68,22.77,211800.0,15.8806,15.8876,15.7901,15.8528,211800.0
2008-06-10 15:00:00,22.77,22.8,22.6,22.63,130200.0,15.8528,15.8737,15.7344,15.7553,130200.0
2008-06-10 15:30:00,22.64,22.82,22.64,22.72,192600.0,15.7623,15.8876,15.7623,15.818,192600.0
2008-06-11 09:30:00,22.65,23.06,22.65,22.89,483600.0,15.7692,16.0547,15.7692,15.9363,483600.0
2008-06-11 10:00:00,22.91,22.96,22.42,22.42,594800.0,15.9503,15.9851,15.6091,15.6091,594800.0
2008-06-11 10:30:00,22.44,22.6,22.28,22.42,382800.0,15.623,15.7344,15.5116,15.6091,382800.0
2008-06-11 11:00:00,22.44,22.45,21.86,21.89,586600.0,15.623,15.63,15.2192,15.2401,586600.0
2008-06-11 11:30:00,21.91,21.98,21.82,21.95,110100.0,15.254,15.3028,15.1914,15.2819,110100.0
2008-06-11 12:00:00,21.95,21.97,21.8,21.82,182000.0,15.2819,15.2958,15.1775,15.1914,182000.0
2008-06-11 12:30:00,21.83,22.03,21.83,22.0,109700.0,15.1983,15.3376,15.1983,15.3167,109700.0
2008-06-11 13:00:00,22.01,22.15,21.96,22.04,108900.0,15.3237,15.4211,15.2888,15.3445,108900.0
2008-06-11 13:30:00,22.04,22.11,21.9,22.0,207000.0,15.3445,15.3933,15.2471,15.3167,207000.0
2008-06-11 14:00:00,22.0,22.02,21.91,21.95,214800.0,15.3167,15.3306,15.254,15.2819,214800.0
2008-06-11 14:30:00,21.95,21.99,21.86,21.94,106700.0,15.2819,15.3097,15.2192,15.2749,106700.0
2008-06-11 15:00:00,21.94,21.98,21.79,21.91,153700.0,15.2749,15.3028,15.1705,15.254,153700.0
2008-06-11 15:30:00,21.89,22.0,21.69,21.74,409300.0,15.2401,15.3167,15.1009,15.1357,409300.0
2008-06-12 09:30:00,21.99,22.43,21.76,22.24,200200.0,15.3097,15.6161,15.1496,15.4838,200200.0
2008-06-12 10:00:00,22.26,22.26,21.94,22.14,175400.0,15.4977,15.4977,15.2749,15.4142,175400.0
2008-06-12 10:30:00,22.16,22.27,22.0,22.13,153300.0,15.4281,15.5047,15.3167,15.4072,153300.0
2008-06-12 11:00:00,22.14,22.38,22.14,22.32,113300.0,15.4142,15.5813,15.4142,15.5395,113300.0
2008-06-12 11:30:00,22.31,22.35,22.29,22.33,94900.0,15.5325,15.5604,15.5186,15.5464,94900.0
2008-06-12 12:00:00,22.33,22.35,22.25,22.27,89200.0,15.5464,15.5604,15.4907,15.5047,89200.0
2008-06-12 12:30:00,22.26,22.27,22.02,22.1,181900.0,15.4977,15.5047,15.3306,15.3863,181900.0
2008-06-12 13:00:00,22.1,22.12,22.0,22.09,111000.0,15.3863,15.4002,15.3167,15.3794,111000.0
2008-06-12 13:30:00,22.09,22.1,21.86,21.91,103500.0,15.3794,15.3863,15.2192,15.254,103500.0
2008-06-12 14:00:00,21.91,22.0,21.81,21.9,157900.0,15.254,15.3167,15.1844,15.2471,157900.0
2008-06-12 14:30:00,21.9,21.95,21.74,21.84,155800.0,15.2471,15.2819,15.1357,15.2053,155800.0
2008-06-12 15:00:00,21.85,21.85,21.6,21.64,197400.0,15.2123,15.2123,15.0382,15.0661,197400.0
2008-06-12 15:30:00,21.64,21.77,21.58,21.75,262100.0,15.0661,15.1566,15.0243,15.1426,262100.0
2008-06-13 09:30:00,21.97,22.11,21.62,21.9,381100.0,15.2958,15.3933,15.0521,15.2471,381100.0
2008-06-13 10:00:00,21.89,22.26,21.82,22.21,241700.0,15.2401,15.4977,15.1914,15.4629,241700.0
2008-06-13 10:30:00,22.2,22.35,22.1,22.29,232700.0,15.4559,15.5604,15.3863,15.5186,232700.0
2008-06-13 11:00:00,22.3,22.56,22.29,22.53,202000.0,15.5256,15.7066,15.5186,15.6857,202000.0
2008-06-13 11:30:00,22.53,22.54,22.24,22.24,116800.0,15.6857,15.6927,15.4838,15.4838,116800.0
2008-06-13 12:00:00,22.25,22.34,22.22,22.31,157700.0,15.4907,15.5534,15.4699,15.5325,157700.0
2008-06-13 12:30:00,22.31,22.38,22.27,22.3,154700.0,15.5325,15.5813,15.5047,15.5256,154700.0
2008-06-13 13:00:00,22.3,22.31,22.21,22.22,143500.0,15.5256,15.5325,15.4629,15.4699,143500.0
2008-06-13 13:30:00,22.22,22.28,22.2,22.26,132900.0,15.4699,15.5116,15.4559,15.4977,132900.0
2008-06-13 14:00:00,22.25,22.28,22.22,22.26,251700.0,15.4907,15.5116,15.4699,15.4977,251700.0
2008-06-13 14:30:00,22.25,22.55,22.23,22.55,180900.0,15.4907,15.6996,15.4768,15.6996,180900.0
2008-06-13 15:00:00,22.53,22.53,22.36,22.39,126500.0,15.6857,15.6857,15.5673,15.5882,126500.0
2008-06-13 15:30:00,22.4,22.47,22.26,22.45,325500.0,15.5952,15.6439,15.4977,15.63,325500.0
2008-06-16 09:30:00,22.41,22.41,22.04,22.11,184700.0,15.6021,15.6021,15.3445,15.3933,184700.0
2008-06-16 10:00:00,22.12,22.45,22.03,22.39,242100.0,15.4002,15.63,15.3376,15.5882,242100.0
2008-06-16 10:30:00,22.4,22.45,22.22,22.44,162600.0,15.5952,15.63,15.4699,15.623,162600.0
2008-06-16 11:00:00,22.44,22.48,22.34,22.45,118100.0,15.623,15.6509,15.5534,15.63,118100.0
2008-06-16 11:30:00,22.45,22.52,22.42,22.5,30300.0,15.63,15.6787,15.6091,15.6648,30300.0
2008-06-16 12:00:00,22.5,22.56,22.25,22.26,170600.0,15.6648,15.7066,15.4907,15.4977,170600.0
2008-06-16 12:30:00,22.27,22.41,22.21,22.35,337800.0,15.5047,15.6021,15.4629,15.5604,337800.0
2008-06-16 13:00:00,22.35,22.42,22.23,22.42,206300.0,15.5604,15.6091,15.4768,15.6091,206300.0
2008-06-16 13:30:00,22.43,22.53,22.21,22.28,484600.0,15.6161,15.6857,15.4629,15.5116,484600.0
2008-06-16 14:00:00,22.29,22.35,22.26,22.33,81500.0,15.5186,15.5604,15.4977,15.5464,81500.0
2008-06-16 14:30:00,22.33,22.47,22.32,22.46,214800.0,15.5464,15.6439,15.5395,15.637,214800.0
2008-06-16 15:00:00,22.47,22.6,22.41,22.56,252200.0,15.6439,15.7344,15.6021,15.7066,252200.0
2008-06-16 15:30:00,22.57,22.66,22.39,22.53,350900.0,15.7135,15.7762,15.5882,15.6857,350900.0
2008-06-17 09:30:00,22.57,22.66,22.12,22.17,161700.0,15.7135,15.7762,15.4002,15.4351,161700.0
2008-06-17 10:00:00,22.18,22.24,22.05,22.08,97500.0,15.442,15.4838,15.3515,15.3724,97500.0
2008-06-17 10:30:00,22.08,22.09,21.83,22.07,172300.0,15.3724,15.3794,15.1983,15.3654,172300.0
2008-06-17 11:00:00,22.07,22.16,22.03,22.1,143100.0,15.3654,15.4281,15.3376,15.3863,143100.0
2008-06-17 11:30:00,22.1,22.13,22.01,22.11,104300.0,15.3863,15.4072,15.3237,15.3933,104300.0
2008-06-17 12:00:00,22.1,22.15,22.02,22.03,50500.0,15.3863,15.4211,15.3306,15.3376,50500.0
2008-06-17 12:30:00,22.03,22.06,21.93,21.94,48700.0,15.3376,15.3585,15.268,15.2749,48700.0
2008-06-17 13:00:00,21.95,22.2,21.94,22.17,59900.0,15.2819,15.4559,15.2749,15.4351,59900.0
2008-06-17 13:30:00,22.18,22.22,22.15,22.19,42300.0,15.442,15.4699,15.4211,15.449,42300.0
2008-06-17 14:00:00,22.21,22.21,22.07,22.07,51300.0,15.4629,15.4629,15.3654,15.3654,51300.0
2008-06-17 14:30:00,22.08,22.13,22.07,22.07,60800.0,15.3724,15.4072,15.3654,15.3654,60800.0
2008-06-17 15:00:00,22.08,22.1,21.94,21.96,139700.0,15.3724,15.3863,15.2749,15.2888,139700.0
2008-06-17 15:30:00,21.96,21.99,21.83,21.87,333700.0,15.2888,15.3097,15.1983,15.2262,333700.0
2008-06-18 09:30:00,21.81,21.86,21.5,21.59,189000.0,15.1844,15.2192,14.9686,15.0312,189000.0
2008-06-18 10:00:00,21.58,22.34,21.58,22.14,1060700.0,15.0243,15.5534,15.0243,15.4142,1060700.0
2008-06-18 10:30:00,22.13,22.15,21.85,21.86,310000.0,15.4072,15.4211,15.2123,15.2192,310000.0
2008-06-18 11:00:00,21.86,22.16,21.85,22.05,208700.0,15.2192,15.4281,15.2123,15.3515,208700.0
2008-06-18 11:30:00,22.04,22.22,22.04,22.13,270800.0,15.3445,15.4699,15.3445,15.4072,270800.0
2008-06-18 12:00:00,22.12,22.12,21.97,22.0,231400.0,15.4002,15.4002,15.2958,15.3167,231400.0
2008-06-18 12:30:00,21.99,22.01,21.85,21.85,212500.0,15.3097,15.3237,15.2123,15.2123,212500.0
2008-06-18 13:00:00,21.85,21.85,21.51,21.53,195600.0,15.2123,15.2123,14.9756,14.9895,195600.0
2008-06-18 13:30:00,21.52,21.59,21.44,21.59,165800.0,14.9825,15.0312,14.9268,15.0312,165800.0
2008-06-18 14:00:00,21.59,21.65,21.45,21.48,87900.0,15.0312,15.073,14.9338,14.9547,87900.0
2008-06-18 14:30:00,21.48,21.59,21.47,21.55,116300.0,14.9547,15.0312,14.9477,15.0034,116300.0
2008-06-18 15:00:00,21.54,21.57,21.46,21.47,297300.0,14.9964,15.0173,14.9407,14.9477,297300.0
2008-06-18 15:30:00,21.47,21.5,21.33,21.38,459600.0,14.9477,14.9686,14.8502,14.885,459600.0
2008-06-19 09:30:00,21.47,21.6,21.26,21.39,218700.0,14.9477,15.0382,14.8015,14.892,218700.0
2008-06-19 10:00:00,21.39,21.4,21.14,21.18,261200.0,14.892,14.899,14.718,14.7458,261200.0
2008-06-19 10:30:00,21.17,21.22,21.06,21.09,198500.0,14.7388,14.7736,14.6623,14.6831,198500.0
2008-06-19 11:00:00,21.1,21.14,20.93,21.11,203800.0,14.6901,14.718,14.5717,14.6971,203800.0
2008-06-19 11:30:00,21.11,21.26,21.11,21.21,193300.0,14.6971,14.8015,14.6971,14.7667,193300.0
2008-06-19 12:00:00,21.22,21.43,21.22,21.38,191100.0,14.7736,14.9199,14.7736,14.885,191100.0
2008-06-19 12:30:00,21.38,21.48,21.25,21.27,151000.0,14.885,14.9547,14.7945,14.8085,151000.0
2008-06-19 13:00:00,21.27,21.33,21.23,21.28,75700.0,14.8085,14.8502,14.7806,14.8154,75700.0
2008-06-19 13:30:00,21.29,21.37,21.24,21.27,138900.0,14.8224,14.8781,14.7876,14.8085,138900.0
2008-06-19 14:00:00,21.27,21.36,21.23,21.31,151000.0,14.8085,14.8711,14.7806,14.8363,151000.0
2008-06-19 14:30:00,21.33,21.48,21.3,21.46,130400.0,14.8502,14.9547,14.8293,14.9407,130400.0
2008-06-19 15:00:00,21.46,21.76,21.45,21.54,286900.0,14.9407,15.1496,14.9338,14.9964,286900.0
2008-06-19 15:30:00,21.54,21.56,21.49,21.55,272100.0,14.9964,15.0104,14.9616,15.0034,272100.0
2008-06-20 09:30:00,21.46,21.52,21.05,21.07,230300.0,14.9407,14.9825,14.6553,14.6692,230300.0
2008-06-20 10:00:00,21.05,21.06,20.9,21.01,256500.0,14.6553,14.6623,14.5509,14.6274,256500.0
2008-06-20 10:30:00,21.0,21.02,20.77,20.94,260700.0,14.6205,14.6344,14.4604,14.5787,260700.0
2008-06-20 11:00:00,20.93,21.03,20.85,21.03,124600.0,14.5717,14.6414,14.5161,14.6414,124600.0
2008-06-20 11:30:00,21.05,21.1,20.99,21.03,100900.0,14.6553,14.6901,14.6135,14.6414,100900.0
2008-06-20 12:00:00,21.02,21.06,20.96,21.02,48300.0,14.6344,14.6623,14.5926,14.6344,48300.0
2008-06-20 12:30:00,21.01,21.06,20.97,21.01,31500.0,14.6274,14.6623,14.5996,14.6274,31500.0
2008-06-20 13:00:00,21.0,21.02,20.87,20.88,95600.0,14.6205,14.6344,14.53,14.5369,95600.0
2008-06-20 13:30:00,20.88,20.88,20.78,20.83,98400.0,14.5369,14.5369,14.4673,14.5021,98400.0
2008-06-20 14:00:00,20.83,20.89,20.78,20.89,107500.0,14.5021,14.5439,14.4673,14.5439,107500.0
2008-06-20 14:30:00,20.88,20.9,20.78,20.79,144800.0,14.5369,14.5509,14.4673,14.4743,144800.0
2008-06-20 15:00:00,20.81,20.9,20.8,20.88,1238600.0,14.4882,14.5509,14.4812,14.5369,1238600.0
2008-06-20 15:30:00,20.87,20.94,20.82,20.91,568600.0,14.53,14.5787,14.4952,14.5578,568600.0
2008-06-23 09:30:00,21.04,21.19,20.47,20.55,217100.0,14.6483,14.7528,14.2515,14.3072,217100.0
2008-06-23 10:00:00,20.55,20.56,20.35,20.4,255400.0,14.3072,14.3141,14.1679,14.2028,255400.0
2008-06-23 10:30:00,20.4,20.43,20.29,20.31,225500.0,14.2028,14.2236,14.1262,14.1401,225500.0
2008-06-23 11:00:00,20.3,20.31,20.01,20.03,253400.0,14.1331,14.1401,13.9312,13.9452,253400.0
2008-06-23 11:30:00,20.02,20.13,19.99,20.13,187300.0,13.9382,14.0148,13.9173,14.0148,187300.0
2008-06-23 12:00:00,20.12,20.13,19.76,19.76,191600.0,14.0078,14.0148,13.7572,13.7572,191600.0
2008-06-23 12:30:00,19.76,19.8,19.67,19.74,244600.0,13.7572,13.785,13.6945,13.7433,244600.0
2008-06-23 13:00:00,19.74,19.76,19.62,19.76,444200.0,13.7433,13.7572,13.6597,13.7572,444200.0
2008-06-23 13:30:00,19.77,19.88,19.71,19.85,184200.0,13.7641,13.8407,13.7224,13.8198,184200.0
2008-06-23 14:00:00,19.85,19.91,19.79,19.86,300400.0,13.8198,13.8616,13.7781,13.8268,300400.0
2008-06-23 14:30:00,19.86,19.87,19.75,19.76,204500.0,13.8268,13.8338,13.7502,13.7572,204500.0
2008-06-23 15:00:00,19.76,19.84,19.73,19.82,224100.0,13.7572,13.8129,13.7363,13.799,224100.0
2008-06-23 15:30:00,19.82,19.83,19.6,19.67,465100.0,13.799,13.8059,13.6458,13.6945,465100.0
2008-06-24 09:30:00,19.6,19.6,18.79,18.85,668000.0,13.6458,13.6458,13.0819,13.1236,668000.0
2008-06-24 10:00:00,18.84,19.02,18.47,18.56,680200.0,13.1167,13.242,12.8591,12.9217,680200.0
2008-06-24 10:30:00,18.56,19.05,18.49,19.03,370200.0,12.9217,13.2629,12.873,13.2489,370200.0
2008-06-24 11:00:00,19.04,19.26,18.93,19.05,455000.0,13.2559,13.4091,13.1793,13.2629,455000.0
2008-06-24 11:30:00,19.05,19.28,18.96,19.27,553400.0,13.2629,13.423,13.2002,13.416,553400.0
2008-06-24 12:00:00,19.28,19.42,19.09,19.41,493400.0,13.423,13.5205,13.2907,13.5135,493400.0
2008-06-24 12:30:00,19.42,19.49,19.1,19.32,284200.0,13.5205,13.5692,13.2977,13.4508,284200.0
2008-06-24 13:00:00,19.32,19.5,19.31,19.43,171000.0,13.4508,13.5762,13.4439,13.5274,171000.0
2008-06-24 13:30:00,19.42,19.43,19.36,19.39,122700.0,13.5205,13.5274,13.4787,13.4996,122700.0
2008-06-24 14:00:00,19.39,19.48,19.32,19.33,227500.0,13.4996,13.5622,13.4508,13.4578,227500.0
2008-06-24 14:30:00,19.33,19.35,19.12,19.14,271500.0,13.4578,13.4717,13.3116,13.3255,271500.0
2008-06-24 15:00:00,19.15,19.23,19.12,19.19,320800.0,13.3325,13.3882,13.3116,13.3603,320800.0
2008-06-24 15:30:00,19.19,19.23,19.07,19.11,510600.0,13.3603,13.3882,13.2768,13.3046,510600.0
2008-06-25 09:30:00,19.14,19.92,19.06,19.65,237300.0,13.3255,13.8686,13.2698,13.6806,237300.0
2008-06-25 10:00:00,19.64,19.72,19.54,19.63,331800.0,13.6736,13.7293,13.604,13.6667,331800.0
2008-06-25 10:30:00,19.63,19.87,19.62,19.76,329300.0,13.6667,13.8338,13.6597,13.7572,329300.0
2008-06-25 11:00:00,19.76,19.86,19.48,19.48,345000.0,13.7572,13.8268,13.5622,13.5622,345000.0
2008-06-25 11:30:00,19.47,19.7,19.38,19.39,220100.0,13.5553,13.7154,13.4926,13.4996,220100.0
2008-06-25 12:00:00,19.39,19.49,19.32,19.33,126700.0,13.4996,13.5692,13.4508,13.4578,126700.0
2008-06-25 12:30:00,19.33,19.38,19.09,19.14,260600.0,13.4578,13.4926,13.2907,13.3255,260600.0
2008-06-25 13:00:00,19.13,19.32,19.12,19.29,134900.0,13.3186,13.4508,13.3116,13.43,134900.0
2008-06-25 13:30:00,19.29,19.32,19.23,19.25,71400.0,13.43,13.4508,13.3882,13.4021,71400.0
2008-06-25 14:00:00,19.25,19.45,19.23,19.29,149100.0,13.4021,13.5414,13.3882,13.43,149100.0
2008-06-25 14:30:00,19.29,19.29,19.06,19.23,245200.0,13.43,13.43,13.2698,13.3882,245200.0
2008-06-25 15:00:00,19.23,19.43,19.06,19.16,313700.0,13.3882,13.5274,13.2698,13.3394,313700.0
2008-06-25 15:30:00,19.18,19.34,19.1,19.33,426200.0,13.3534,13.4648,13.2977,13.4578,426200.0
2008-06-26 09:30:00,19.18,19.18,18.88,18.88,180000.0,13.3534,13.3534,13.1445,13.1445,180000.0
2008-06-26 10:00:00,18.91,18.99,18.79,18.95,163600.0,13.1654,13.2211,13.0819,13.1932,163600.0
2008-06-26 10:30:00,18.93,18.93,18.68,18.74,208100.0,13.1793,13.1793,13.0053,13.047,208100.0
2008-06-26 11:00:00,18.73,18.83,18.65,18.74,161300.0,13.0401,13.1097,12.9844,13.047,161300.0
2008-06-26 11:30:00,18.73,18.88,18.73,18.81,101900.0,13.0401,13.1445,13.0401,13.0958,101900.0
2008-06-26 12:00:00,18.81,18.81,18.6,18.64,157300.0,13.0958,13.0958,12.9496,12.9774,157300.0
2008-06-26 12:30:00,18.64,18.68,18.53,18.66,104100.0,12.9774,13.0053,12.9008,12.9913,104100.0
2008-06-26 13:00:00,18.66,18.7,18.55,18.55,104900.0,12.9913,13.0192,12.9148,12.9148,104900.0
2008-06-26 13:30:00,18.55,18.61,18.51,18.55,105800.0,12.9148,12.9565,12.8869,12.9148,105800.0
2008-06-26 14:00:00,18.53,18.83,18.48,18.6,150200.0,12.9008,13.1097,12.866,12.9496,150200.0
2008-06-26 14:30:00,18.59,18.59,18.35,18.44,114200.0,12.9426,12.9426,12.7755,12.8382,114200.0
2008-06-26 15:00:00,18.43,18.46,18.37,18.43,159600.0,12.8312,12.8521,12.7894,12.8312,159600.0
2008-06-26 15:30:00,18.42,18.48,18.33,18.38,342600.0,12.8243,12.866,12.7616,12.7964,342600.0
2008-06-27 09:30:00,18.37,18.46,18.02,18.21,205400.0,12.7894,12.8521,12.5458,12.678,205400.0
2008-06-27 10:00:00,18.2,18.36,18.11,18.15,329900.0,12.6711,12.7825,12.6084,12.6363,329900.0
2008-06-27 10:30:00,18.15,18.16,17.96,17.99,235100.0,12.6363,12.6432,12.504,12.5249,235100.0
2008-06-27 11:00:00,18.0,18.01,17.84,18.01,145900.0,12.5318,12.5388,12.4204,12.5388,145900.0
2008-06-27 11:30:00,18.01,18.09,17.98,17.99,131900.0,12.5388,12.5945,12.5179,12.5249,131900.0
2008-06-27 12:00:00,18.0,18.03,17.97,17.98,71400.0,12.5318,12.5527,12.511,12.5179,71400.0
2008-06-27 12:30:00,17.98,18.0,17.86,17.94,202200.0,12.5179,12.5318,12.4344,12.4901,202200.0
2008-06-27 13:00:00,17.95,18.06,17.89,17.98,107300.0,12.497,12.5736,12.4553,12.5179,107300.0
2008-06-27 13:30:00,17.99,17.99,17.87,17.9,115100.0,12.5249,12.5249,12.4413,12.4622,115100.0
2008-06-27 14:00:00,17.9,18.09,17.88,18.01,157900.0,12.4622,12.5945,12.4483,12.5388,157900.0
2008-06-27 14:30:00,18.01,18.22,18.0,18.22,253800.0,12.5388,12.685,12.5318,12.685,253800.0
2008-06-27 15:00:00,18.23,18.24,18.12,18.16,184100.0,12.692,12.6989,12.6154,12.6432,184100.0
2008-06-27 15:30:00,18.17,18.17,18.05,18.08,298800.0,12.6502,12.6502,12.5667,12.5875,298800.0
2008-06-30 09:30:00,18.47,19.0,18.06,18.18,297200.0,12.8591,13.2281,12.5736,12.6572,297200.0
2008-06-30 10:00:00,18.19,18.37,18.14,18.22,273500.0,12.6641,12.7894,12.6293,12.685,273500.0
2008-06-30 10:30:00,18.23,18.23,18.02,18.1,326600.0,12.692,12.692,12.5458,12.6015,326600.0
2008-06-30 11:00:00,18.11,18.24,18.07,18.24,363000.0,12.6084,12.6989,12.5806,12.6989,363000.0
2008-06-30 11:30:00,18.24,18.32,18.19,18.29,666200.0,12.6989,12.7546,12.6641,12.7337,666200.0
2008-06-30 12:00:00,18.29,18.32,18.14,18.17,210100.0,12.7337,12.7546,12.6293,12.6502,210100.0
2008-06-30 12:30:00,18.19,18.2,18.02,18.09,148700.0,12.6641,12.6711,12.5458,12.5945,148700.0
2008-06-30 13:00:00,18.09,18.09,17.96,17.97,160400.0,12.5945,12.5945,12.504,12.511,160400.0
2008-06-30 13:30:00,17.97,18.02,17.88,17.9,169300.0,12.511,12.5458,12.4483,12.4622,169300.0
2008-06-30 14:00:00,17.9,17.95,17.83,17.87,275600.0,12.4622,12.497,12.4135,12.4413,275600.0
2008-06-30 14:30:00,17.86,17.95,17.86,17.93,184900.0,12.4344,12.497,12.4344,12.4831,184900.0
2008-06-30 15:00:00,17.93,17.96,17.81,17.84,258500.0,12.4831,12.504,12.3996,12.4204,258500.0
2008-06-30 15:30:00,17.84,17.91,17.69,17.72,643900.0,12.4204,12.4692,12.316,12.3369,643900.0
2008-07-01 09:30:00,17.57,17.89,17.42,17.88,256600.0,12.2325,12.4553,12.128,12.4483,256600.0
2008-07-01 10:00:00,17.88,18.06,17.61,17.67,281100.0,12.4483,12.5736,12.2603,12.3021,281100.0
2008-07-01 10:30:00,17.68,17.79,17.42,17.69,172900.0,12.3091,12.3856,12.128,12.316,172900.0
2008-07-01 11:00:00,17.68,17.7,17.51,17.55,139800.0,12.3091,12.323,12.1907,12.2185,139800.0
2008-07-01 11:30:00,17.56,17.56,17.38,17.41,126500.0,12.2255,12.2255,12.1002,12.1211,126500.0
2008-07-01 12:00:00,17.41,17.52,17.31,17.38,210800.0,12.1211,12.1977,12.0515,12.1002,210800.0
2008-07-01 12:30:00,17.38,17.51,17.38,17.49,77400.0,12.1002,12.1907,12.1002,12.1768,77400.0
2008-07-01 13:00:00,17.49,17.51,17.39,17.5,126900.0,12.1768,12.1907,12.1072,12.1837,126900.0
2008-07-01 13:30:00,17.49,17.62,17.39,17.59,153300.0,12.1768,12.2673,12.1072,12.2464,153300.0
2008-07-01 14:00:00,17.59,17.72,17.54,17.64,228800.0,12.2464,12.3369,12.2116,12.2812,228800.0
2008-07-01 14:30:00,17.63,17.98,17.59,17.96,336800.0,12.2742,12.5179,12.2464,12.504,336800.0
2008-07-01 15:00:00,17.96,17.99,17.74,17.86,305300.0,12.504,12.5249,12.3508,12.4344,305300.0
2008-07-01 15:30:00,17.86,17.99,17.81,17.99,359800.0,12.4344,12.5249,12.3996,12.5249,359800.0
2008-07-02 09:30:00,18.04,18.39,16.94,16.96,558500.0,12.5597,12.8034,11.7939,11.8078,558500.0
2008-07-02 10:00:00,16.97,17.27,16.96,17.11,341400.0,11.8147,12.0236,11.8078,11.9122,341400.0
2008-07-02 10:30:00,17.12,17.2,16.84,17.11,315300.0,11.9192,11.9749,11.7242,11.9122,315300.0
2008-07-02 11:00:00,17.11,17.11,16.83,16.9,207900.0,11.9122,11.9122,11.7173,11.766,207900.0
2008-07-02 11:30:00,16.91,16.95,16.81,16.94,296900.0,11.773,11.8008,11.7033,11.7939,296900.0
2008-07-02 12:00:00,16.94,17.04,16.89,16.99,645000.0,11.7939,11.8635,11.759,11.8287,645000.0
2008-07-02 12:30:00,17.0,17.0,16.95,16.99,326000.0,11.8356,11.8356,11.8008,11.8287,326000.0
2008-07-02 13:00:00,17.0,17.0,16.93,16.99,127900.0,11.8356,11.8356,11.7869,11.8287,127900.0
2008-07-02 13:30:00,17.0,17.02,16.97,16.99,148600.0,11.8356,11.8496,11.8147,11.8287,148600.0
2008-07-02 14:00:00,16.99,17.0,16.81,16.81,272800.0,11.8287,11.8356,11.7033,11.7033,272800.0
2008-07-02 14:30:00,16.81,16.82,16.71,16.72,270200.0,11.7033,11.7103,11.6337,11.6407,270200.0
2008-07-02 15:00:00,16.71,16.72,16.58,16.63,421200.0,11.6337,11.6407,11.5432,11.578,421200.0
2008-07-02 15:30:00,16.63,16.65,16.51,16.56,602400.0,11.578,11.592,11.4945,11.5293,602400.0
2008-07-03 09:30:00,16.62,17.14,16.62,16.78,928900.0,11.5711,11.9331,11.5711,11.6825,928900.0
2008-07-03 10:00:00,16.77,17.02,16.72,16.89,381000.0,11.6755,11.8496,11.6407,11.759,381000.0
2008-07-03 10:30:00,16.9,17.03,16.89,16.98,321400.0,11.766,11.8565,11.759,11.8217,321400.0
2008-07-03 11:00:00,16.97,17.05,16.89,16.99,626900.0,11.8147,11.8704,11.759,11.8287,626900.0
2008-07-03 11:30:00,17.0,17.03,16.91,16.94,232600.0,11.8356,11.8565,11.773,11.7939,232600.0
2008-07-03 12:00:00,16.94,16.95,16.72,16.89,161400.0,11.7939,11.8008,11.6407,11.759,161400.0
2008-07-03 12:30:00,16.9,17.1,16.79,17.02,1156800.0,11.766,11.9053,11.6894,11.8496,1156800.0
2008-07-07 09:30:00,17.12,17.26,17.12,17.19,247200.0,11.9192,12.0166,11.9192,11.9679,247200.0
2008-07-07 10:00:00,17.2,17.2,16.94,16.99,223100.0,11.9749,11.9749,11.7939,11.8287,223100.0
2008-07-07 10:30:00,16.98,17.05,16.89,16.89,90500.0,11.8217,11.8704,11.759,11.759,90500.0
2008-07-07 11:00:00,16.89,17.74,16.82,17.32,1367600.0,11.759,12.3508,11.7103,12.0584,1367600.0
2008-07-07 11:30:00,17.33,17.42,17.11,17.32,369700.0,12.0654,12.128,11.9122,12.0584,369700.0
2008-07-07 12:00:00,17.32,17.35,16.94,16.99,137000.0,12.0584,12.0793,11.7939,11.8287,137000.0
2008-07-07 12:30:00,16.99,17.11,16.88,16.9,158500.0,11.8287,11.9122,11.7521,11.766,158500.0
2008-07-07 13:00:00,16.91,17.0,16.74,16.94,185900.0,11.773,11.8356,11.6546,11.7939,185900.0
2008-07-07 13:30:00,16.94,17.01,16.86,16.91,170700.0,11.7939,11.8426,11.7382,11.773,170700.0
2008-07-07 14:00:00,16.91,17.0,16.79,16.83,258400.0,11.773,11.8356,11.6894,11.7173,258400.0
2008-07-07 14:30:00,16.83,16.9,16.5,16.58,494500.0,11.7173,11.766,11.4875,11.5432,494500.0
2008-07-07 15:00:00,16.58,16.7,16.54,16.67,481200.0,11.5432,11.6268,11.5154,11.6059,481200.0
2008-07-07 15:30:00,16.68,16.74,16.53,16.64,775200.0,11.6128,11.6546,11.5084,11.585,775200.0
2008-07-08 09:30:00,16.62,16.99,16.55,16.75,451700.0,11.5711,11.8287,11.5223,11.6616,451700.0
2008-07-08 10:00:00,16.74,16.78,16.58,16.72,356700.0,11.6546,11.6825,11.5432,11.6407,356700.0
2008-07-08 10:30:00,16.73,16.77,16.59,16.72,625600.0,11.6477,11.6755,11.5502,11.6407,625600.0
2008-07-08 11:00:00,16.73,17.01,16.71,17.01,371800.0,11.6477,11.8426,11.6337,11.8426,371800.0
2008-07-08 11:30:00,17.0,17.16,16.95,17.04,403100.0,11.8356,11.947,11.8008,11.8635,403100.0
2008-07-08 12:00:00,17.04,17.3,17.01,17.29,279400.0,11.8635,12.0445,11.8426,12.0375,279400.0
2008-07-08 12:30:00,17.29,17.3,17.09,17.16,420900.0,12.0375,12.0445,11.8983,11.947,420900.0
2008-07-08 13:00:00,17.16,17.23,17.0,17.14,114900.0,11.947,11.9958,11.8356,11.9331,114900.0
2008-07-08 13:30:00,17.13,17.19,17.07,17.17,319200.0,11.9261,11.9679,11.8844,11.954,319200.0
2008-07-08 14:00:00,17.18,17.4,17.11,17.35,298800.0,11.9609,12.1141,11.9122,12.0793,298800.0
2008-07-08 14:30:00,17.37,17.72,17.34,17.7,712900.0,12.0932,12.3369,12.0723,12.323,712900.0
2008-07-08 15:00:00,17.69,17.89,17.62,17.85,515200.0,12.316,12.4553,12.2673,12.4274,515200.0
2008-07-08 15:30:00,17.86,17.89,17.79,17.89,446500.0,12.4344,12.4553,12.3856,12.4553,446500.0
2008-07-09 09:30:00,17.96,17.96,17.54,17.83,540900.0,12.504,12.504,12.2116,12.4135,540900.0
2008-07-09 10:00:00,17.83,17.86,17.66,17.82,327800.0,12.4135,12.4344,12.2951,12.4065,327800.0
2008-07-09 10:30:00,17.82,17.89,17.61,17.84,409700.0,12.4065,12.4553,12.2603,12.4204,409700.0
2008-07-09 11:00:00,17.85,18.05,17.85,18.04,164200.0,12.4274,12.5667,12.4274,12.5597,164200.0
2008-07-09 11:30:00,18.04,18.09,17.9,18.0,206900.0,12.5597,12.5945,12.4622,12.5318,206900.0
2008-07-09 12:00:00,17.99,18.02,17.9,17.94,189200.0,12.5249,12.5458,12.4622,12.4901,189200.0
2008-07-09 12:30:00,17.94,18.15,17.85,18.12,338100.0,12.4901,12.6363,12.4274,12.6154,338100.0
2008-07-09 13:00:00,18.1,18.14,17.9,17.94,182100.0,12.6015,12.6293,12.4622,12.4901,182100.0
2008-07-09 13:30:00,17.93,17.98,17.89,17.94,150500.0,12.4831,12.5179,12.4553,12.4901,150500.0
2008-07-09 14:00:00,17.94,17.99,17.88,17.94,337900.0,12.4901,12.5249,12.4483,12.4901,337900.0
2008-07-09 14:30:00,17.93,17.95,17.73,17.79,353000.0,12.4831,12.497,12.3439,12.3856,353000.0
2008-07-09 15:00:00,17.78,17.8,17.73,17.76,485300.0,12.3787,12.3926,12.3439,12.3648,485300.0
2008-07-09 15:30:00,17.76,17.8,17.66,17.77,797600.0,12.3648,12.3926,12.2951,12.3717,797600.0
2008-07-10 09:30:00,17.5,17.85,17.44,17.58,265300.0,12.1837,12.4274,12.142,12.2394,265300.0
2008-07-10 10:00:00,17.57,17.59,17.08,17.27,298800.0,12.2325,12.2464,11.8913,12.0236,298800.0
2008-07-10 10:30:00,17.28,17.34,17.02,17.02,281800.0,12.0306,12.0723,11.8496,11.8496,281800.0
2008-07-10 11:00:00,17.02,17.19,16.92,17.01,245200.0,11.8496,11.9679,11.7799,11.8426,245200.0
2008-07-10 11:30:00,17.0,17.16,16.97,17.15,172900.0,11.8356,11.947,11.8147,11.9401,172900.0
2008-07-10 12:00:00,17.14,17.32,17.04,17.06,149700.0,11.9331,12.0584,11.8635,11.8774,149700.0
2008-07-10 12:30:00,17.07,17.11,16.79,16.82,340100.0,11.8844,11.9122,11.6894,11.7103,340100.0
2008-07-10 13:00:00,16.82,16.97,16.71,16.88,355900.0,11.7103,11.8147,11.6337,11.7521,355900.0
2008-07-10 13:30:00,16.87,17.01,16.85,16.85,165700.0,11.7451,11.8426,11.7312,11.7312,165700.0
2008-07-10 14:00:00,16.85,16.88,16.47,16.51,279700.0,11.7312,11.7521,11.4666,11.4945,279700.0
2008-07-10 14:30:00,16.51,16.58,16.36,16.4,298900.0,11.4945,11.5432,11.3901,11.4179,298900.0
2008-07-10 15:00:00,16.41,16.57,16.37,16.5,343700.0,11.4249,11.5363,11.397,11.4875,343700.0
2008-07-10 15:30:00,16.49,16.77,16.46,16.75,779000.0,11.4806,11.6755,11.4597,11.6616,779000.0
2008-07-11 09:30:00,16.62,16.62,16.07,16.14,455000.0,11.5711,11.5711,11.1882,11.2369,455000.0
2008-07-11 10:00:00,16.13,16.16,15.82,15.96,348100.0,11.2299,11.2508,11.0141,11.1116,348100.0
2008-07-11 10:30:00,15.94,15.96,15.68,15.79,395600.0,11.0976,11.1116,10.9166,10.9932,395600.0
2008-07-11 11:00:00,15.79,15.8,15.51,15.55,413200.0,10.9932,11.0002,10.7983,10.8261,413200.0
2008-07-11 11:30:00,15.55,15.87,15.48,15.86,426400.0,10.8261,11.0489,10.7774,11.0419,426400.0
2008-07-11 12:00:00,15.85,16.0,15.79,15.9,424900.0,11.035,11.1394,10.9932,11.0698,424900.0
2008-07-11 12:30:00,15.91,15.92,15.85,15.9,168500.0,11.0768,11.0837,11.035,11.0698,168500.0
2008-07-11 13:00:00,15.9,15.91,15.8,15.89,363300.0,11.0698,11.0768,11.0002,11.0628,363300.0
2008-07-11 13:30:00,15.89,16.01,15.88,15.98,424600.0,11.0628,11.1464,11.0559,11.1255,424600.0
2008-07-11 14:00:00,15.99,16.23,15.95,16.22,341600.0,11.1325,11.2995,11.1046,11.2926,341600.0
2008-07-11 14:30:00,16.23,16.38,16.1,16.3,557200.0,11.2995,11.404,11.209,11.3483,557200.0
2008-07-11 15:00:00,16.3,16.4,16.06,16.12,878700.0,11.3483,11.4179,11.1812,11.223,878700.0
2008-07-11 15:30:00,16.12,16.32,15.89,16.21,1322200.0,11.223,11.3622,11.0628,11.2856,1322200.0
2008-07-14 09:30:00,16.4,16.4,15.94,15.97,328300.0,11.4179,11.4179,11.0976,11.1185,328300.0
2008-07-14 10:00:00,15.95,15.99,15.79,15.84,211400.0,11.1046,11.1325,10.9932,11.028,211400.0
2008-07-14 10:30:00,15.84,15.92,15.65,15.89,176300.0,11.028,11.0837,10.8957,11.0628,176300.0
2008-07-14 11:00:00,15.88,15.93,15.78,15.93,190700.0,11.0559,11.0907,10.9862,11.0907,190700.0
2008-07-14 11:30:00,15.93,15.94,15.81,15.92,227700.0,11.0907,11.0976,11.0071,11.0837,227700.0
2008-07-14 12:00:00,15.92,15.93,15.68,15.71,210900.0,11.0837,11.0907,10.9166,10.9375,210900.0
2008-07-14 12:30:00,15.72,15.76,15.63,15.69,149500.0,10.9445,10.9723,10.8818,10.9236,149500.0
2008-07-14 13:00:00,15.68,15.68,15.55,15.63,112100.0,10.9166,10.9166,10.8261,10.8818,112100.0
2008-07-14 13:30:00,15.63,15.81,15.57,15.71,112200.0,10.8818,11.0071,10.84,10.9375,112200.0
2008-07-14 14:00:00,15.73,15.81,15.72,15.78,126500.0,10.9514,11.0071,10.9445,10.9862,126500.0
2008-07-14 14:30:00,15.78,15.81,15.62,15.64,132500.0,10.9862,11.0071,10.8749,10.8888,132500.0
2008-07-14 15:00:00,15.64,15.8,15.59,15.74,192200.0,10.8888,11.0002,10.854,10.9584,192200.0
2008-07-14 15:30:00,15.74,16.0,15.63,15.68,332000.0,10.9584,11.1394,10.8818,10.9166,332000.0
2008-07-15 09:30:00,15.47,15.58,15.2,15.2,187500.0,10.7704,10.847,10.5824,10.5824,187500.0
2008-07-15 10:00:00,15.2,15.21,14.93,15.0,346100.0,10.5824,10.5894,10.3945,10.4432,346100.0
2008-07-15 10:30:00,15.0,15.37,14.98,15.31,121500.0,10.4432,10.7008,10.4293,10.659,121500.0
2008-07-15 11:00:00,15.32,15.9,15.3,15.72,260900.0,10.666,11.0698,10.6521,10.9445,260900.0
2008-07-15 11:30:00,15.72,15.92,15.52,15.83,146700.0,10.9445,11.0837,10.8052,11.0211,146700.0
2008-07-15 12:00:00,15.84,16.02,15.73,15.93,217500.0,11.028,11.1533,10.9514,11.0907,217500.0
2008-07-15 12:30:00,15.92,16.08,15.89,16.02,201700.0,11.0837,11.1951,11.0628,11.1533,201700.0
2008-07-15 13:00:00,16.01,16.06,15.95,16.0,550600.0,11.1464,11.1812,11.1046,11.1394,550600.0
2008-07-15 13:30:00,15.99,16.07,15.98,16.0,188300.0,11.1325,11.1882,11.1255,11.1394,188300.0
2008-07-15 14:00:00,16.01,16.04,15.85,15.98,284600.0,11.1464,11.1673,11.035,11.1255,284600.0
2008-07-15 14:30:00,15.99,16.17,15.99,16.15,168400.0,11.1325,11.2578,11.1325,11.2438,168400.0
2008-07-15 15:00:00,16.16,16.31,16.16,16.23,297600.0,11.2508,11.3552,11.2508,11.2995,297600.0
2008-07-15 15:30:00,16.23,16.25,15.99,16.0,419400.0,11.2995,11.3135,11.1325,11.1394,419400.0
2008-07-16 09:30:00,16.12,16.18,15.88,16.17,326000.0,11.223,11.2647,11.0559,11.2578,326000.0
2008-07-16 10:00:00,16.15,16.3,15.98,16.0,299200.0,11.2438,11.3483,11.1255,11.1394,299200.0
2008-07-16 10:30:00,16.01,16.13,15.97,16.0,484000.0,11.1464,11.2299,11.1185,11.1394,484000.0
2008-07-16 11:00:00,16.0,16.09,15.89,15.93,398400.0,11.1394,11.2021,11.0628,11.0907,398400.0
2008-07-16 11:30:00,15.92,16.21,15.92,16.09,710100.0,11.0837,11.2856,11.0837,11.2021,710100.0
2008-07-16 12:00:00,16.09,16.17,16.02,16.09,410900.0,11.2021,11.2578,11.1533,11.2021,410900.0
2008-07-16 12:30:00,16.09,16.16,15.99,16.03,739300.0,11.2021,11.2508,11.1325,11.1603,739300.0
2008-07-16 13:00:00,16.03,16.38,16.03,16.35,459400.0,11.1603,11.404,11.1603,11.3831,459400.0
2008-07-16 13:30:00,16.35,16.39,16.24,16.28,193500.0,11.3831,11.4109,11.3065,11.3344,193500.0
2008-07-16 14:00:00,16.27,16.34,16.18,16.27,231500.0,11.3274,11.3761,11.2647,11.3274,231500.0
2008-07-16 14:30:00,16.28,16.53,16.26,16.52,377200.0,11.3344,11.5084,11.3204,11.5014,377200.0
2008-07-16 15:00:00,16.51,16.55,16.4,16.53,331500.0,11.4945,11.5223,11.4179,11.5084,331500.0
2008-07-16 15:30:00,16.53,16.63,16.44,16.56,518700.0,11.5084,11.578,11.4457,11.5293,518700.0
2008-07-17 09:30:00,16.61,17.67,16.61,17.19,541500.0,11.5641,12.3021,11.5641,11.9679,541500.0
2008-07-17 10:00:00,17.16,17.42,17.1,17.32,414400.0,11.947,12.128,11.9053,12.0584,414400.0
2008-07-17 10:30:00,17.33,17.44,17.14,17.2,244400.0,12.0654,12.142,11.9331,11.9749,244400.0
2008-07-17 11:00:00,17.18,17.3,16.9,17.25,257700.0,11.9609,12.0445,11.766,12.0097,257700.0
2008-07-17 11:30:00,17.25,17.61,17.21,17.56,370900.0,12.0097,12.2603,11.9818,12.2255,370900.0
2008-07-17 12:00:00,17.55,17.56,17.4,17.52,94000.0,12.2185,12.2255,12.1141,12.1977,94000.0
2008-07-17 12:30:00,17.52,17.58,17.43,17.57,157900.0,12.1977,12.2394,12.135,12.2325,157900.0
2008-07-17 13:00:00,17.58,18.18,17.52,17.87,379700.0,12.2394,12.6572,12.1977,12.4413,379700.0
2008-07-17 13:30:00,17.87,18.15,17.84,17.95,286000.0,12.4413,12.6363,12.4204,12.497,286000.0
2008-07-17 14:00:00,17.95,18.16,17.9,18.15,249200.0,12.497,12.6432,12.4622,12.6363,249200.0
2008-07-17 14:30:00,18.14,18.16,17.89,18.08,244900.0,12.6293,12.6432,12.4553,12.5875,244900.0
2008-07-17 15:00:00,18.08,18.15,17.98,18.07,248400.0,12.5875,12.6363,12.5179,12.5806,248400.0
2008-07-17 15:30:00,18.07,18.11,17.93,18.0,426000.0,12.5806,12.6084,12.4831,12.5318,426000.0
2008-07-18 09:30:00,18.04,18.16,17.14,17.21,269200.0,12.5597,12.6432,11.9331,11.9818,269200.0
2008-07-18 10:00:00,17.22,17.57,17.12,17.49,232300.0,11.9888,12.2325,11.9192,12.1768,232300.0
2008-07-18 10:30:00,17.51,17.95,17.47,17.93,145500.0,12.1907,12.497,12.1628,12.4831,145500.0
2008-07-18 11:00:00,17.95,18.0,17.73,17.79,186400.0,12.497,12.5318,12.3439,12.3856,186400.0
2008-07-18 11:30:00,17.79,17.83,17.61,17.64,135400.0,12.3856,12.4135,12.2603,12.2812,135400.0
2008-07-18 12:00:00,17.64,17.75,17.55,17.56,163900.0,12.2812,12.3578,12.2185,12.2255,163900.0
2008-07-18 12:30:00,17.56,17.57,17.45,17.45,117900.0,12.2255,12.2325,12.1489,12.1489,117900.0
2008-07-18 13:00:00,17.45,17.56,17.45,17.5,116100.0,12.1489,12.2255,12.1489,12.1837,116100.0
2008-07-18 13:30:00,17.5,17.64,17.45,17.56,147800.0,12.1837,12.2812,12.1489,12.2255,147800.0
2008-07-18 14:00:00,17.56,17.98,17.54,17.77,496100.0,12.2255,12.5179,12.2116,12.3717,496100.0
2008-07-18 14:30:00,17.77,17.78,17.67,17.7,199500.0,12.3717,12.3787,12.3021,12.323,199500.0
2008-07-18 15:00:00,17.7,17.8,17.68,17.76,159400.0,12.323,12.3926,12.3091,12.3648,159400.0
2008-07-18 15:30:00,17.75,17.86,17.73,17.73,227500.0,12.3578,12.4344,12.3439,12.3439,227500.0
2008-07-21 09:30:00,17.63,18.09,17.63,17.9,179700.0,12.2742,12.5945,12.2742,12.4622,179700.0
2008-07-21 10:00:00,17.9,17.99,17.68,17.73,194100.0,12.4622,12.5249,12.3091,12.3439,194100.0
2008-07-21 10:30:00,17.75,17.77,17.68,17.71,164700.0,12.3578,12.3717,12.3091,12.3299,164700.0
2008-07-21 11:00:00,17.7,17.84,17.67,17.77,132500.0,12.323,12.4204,12.3021,12.3717,132500.0
2008-07-21 11:30:00,17.77,17.79,17.56,17.66,260300.0,12.3717,12.3856,12.2255,12.2951,260300.0
2008-07-21 12:00:00,17.66,17.76,17.64,17.69,116000.0,12.2951,12.3648,12.2812,12.316,116000.0
2008-07-21 12:30:00,17.69,17.85,17.63,17.63,74100.0,12.316,12.4274,12.2742,12.2742,74100.0
2008-07-21 13:00:00,17.63,17.73,17.59,17.71,56000.0,12.2742,12.3439,12.2464,12.3299,56000.0
2008-07-21 13:30:00,17.71,17.74,17.68,17.72,38200.0,12.3299,12.3508,12.3091,12.3369,38200.0
2008-07-21 14:00:00,17.71,17.76,17.64,17.64,97500.0,12.3299,12.3648,12.2812,12.2812,97500.0
2008-07-21 14:30:00,17.64,17.66,17.56,17.56,90800.0,12.2812,12.2951,12.2255,12.2255,90800.0
2008-07-21 15:00:00,17.56,17.63,17.5,17.56,108900.0,12.2255,12.2742,12.1837,12.2255,108900.0
2008-07-21 15:30:00,17.56,17.63,17.47,17.55,206700.0,12.2255,12.2742,12.1628,12.2185,206700.0
2008-07-22 09:30:00,17.39,17.39,16.76,16.86,408900.0,12.1072,12.1072,11.6685,11.7382,408900.0
2008-07-22 10:00:00,16.85,16.95,16.57,16.7,537900.0,11.7312,11.8008,11.5363,11.6268,537900.0
2008-07-22 10:30:00,16.7,16.8,16.57,16.72,344600.0,11.6268,11.6964,11.5363,11.6407,344600.0
2008-07-22 11:00:00,16.71,16.99,16.65,16.98,357200.0,11.6337,11.8287,11.592,11.8217,357200.0
2008-07-22 11:30:00,16.98,17.2,16.89,17.16,347000.0,11.8217,11.9749,11.759,11.947,347000.0
2008-07-22 12:00:00,17.16,17.33,17.02,17.03,316800.0,11.947,12.0654,11.8496,11.8565,316800.0
2008-07-22 12:30:00,17.02,17.1,16.94,16.97,139800.0,11.8496,11.9053,11.7939,11.8147,139800.0
2008-07-22 13:00:00,16.99,17.14,16.94,17.05,162300.0,11.8287,11.9331,11.7939,11.8704,162300.0
2008-07-22 13:30:00,17.05,17.18,17.03,17.1,189700.0,11.8704,11.9609,11.8565,11.9053,189700.0
2008-07-22 14:00:00,17.11,17.15,16.95,17.15,337100.0,11.9122,11.9401,11.8008,11.9401,337100.0
2008-07-22 14:30:00,17.16,17.17,17.04,17.05,189300.0,11.947,11.954,11.8635,11.8704,189300.0
2008-07-22 15:00:00,17.05,17.19,17.02,17.18,267400.0,11.8704,11.9679,11.8496,11.9609,267400.0
2008-07-22 15:30:00,17.18,17.34,17.15,17.27,422500.0,11.9609,12.0723,11.9401,12.0236,422500.0
2008-07-23 09:30:00,17.27,18.04,17.19,17.85,482400.0,12.0236,12.5597,11.9679,12.4274,482400.0
2008-07-23 10:00:00,17.85,19.13,17.81,19.13,618100.0,12.4274,13.3186,12.3996,13.3186,618100.0
2008-07-23 10:30:00,19.13,19.13,18.53,18.6,796000.0,13.3186,13.3186,12.9008,12.9496,796000.0
2008-07-23 11:00:00,18.61,18.66,18.17,18.46,413100.0,12.9565,12.9913,12.6502,12.8521,413100.0
2008-07-23 11:30:00,18.45,18.54,18.28,18.31,376900.0,12.8451,12.9078,12.7268,12.7477,376900.0
2008-07-23 12:00:00,18.31,18.42,18.25,18.36,614600.0,12.7477,12.8243,12.7059,12.7825,614600.0
2008-07-23 12:30:00,18.36,18.48,18.27,18.37,194700.0,12.7825,12.866,12.7198,12.7894,194700.0
2008-07-23 13:00:00,18.37,18.45,18.25,18.4,183300.0,12.7894,12.8451,12.7059,12.8103,183300.0
2008-07-23 13:30:00,18.4,18.52,18.25,18.36,225500.0,12.8103,12.8939,12.7059,12.7825,225500.0
2008-07-23 14:00:00,18.36,18.71,18.36,18.71,268900.0,12.7825,13.0262,12.7825,13.0262,268900.0
2008-07-23 14:30:00,18.7,18.74,18.51,18.62,271300.0,13.0192,13.047,12.8869,12.9635,271300.0
2008-07-23 15:00:00,18.63,18.7,18.52,18.59,339700.0,12.9705,13.0192,12.8939,12.9426,339700.0
2008-07-23 15:30:00,18.59,18.68,18.54,18.67,396300.0,12.9426,13.0053,12.9078,12.9983,396300.0
2008-07-24 09:30:00,18.71,18.91,18.43,18.7,298200.0,13.0262,13.1654,12.8312,13.0192,298200.0
2008-07-24 10:00:00,18.69,18.74,18.4,18.62,246900.0,13.0122,13.047,12.8103,12.9635,246900.0
2008-07-24 10:30:00,18.61,18.82,18.52,18.79,219800.0,12.9565,13.1027,12.8939,13.0819,219800.0
2008-07-24 11:00:00,18.79,19.1,18.76,18.88,432500.0,13.0819,13.2977,13.061,13.1445,432500.0
2008-07-24 11:30:00,18.89,18.89,18.72,18.79,145700.0,13.1515,13.1515,13.0331,13.0819,145700.0
2008-07-24 12:00:00,18.78,18.79,18.41,18.41,165400.0,13.0749,13.0819,12.8173,12.8173,165400.0
2008-07-24 12:30:00,18.4,18.48,18.32,18.34,138000.0,12.8103,12.866,12.7546,12.7686,138000.0
2008-07-24 13:00:00,18.33,18.42,18.21,18.31,125000.0,12.7616,12.8243,12.678,12.7477,125000.0
2008-07-24 13:30:00,18.3,18.35,18.19,18.25,131200.0,12.7407,12.7755,12.6641,12.7059,131200.0
2008-07-24 14:00:00,18.24,18.27,17.98,18.04,173300.0,12.6989,12.7198,12.5179,12.5597,173300.0
2008-07-24 14:30:00,18.04,18.1,17.94,18.06,136800.0,12.5597,12.6015,12.4901,12.5736,136800.0
2008-07-24 15:00:00,18.06,18.21,17.93,18.01,214200.0,12.5736,12.678,12.4831,12.5388,214200.0
2008-07-24 15:30:00,18.0,18.05,17.9,17.99,255300.0,12.5318,12.5667,12.4622,12.5249,255300.0
2008-07-25 09:30:00,18.04,18.4,17.75,18.07,267100.0,12.5597,12.8103,12.3578,12.5806,267100.0
2008-07-25 10:00:00,18.09,18.27,17.78,17.78,251400.0,12.5945,12.7198,12.3787,12.3787,251400.0
2008-07-25 10:30:00,17.78,18.06,17.66,18.04,118800.0,12.3787,12.5736,12.2951,12.5597,118800.0
2008-07-25 11:00:00,18.05,18.05,17.67,17.73,73200.0,12.5667,12.5667,12.3021,12.3439,73200.0
2008-07-25 11:30:00,17.74,17.92,17.7,17.77,53600.0,12.3508,12.4761,12.323,12.3717,53600.0
2008-07-25 12:00:00,17.76,17.87,17.61,17.83,105600.0,12.3648,12.4413,12.2603,12.4135,105600.0
2008-07-25 12:30:00,17.82,17.93,17.76,17.84,97400.0,12.4065,12.4831,12.3648,12.4204,97400.0
2008-07-25 13:00:00,17.85,17.98,17.75,17.76,66000.0,12.4274,12.5179,12.3578,12.3648,66000.0
2008-07-25 13:30:00,17.76,17.83,17.67,17.77,95200.0,12.3648,12.4135,12.3021,12.3717,95200.0
2008-07-25 14:00:00,17.76,17.85,17.74,17.8,87300.0,12.3648,12.4274,12.3508,12.3926,87300.0
2008-07-25 14:30:00,17.81,17.84,17.66,17.69,64900.0,12.3996,12.4204,12.2951,12.316,64900.0
2008-07-25 15:00:00,17.7,17.72,17.53,17.54,141400.0,12.323,12.3369,12.2046,12.2116,141400.0
2008-07-25 15:30:00,17.54,17.64,17.53,17.59,182600.0,12.2116,12.2812,12.2046,12.2464,182600.0
2008-07-28 09:30:00,18.76,18.76,17.75,17.96,448200.0,13.061,13.061,12.3578,12.504,448200.0
2008-07-28 10:00:00,17.96,18.25,17.91,18.14,356700.0,12.504,12.7059,12.4692,12.6293,356700.0
2008-07-28 10:30:00,18.15,18.15,17.94,17.97,221200.0,12.6363,12.6363,12.4901,12.511,221200.0
2008-07-28 11:00:00,17.97,17.97,17.64,17.67,209500.0,12.511,12.511,12.2812,12.3021,209500.0
2008-07-28 11:30:00,17.68,17.9,17.59,17.81,197200.0,12.3091,12.4622,12.2464,12.3996,197200.0
2008-07-28 12:00:00,17.8,17.87,17.67,17.68,107900.0,12.3926,12.4413,12.3021,12.3091,107900.0
2008-07-28 12:30:00,17.67,17.72,17.5,17.55,135600.0,12.3021,12.3369,12.1837,12.2185,135600.0
2008-07-28 13:00:00,17.56,17.73,17.54,17.66,76200.0,12.2255,12.3439,12.2116,12.2951,76200.0
2008-07-28 13:30:00,17.65,17.68,17.55,17.63,91000.0,12.2882,12.3091,12.2185,12.2742,91000.0
2008-07-28 14:00:00,17.63,17.67,17.37,17.54,165600.0,12.2742,12.3021,12.0932,12.2116,165600.0
2008-07-28 14:30:00,17.54,17.67,17.49,17.5,145300.0,12.2116,12.3021,12.1768,12.1837,145300.0
2008-07-28 15:00:00,17.5,17.65,17.5,17.58,150500.0,12.1837,12.2882,12.1837,12.2394,150500.0
2008-07-28 15:30:00,17.58,17.59,17.49,17.52,231400.0,12.2394,12.2464,12.1768,12.1977,231400.0
2008-07-29 09:30:00,17.84,17.84,17.49,17.77,228000.0,12.4204,12.4204,12.1768,12.3717,228000.0
2008-07-29 10:00:00,17.77,18.2,17.75,17.93,243400.0,12.3717,12.6711,12.3578,12.4831,243400.0
2008-07-29 10:30:00,17.91,18.11,17.88,18.01,143400.0,12.4692,12.6084,12.4483,12.5388,143400.0
2008-07-29 11:00:00,18.02,18.1,17.92,18.02,116600.0,12.5458,12.6015,12.4761,12.5458,116600.0
2008-07-29 11:30:00,18.02,18.12,17.97,18.02,134700.0,12.5458,12.6154,12.511,12.5458,134700.0
2008-07-29 12:00:00,18.02,18.13,18.0,18.1,174600.0,12.5458,12.6223,12.5318,12.6015,174600.0
2008-07-29 12:30:00,18.11,18.21,17.98,18.11,137600.0,12.6084,12.678,12.5179,12.6084,137600.0
2008-07-29 13:00:00,18.11,18.17,17.97,18.17,82200.0,12.6084,12.6502,12.511,12.6502,82200.0
2008-07-29 13:30:00,18.17,18.29,18.16,18.28,162200.0,12.6502,12.7337,12.6432,12.7268,162200.0
2008-07-29 14:00:00,18.29,18.3,18.07,18.23,257800.0,12.7337,12.7407,12.5806,12.692,257800.0
2008-07-29 14:30:00,18.23,18.26,18.15,18.25,124800.0,12.692,12.7129,12.6363,12.7059,124800.0
2008-07-29 15:00:00,18.25,18.55,18.24,18.53,185500.0,12.7059,12.9148,12.6989,12.9008,185500.0
2008-07-29 15:30:00,18.53,18.56,18.38,18.49,340900.0,12.9008,12.9217,12.7964,12.873,340900.0
2008-07-30 09:30:00,18.65,19.1,18.51,18.54,215200.0,12.9844,13.2977,12.8869,12.9078,215200.0
2008-07-30 10:00:00,18.54,18.64,18.51,18.55,96800.0,12.9078,12.9774,12.8869,12.9148,96800.0
2008-07-30 10:30:00,18.55,18.61,18.19,18.22,224000.0,12.9148,12.9565,12.6641,12.685,224000.0
2008-07-30 11:00:00,18.21,18.3,18.06,18.19,99000.0,12.678,12.7407,12.5736,12.6641,99000.0
2008-07-30 11:30:00,18.2,18.2,18.02,18.08,99200.0,12.6711,12.6711,12.5458,12.5875,99200.0
2008-07-30 12:00:00,18.07,18.16,18.05,18.16,68100.0,12.5806,12.6432,12.5667,12.6432,68100.0
2008-07-30 12:30:00,18.16,18.16,17.91,17.95,172400.0,12.6432,12.6432,12.4692,12.497,172400.0
2008-07-30 13:00:00,17.94,18.02,17.81,17.93,215700.0,12.4901,12.5458,12.3996,12.4831,215700.0
2008-07-30 13:30:00,17.93,17.94,17.78,17.87,124800.0,12.4831,12.4901,12.3787,12.4413,124800.0
2008-07-30 14:00:00,17.87,18.02,17.76,17.97,140900.0,12.4413,12.5458,12.3648,12.511,140900.0
2008-07-30 14:30:00,17.96,18.06,17.93,17.97,78900.0,12.504,12.5736,12.4831,12.511,78900.0
2008-07-30 15:00:00,17.96,17.98,17.75,17.98,127600.0,12.504,12.5179,12.3578,12.5179,127600.0
2008-07-30 15:30:00,17.99,18.06,17.92,17.99,253900.0,12.5249,12.5736,12.4761,12.5249,253900.0
2008-07-31 09:30:00,17.75,18.28,17.69,18.03,199600.0,12.3578,12.7268,12.316,12.5527,199600.0
2008-07-31 10:00:00,18.05,18.38,18.03,18.31,170100.0,12.5667,12.7964,12.5527,12.7477,170100.0
2008-07-31 10:30:00,18.31,18.35,18.15,18.25,270100.0,12.7477,12.7755,12.6363,12.7059,270100.0
2008-07-31 11:00:00,18.26,18.3,17.83,17.84,200100.0,12.7129,12.7407,12.4135,12.4204,200100.0
2008-07-31 11:30:00,17.84,17.95,17.63,17.76,148900.0,12.4204,12.497,12.2742,12.3648,148900.0
2008-07-31 12:00:00,17.76,17.97,17.75,17.84,182400.0,12.3648,12.511,12.3578,12.4204,182400.0
2008-07-31 12:30:00,17.84,17.89,17.7,17.74,89000.0,12.4204,12.4553,12.323,12.3508,89000.0
2008-07-31 13:00:00,17.75,17.86,17.72,17.85,115500.0,12.3578,12.4344,12.3369,12.4274,115500.0
2008-07-31 13:30:00,17.84,17.9,17.77,17.77,95800.0,12.4204,12.4622,12.3717,12.3717,95800.0
2008-07-31 14:00:00,17.76,17.76,17.59,17.59,158000.0,12.3648,12.3648,12.2464,12.2464,158000.0
2008-07-31 14:30:00,17.6,17.85,17.59,17.72,183200.0,12.2534,12.4274,12.2464,12.3369,183200.0
2008-07-31 15:00:00,17.72,17.76,17.6,17.64,251200.0,12.3369,12.3648,12.2534,12.2812,251200.0
2008-07-31 15:30:00,17.64,17.65,17.51,17.55,296100.0,12.2812,12.2882,12.1907,12.2185,296100.0
2008-08-01 09:30:00,17.59,17.7,17.38,17.68,179500.0,12.2464,12.323,12.1002,12.3091,179500.0
2008-08-01 10:00:00,17.68,17.69,17.38,17.58,220700.0,12.3091,12.316,12.1002,12.2394,220700.0
2008-08-01 10:30:00,17.59,17.7,17.56,17.69,134300.0,12.2464,12.323,12.2255,12.316,134300.0
2008-08-01 11:00:00,17.69,17.74,17.44,17.67,172900.0,12.316,12.3508,12.142,12.3021,172900.0
2008-08-01 11:30:00,17.64,17.7,17.57,17.67,142000.0,12.2812,12.323,12.2325,12.3021,142000.0
2008-08-01 12:00:00,17.66,17.8,17.54,17.66,113700.0,12.2951,12.3926,12.2116,12.2951,113700.0
2008-08-01 12:30:00,17.64,17.75,17.6,17.61,38900.0,12.2812,12.3578,12.2534,12.2603,38900.0
2008-08-01 13:00:00,17.61,17.79,17.61,17.76,36600.0,12.2603,12.3856,12.2603,12.3648,36600.0
2008-08-01 13:30:00,17.78,17.81,17.63,17.63,102000.0,12.3787,12.3996,12.2742,12.2742,102000.0
2008-08-01 14:00:00,17.65,17.66,17.51,17.52,124900.0,12.2882,12.2951,12.1907,12.1977,124900.0
2008-08-01 14:30:00,17.51,17.58,17.5,17.57,160400.0,12.1907,12.2394,12.1837,12.2325,160400.0
2008-08-01 15:00:00,17.57,17.6,17.44,17.53,208900.0,12.2325,12.2534,12.142,12.2046,208900.0
2008-08-01 15:30:00,17.52,17.58,17.44,17.49,293700.0,12.1977,12.2394,12.142,12.1768,293700.0
2008-08-04 09:30:00,17.53,17.59,17.22,17.27,100000.0,12.2046,12.2464,11.9888,12.0236,100000.0
2008-08-04 10:00:00,17.27,17.31,17.1,17.21,110300.0,12.0236,12.0515,11.9053,11.9818,110300.0
2008-08-04 10:30:00,17.21,17.21,16.98,16.99,108500.0,11.9818,11.9818,11.8217,11.8287,108500.0
2008-08-04 11:00:00,16.99,17.13,16.95,17.07,119000.0,11.8287,11.9261,11.8008,11.8844,119000.0
2008-08-04 11:30:00,17.05,17.44,17.05,17.34,171900.0,11.8704,12.142,11.8704,12.0723,171900.0
2008-08-04 12:00:00,17.36,17.42,17.27,17.36,59200.0,12.0863,12.128,12.0236,12.0863,59200.0
2008-08-04 12:30:00,17.37,17.53,17.34,17.47,174800.0,12.0932,12.2046,12.0723,12.1628,174800.0
2008-08-04 13:00:00,17.47,17.58,17.43,17.57,107800.0,12.1628,12.2394,12.135,12.2325,107800.0
2008-08-04 13:30:00,17.57,17.66,17.55,17.63,144200.0,12.2325,12.2951,12.2185,12.2742,144200.0
2008-08-04 14:00:00,17.63,17.87,17.62,17.86,299600.0,12.2742,12.4413,12.2673,12.4344,299600.0
2008-08-04 14:30:00,17.87,17.94,17.83,17.92,200200.0,12.4413,12.4901,12.4135,12.4761,200200.0
2008-08-04 15:00:00,17.92,17.97,17.89,17.91,243800.0,12.4761,12.511,12.4553,12.4692,243800.0
2008-08-04 15:30:00,17.91,18.02,17.79,17.95,512600.0,12.4692,12.5458,12.3856,12.497,512600.0
2008-08-05 09:30:00,18.06,19.09,18.06,19.05,393700.0,12.5736,13.2907,12.5736,13.2629,393700.0
2008-08-05 10:00:00,18.98,19.33,18.89,18.93,328900.0,13.2141,13.4578,13.1515,13.1793,328900.0
2008-08-05 10:30:00,18.91,18.95,18.76,18.89,124500.0,13.1654,13.1932,13.061,13.1515,124500.0
2008-08-05 11:00:00,18.89,19.04,18.87,19.01,147000.0,13.1515,13.2559,13.1375,13.235,147000.0
2008-08-05 11:30:00,19.01,19.16,18.92,19.16,152400.0,13.235,13.3394,13.1724,13.3394,152400.0
2008-08-05 12:00:00,19.16,19.16,19.01,19.01,204700.0,13.3394,13.3394,13.235,13.235,204700.0
2008-08-05 12:30:00,19.01,19.04,18.91,18.99,142400.0,13.235,13.2559,13.1654,13.2211,142400.0
2008-08-05 13:00:00,18.99,19.02,18.96,18.99,78000.0,13.2211,13.242,13.2002,13.2211,78000.0
2008-08-05 13:30:00,18.99,19.13,18.96,19.1,122200.0,13.2211,13.3186,13.2002,13.2977,122200.0
2008-08-05 14:00:00,19.11,19.29,19.03,19.28,301000.0,13.3046,13.43,13.2489,13.423,301000.0
2008-08-05 14:30:00,19.28,19.45,19.2,19.32,185800.0,13.423,13.5414,13.3673,13.4508,185800.0
2008-08-05 15:00:00,19.32,19.49,19.28,19.42,261700.0,13.4508,13.5692,13.423,13.5205,261700.0
2008-08-05 15:30:00,19.42,19.49,19.34,19.44,415700.0,13.5205,13.5692,13.4648,13.5344,415700.0
2008-08-06 09:30:00,19.39,19.41,18.82,18.91,398900.0,13.4996,13.5135,13.1027,13.1654,398900.0
2008-08-06 10:00:00,18.9,18.92,18.65,18.65,253800.0,13.1584,13.1724,12.9844,12.9844,253800.0
2008-08-06 10:30:00,18.67,18.9,18.57,18.7,272300.0,12.9983,13.1584,12.9287,13.0192,272300.0
2008-08-06 11:00:00,18.69,18.9,18.62,18.88,130500.0,13.0122,13.1584,12.9635,13.1445,130500.0
2008-08-06 11:30:00,18.87,18.92,18.6,18.65,153400.0,13.1375,13.1724,12.9496,12.9844,153400.0
2008-08-06 12:00:00,18.65,18.73,18.56,18.72,207900.0,12.9844,13.0401,12.9217,13.0331,207900.0
2008-08-06 12:30:00,18.72,18.74,18.5,18.56,185700.0,13.0331,13.047,12.8799,12.9217,185700.0
2008-08-06 13:00:00,18.55,18.71,18.51,18.67,59000.0,12.9148,13.0262,12.8869,12.9983,59000.0
2008-08-06 13:30:00,18.67,18.72,18.5,18.62,93800.0,12.9983,13.0331,12.8799,12.9635,93800.0
2008-08-06 14:00:00,18.63,18.75,18.58,18.68,128900.0,12.9705,13.054,12.9356,13.0053,128900.0
2008-08-06 14:30:00,18.68,18.76,18.65,18.69,188600.0,13.0053,13.061,12.9844,13.0122,188600.0
2008-08-06 15:00:00,18.7,18.75,18.67,18.73,138700.0,13.0192,13.054,12.9983,13.0401,138700.0
2008-08-06 15:30:00,18.73,18.86,18.68,18.81,294900.0,13.0401,13.1306,13.0053,13.0958,294900.0
2008-08-07 09:30:00,18.65,18.65,18.28,18.43,214600.0,12.9844,12.9844,12.7268,12.8312,214600.0
2008-08-07 10:00:00,18.46,18.55,18.33,18.4,439900.0,12.8521,12.9148,12.7616,12.8103,439900.0
2008-08-07 10:30:00,18.4,18.42,18.24,18.27,227300.0,12.8103,12.8243,12.6989,12.7198,227300.0
2008-08-07 11:00:00,18.29,18.38,18.15,18.24,175200.0,12.7337,12.7964,12.6363,12.6989,175200.0
2008-08-07 11:30:00,18.22,18.31,18.17,18.25,107900.0,12.685,12.7477,12.6502,12.7059,107900.0
2008-08-07 12:00:00,18.27,18.27,18.15,18.25,133100.0,12.7198,12.7198,12.6363,12.7059,133100.0
2008-08-07 12:30:00,18.25,18.4,18.21,18.39,129800.0,12.7059,12.8103,12.678,12.8034,129800.0
2008-08-07 13:00:00,18.38,18.42,18.25,18.42,93400.0,12.7964,12.8243,12.7059,12.8243,93400.0
2008-08-07 13:30:00,18.41,18.43,18.35,18.36,274900.0,12.8173,12.8312,12.7755,12.7825,274900.0
2008-08-07 14:00:00,18.35,18.43,18.33,18.4,282700.0,12.7755,12.8312,12.7616,12.8103,282700.0
2008-08-07 14:30:00,18.4,18.42,18.34,18.36,154700.0,12.8103,12.8243,12.7686,12.7825,154700.0
2008-08-07 15:00:00,18.36,18.4,18.32,18.34,313700.0,12.7825,12.8103,12.7546,12.7686,313700.0
2008-08-07 15:30:00,18.34,18.34,18.24,18.29,494800.0,12.7686,12.7686,12.6989,12.7337,494800.0
2008-08-08 09:30:00,18.37,18.88,18.19,18.82,215100.0,12.7894,13.1445,12.6641,13.1027,215100.0
2008-08-08 10:00:00,18.82,18.94,18.67,18.8,284900.0,13.1027,13.1863,12.9983,13.0888,284900.0
2008-08-08 10:30:00,18.8,18.8,18.7,18.73,317300.0,13.0888,13.0888,13.0192,13.0401,317300.0
2008-08-08 11:00:00,18.72,18.82,18.55,18.8,169600.0,13.0331,13.1027,12.9148,13.0888,169600.0
2008-08-08 11:30:00,18.81,19.15,18.81,19.1,126800.0,13.0958,13.3325,13.0958,13.2977,126800.0
2008-08-08 12:00:00,19.1,19.12,18.99,19.08,209700.0,13.2977,13.3116,13.2211,13.2838,209700.0
2008-08-08 12:30:00,19.07,19.1,19.06,19.07,158800.0,13.2768,13.2977,13.2698,13.2768,158800.0
2008-08-08 13:00:00,19.07,19.08,18.96,19.0,554600.0,13.2768,13.2838,13.2002,13.2281,554600.0
2008-08-08 13:30:00,19.0,19.05,18.94,19.0,476300.0,13.2281,13.2629,13.1863,13.2281,476300.0
2008-08-08 14:00:00,19.0,19.1,18.96,19.03,350700.0,13.2281,13.2977,13.2002,13.2489,350700.0
2008-08-08 14:30:00,19.01,19.14,18.98,19.09,566700.0,13.235,13.3255,13.2141,13.2907,566700.0
2008-08-08 15:00:00,19.09,19.19,19.06,19.18,497200.0,13.2907,13.3603,13.2698,13.3534,497200.0
2008-08-08 15:30:00,19.18,19.22,19.09,19.12,415800.0,13.3534,13.3812,13.2907,13.3116,415800.0
2008-08-11 09:30:00,19.16,19.16,18.7,18.77,208300.0,13.3394,13.3394,13.0192,13.0679,208300.0
2008-08-11 10:00:00,18.77,18.99,18.64,18.8,248100.0,13.0679,13.2211,12.9774,13.0888,248100.0
2008-08-11 10:30:00,18.81,18.88,18.78,18.88,112100.0,13.0958,13.1445,13.0749,13.1445,112100.0
2008-08-11 11:00:00,18.88,18.98,18.76,18.96,152100.0,13.1445,13.2141,13.061,13.2002,152100.0
2008-08-11 11:30:00,18.96,19.0,18.89,18.94,380200.0,13.2002,13.2281,13.1515,13.1863,380200.0
2008-08-11 12:00:00,18.95,18.97,18.87,18.95,305900.0,13.1932,13.2072,13.1375,13.1932,305900.0
2008-08-11 12:30:00,18.95,19.02,18.92,19.02,455400.0,13.1932,13.242,13.1724,13.242,455400.0
2008-08-11 13:00:00,19.02,19.31,19.0,19.31,546300.0,13.242,13.4439,13.2281,13.4439,546300.0
2008-08-11 13:30:00,19.31,19.55,19.31,19.39,570800.0,13.4439,13.611,13.4439,13.4996,570800.0
2008-08-11 14:00:00,19.4,19.46,19.16,19.16,358500.0,13.5065,13.5483,13.3394,13.3394,358500.0
2008-08-11 14:30:00,19.16,19.37,18.89,18.93,348600.0,13.3394,13.4857,13.1515,13.1793,348600.0
2008-08-11 15:00:00,18.92,19.01,18.82,18.87,309700.0,13.1724,13.235,13.1027,13.1375,309700.0
2008-08-11 15:30:00,18.86,18.93,18.68,18.92,351100.0,13.1306,13.1793,13.0053,13.1724,351100.0
2008-08-12 09:30:00,18.94,19.05,18.71,18.93,347300.0,13.1863,13.2629,13.0262,13.1793,347300.0
2008-08-12 10:00:00,18.95,19.03,18.78,18.83,293800.0,13.1932,13.2489,13.0749,13.1097,293800.0
2008-08-12 10:30:00,18.82,18.96,18.78,18.91,190500.0,13.1027,13.2002,13.0749,13.1654,190500.0
2008-08-12 11:00:00,18.92,18.98,18.8,18.95,205700.0,13.1724,13.2141,13.0888,13.1932,205700.0
2008-08-12 11:30:00,18.95,18.98,18.81,18.94,127000.0,13.1932,13.2141,13.0958,13.1863,127000.0
2008-08-12 12:00:00,18.94,18.96,18.89,18.92,94400.0,13.1863,13.2002,13.1515,13.1724,94400.0
2008-08-12 12:30:00,18.93,18.94,18.78,18.88,81200.0,13.1793,13.1863,13.0749,13.1445,81200.0
2008-08-12 13:00:00,18.88,18.9,18.71,18.74,153400.0,13.1445,13.1584,13.0262,13.047,153400.0
2008-08-12 13:30:00,18.74,18.77,18.56,18.63,220500.0,13.047,13.0679,12.9217,12.9705,220500.0
2008-08-12 14:00:00,18.63,18.76,18.61,18.72,91700.0,12.9705,13.061,12.9565,13.0331,91700.0
2008-08-12 14:30:00,18.72,18.75,18.68,18.69,83600.0,13.0331,13.054,13.0053,13.0122,83600.0
2008-08-12 15:00:00,18.68,18.74,18.53,18.64,206600.0,13.0053,13.047,12.9008,12.9774,206600.0
2008-08-12 15:30:00,18.65,18.78,18.56,18.76,298900.0,12.9844,13.0749,12.9217,13.061,298900.0
2008-08-13 09:30:00,18.78,18.78,18.33,18.46,179600.0,13.0749,13.0749,12.7616,12.8521,179600.0
2008-08-13 10:00:00,18.46,18.62,18.32,18.32,101900.0,12.8521,12.9635,12.7546,12.7546,101900.0
2008-08-13 10:30:00,18.32,18.32,18.01,18.16,260300.0,12.7546,12.7546,12.5388,12.6432,260300.0
2008-08-13 11:00:00,18.16,18.16,17.94,18.02,160900.0,12.6432,12.6432,12.4901,12.5458,160900.0
2008-08-13 11:30:00,18.01,18.01,17.65,17.67,168400.0,12.5388,12.5388,12.2882,12.3021,168400.0
2008-08-13 12:00:00,17.66,17.77,17.57,17.62,147200.0,12.2951,12.3717,12.2325,12.2673,147200.0
2008-08-13 12:30:00,17.62,17.86,17.61,17.85,98100.0,12.2673,12.4344,12.2603,12.4274,98100.0
2008-08-13 13:00:00,17.85,17.87,17.64,17.85,159200.0,12.4274,12.4413,12.2812,12.4274,159200.0
2008-08-13 13:30:00,17.85,18.02,17.81,17.96,116600.0,12.4274,12.5458,12.3996,12.504,116600.0
2008-08-13 14:00:00,17.96,18.09,17.9,18.04,159800.0,12.504,12.5945,12.4622,12.5597,159800.0
2008-08-13 14:30:00,18.04,18.31,18.02,18.31,109800.0,12.5597,12.7477,12.5458,12.7477,109800.0
2008-08-13 15:00:00,18.3,18.35,18.15,18.23,231200.0,12.7407,12.7755,12.6363,12.692,231200.0
2008-08-13 15:30:00,18.24,18.41,18.14,18.35,449100.0,12.6989,12.8173,12.6293,12.7755,449100.0
2008-08-14 09:30:00,18.3,18.62,18.2,18.44,408900.0,12.7407,12.9635,12.6711,12.8382,408900.0
2008-08-14 10:00:00,18.44,18.62,18.4,18.58,467000.0,12.8382,12.9635,12.8103,12.9356,467000.0
2008-08-14 10:30:00,18.59,18.95,18.59,18.83,249900.0,12.9426,13.1932,12.9426,13.1097,249900.0
2008-08-14 11:00:00,18.82,18.82,18.67,18.76,253800.0,13.1027,13.1027,12.9983,13.061,253800.0
2008-08-14 11:30:00,18.75,18.8,18.68,18.74,145300.0,13.054,13.0888,13.0053,13.047,145300.0
2008-08-14 12:00:00,18.74,18.94,18.7,18.89,487700.0,13.047,13.1863,13.0192,13.1515,487700.0
2008-08-14 12:30:00,18.9,19.1,18.87,18.97,270300.0,13.1584,13.2977,13.1375,13.2072,270300.0
2008-08-14 13:00:00,18.96,18.99,18.48,18.93,128300.0,13.2002,13.2211,12.866,13.1793,128300.0
2008-08-14 13:30:00,18.92,18.93,18.78,18.84,149100.0,13.1724,13.1793,13.0749,13.1167,149100.0
2008-08-14 14:00:00,18.85,18.9,18.74,18.78,186600.0,13.1236,13.1584,13.047,13.0749,186600.0
2008-08-14 14:30:00,18.78,18.88,18.77,18.79,94300.0,13.0749,13.1445,13.0679,13.0819,94300.0
2008-08-14 15:00:00,18.79,18.86,18.65,18.69,183100.0,13.0819,13.1306,12.9844,13.0122,183100.0
2008-08-14 15:30:00,18.7,18.76,18.59,18.64,254800.0,13.0192,13.061,12.9426,12.9774,254800.0
2008-08-15 09:30:00,18.71,19.06,18.7,18.89,188300.0,13.0262,13.2698,13.0192,13.1515,188300.0
2008-08-15 10:00:00,18.9,19.02,18.68,18.68,420800.0,13.1584,13.242,13.0053,13.0053,420800.0
2008-08-15 10:30:00,18.68,18.93,18.67,18.85,214600.0,13.0053,13.1793,12.9983,13.1236,214600.0
2008-08-15 11:00:00,18.84,18.88,18.71,18.85,127200.0,13.1167,13.1445,13.0262,13.1236,127200.0
2008-08-15 11:30:00,18.85,18.91,18.7,18.76,157000.0,13.1236,13.1654,13.0192,13.061,157000.0
2008-08-15 12:00:00,18.77,18.93,18.72,18.73,235200.0,13.0679,13.1793,13.0331,13.0401,235200.0
2008-08-15 12:30:00,18.76,18.95,18.75,18.88,166500.0,13.061,13.1932,13.054,13.1445,166500.0
2008-08-15 13:00:00,18.89,18.95,18.83,18.92,89600.0,13.1515,13.1932,13.1097,13.1724,89600.0
2008-08-15 13:30:00,18.92,18.99,18.88,18.97,117400.0,13.1724,13.2211,13.1445,13.2072,117400.0
2008-08-15 14:00:00,18.96,18.96,18.77,18.81,100300.0,13.2002,13.2002,13.0679,13.0958,100300.0
2008-08-15 14:30:00,18.82,18.83,18.73,18.78,97600.0,13.1027,13.1097,13.0401,13.0749,97600.0
2008-08-15 15:00:00,18.77,18.95,18.77,18.92,217900.0,13.0679,13.1932,13.0679,13.1724,217900.0
2008-08-15 15:30:00,18.93,18.93,18.75,18.8,491400.0,13.1793,13.1793,13.054,13.0888,491400.0
2008-08-18 09:30:00,19.1,19.1,18.59,18.74,507100.0,13.2977,13.2977,12.9426,13.047,507100.0
2008-08-18 10:00:00,18.72,18.76,18.57,18.73,187800.0,13.0331,13.061,12.9287,13.0401,187800.0
2008-08-18 10:30:00,18.73,18.9,18.61,18.87,215900.0,13.0401,13.1584,12.9565,13.1375,215900.0
2008-08-18 11:00:00,18.87,18.95,18.79,18.84,285500.0,13.1375,13.1932,13.0819,13.1167,285500.0
2008-08-18 11:30:00,18.84,18.84,18.67,18.67,216800.0,13.1167,13.1167,12.9983,12.9983,216800.0
2008-08-18 12:00:00,18.67,18.81,18.65,18.78,299700.0,12.9983,13.0958,12.9844,13.0749,299700.0
2008-08-18 12:30:00,18.79,18.8,18.65,18.65,137700.0,13.0819,13.0888,12.9844,12.9844,137700.0
2008-08-18 13:00:00,18.66,18.67,18.57,18.65,238300.0,12.9913,12.9983,12.9287,12.9844,238300.0
2008-08-18 13:30:00,18.66,18.68,18.59,18.6,321000.0,12.9913,13.0053,12.9426,12.9496,321000.0
2008-08-18 14:00:00,18.6,18.71,18.44,18.67,545000.0,12.9496,13.0262,12.8382,12.9983,545000.0
2008-08-18 14:30:00,18.67,18.68,18.51,18.55,201400.0,12.9983,13.0053,12.8869,12.9148,201400.0
2008-08-18 15:00:00,18.56,18.72,18.5,18.6,454900.0,12.9217,13.0331,12.8799,12.9496,454900.0
2008-08-18 15:30:00,18.6,18.68,18.54,18.61,498300.0,12.9496,13.0053,12.9078,12.9565,498300.0
2008-08-19 09:30:00,19.11,19.37,18.54,18.6,524400.0,13.3046,13.4857,12.9078,12.9496,524400.0
2008-08-19 10:00:00,18.6,18.67,18.46,18.51,335800.0,12.9496,12.9983,12.8521,12.8869,335800.0
2008-08-19 10:30:00,18.52,18.56,18.34,18.41,252800.0,12.8939,12.9217,12.7686,12.8173,252800.0
2008-08-19 11:00:00,18.43,18.48,18.19,18.2,374700.0,12.8312,12.866,12.6641,12.6711,374700.0
2008-08-19 11:30:00,18.2,18.29,18.16,18.23,173200.0,12.6711,12.7337,12.6432,12.692,173200.0
2008-08-19 12:00:00,18.21,18.28,18.16,18.22,378900.0,12.678,12.7268,12.6432,12.685,378900.0
2008-08-19 12:30:00,18.21,18.25,18.12,18.14,207900.0,12.678,12.7059,12.6154,12.6293,207900.0
2008-08-19 13:00:00,18.14,18.27,18.0,18.23,305500.0,12.6293,12.7198,12.5318,12.692,305500.0
2008-08-19 13:30:00,18.24,18.3,18.17,18.17,161300.0,12.6989,12.7407,12.6502,12.6502,161300.0
2008-08-19 14:00:00,18.17,18.28,18.16,18.25,298800.0,12.6502,12.7268,12.6432,12.7059,298800.0
2008-08-19 14:30:00,18.25,18.35,18.24,18.3,155200.0,12.7059,12.7755,12.6989,12.7407,155200.0
2008-08-19 15:00:00,18.31,18.32,18.15,18.19,253900.0,12.7477,12.7546,12.6363,12.6641,253900.0
2008-08-19 15:30:00,18.2,18.3,18.15,18.3,369700.0,12.6711,12.7407,12.6363,12.7407,369700.0
2008-08-20 09:30:00,18.19,18.35,18.05,18.15,292700.0,12.6641,12.7755,12.5667,12.6363,292700.0
2008-08-20 10:00:00,18.15,18.26,18.02,18.11,304500.0,12.6363,12.7129,12.5458,12.6084,304500.0
2008-08-20 10:30:00,18.11,18.57,18.1,18.54,405200.0,12.6084,12.9287,12.6015,12.9078,405200.0
2008-08-20 11:00:00,18.51,18.74,18.31,18.62,301100.0,12.8869,13.047,12.7477,12.9635,301100.0
2008-08-20 11:30:00,18.62,18.62,18.31,18.32,110900.0,12.9635,12.9635,12.7477,12.7546,110900.0
2008-08-20 12:00:00,18.33,18.36,18.2,18.21,171000.0,12.7616,12.7825,12.6711,12.678,171000.0
2008-08-20 12:30:00,18.2,18.4,18.2,18.4,248900.0,12.6711,12.8103,12.6711,12.8103,248900.0
2008-08-20 13:00:00,18.39,18.59,18.35,18.58,239500.0,12.8034,12.9426,12.7755,12.9356,239500.0
2008-08-20 13:30:00,18.57,18.66,18.49,18.63,232800.0,12.9287,12.9913,12.873,12.9705,232800.0
2008-08-20 14:00:00,18.64,18.64,18.4,18.45,183000.0,12.9774,12.9774,12.8103,12.8451,183000.0
2008-08-20 14:30:00,18.43,18.44,18.29,18.33,251800.0,12.8312,12.8382,12.7337,12.7616,251800.0
2008-08-20 15:00:00,18.32,18.33,18.25,18.26,312000.0,12.7546,12.7616,12.7059,12.7129,312000.0
2008-08-20 15:30:00,18.25,18.3,18.2,18.25,457700.0,12.7059,12.7407,12.6711,12.7059,457700.0
2008-08-21 09:30:00,19.3,20.28,19.21,20.12,2069200.0,13.4369,14.1192,13.3743,14.0078,2069200.0
2008-08-21 10:00:00,20.13,20.78,19.8,19.8,1531400.0,14.0148,14.4673,13.785,13.785,1531400.0
2008-08-21 10:30:00,19.8,19.99,19.65,19.99,753700.0,13.785,13.9173,13.6806,13.9173,753700.0
2008-08-21 11:00:00,19.99,20.46,19.94,20.45,634400.0,13.9173,14.2445,13.8825,14.2376,634400.0
2008-08-21 11:30:00,20.44,20.48,20.27,20.47,997500.0,14.2306,14.2585,14.1122,14.2515,997500.0
2008-08-21 12:00:00,20.46,20.5,20.33,20.47,252700.0,14.2445,14.2724,14.154,14.2515,252700.0
2008-08-21 12:30:00,20.47,20.55,20.31,20.51,372800.0,14.2515,14.3072,14.1401,14.2793,372800.0
2008-08-21 13:00:00,20.53,20.71,20.37,20.59,362000.0,14.2933,14.4186,14.1819,14.335,362000.0
2008-08-21 13:30:00,20.6,20.61,20.41,20.46,403100.0,14.342,14.349,14.2097,14.2445,403100.0
2008-08-21 14:00:00,20.46,20.72,20.39,20.72,270200.0,14.2445,14.4255,14.1958,14.4255,270200.0
2008-08-21 14:30:00,20.72,20.98,20.72,20.83,342300.0,14.4255,14.6066,14.4255,14.5021,342300.0
2008-08-21 15:00:00,20.82,21.25,20.82,21.23,693400.0,14.4952,14.7945,14.4952,14.7806,693400.0
2008-08-21 15:30:00,21.23,21.41,20.91,20.95,1194900.0,14.7806,14.9059,14.5578,14.5857,1194900.0
2008-08-22 09:30:00,20.41,22.35,20.06,21.73,1423800.0,14.2097,15.5604,13.966,15.1287,1423800.0
2008-08-22 10:00:00,21.74,21.76,21.48,21.55,877200.0,15.1357,15.1496,14.9547,15.0034,877200.0
2008-08-22 10:30:00,21.56,21.59,21.47,21.55,294300.0,15.0104,15.0312,14.9477,15.0034,294300.0
2008-08-22 11:00:00,21.54,21.58,21.51,21.52,514200.0,14.9964,15.0243,14.9756,14.9825,514200.0
2008-08-22 11:30:00,21.53,21.58,21.45,21.57,260500.0,14.9895,15.0243,14.9338,15.0173,260500.0
2008-08-22 12:00:00,21.58,21.68,21.47,21.67,235300.0,15.0243,15.0939,14.9477,15.0869,235300.0
2008-08-22 12:30:00,21.67,21.78,21.6,21.67,317400.0,15.0869,15.1635,15.0382,15.0869,317400.0
2008-08-22 13:00:00,21.67,21.86,21.64,21.77,348500.0,15.0869,15.2192,15.0661,15.1566,348500.0
2008-08-22 13:30:00,21.77,22.0,21.73,21.91,296700.0,15.1566,15.3167,15.1287,15.254,296700.0
2008-08-22 14:00:00,21.91,22.0,21.89,21.9,349800.0,15.254,15.3167,15.2401,15.2471,349800.0
2008-08-22 14:30:00,21.91,22.17,21.88,22.17,326500.0,15.254,15.4351,15.2332,15.4351,326500.0
2008-08-22 15:00:00,22.16,22.25,22.07,22.12,368900.0,15.4281,15.4907,15.3654,15.4002,368900.0
2008-08-22 15:30:00,22.12,22.24,22.11,22.21,549000.0,15.4002,15.4838,15.3933,15.4629,549000.0
2008-08-25 09:30:00,22.04,22.23,21.7,21.93,441600.0,15.3445,15.4768,15.1078,15.268,441600.0
2008-08-25 10:00:00,21.94,22.02,21.81,21.94,236100.0,15.2749,15.3306,15.1844,15.2749,236100.0
2008-08-25 10:30:00,21.94,22.05,21.78,21.91,207500.0,15.2749,15.3515,15.1635,15.254,207500.0
2008-08-25 11:00:00,21.9,22.0,21.81,22.0,195300.0,15.2471,15.3167,15.1844,15.3167,195300.0
2008-08-25 11:30:00,22.0,22.05,21.85,21.94,231000.0,15.3167,15.3515,15.2123,15.2749,231000.0
2008-08-25 12:00:00,21.94,22.05,21.83,22.03,323200.0,15.2749,15.3515,15.1983,15.3376,323200.0
2008-08-25 12:30:00,22.04,22.23,22.02,22.18,212100.0,15.3445,15.4768,15.3306,15.442,212100.0
2008-08-25 13:00:00,22.17,22.42,22.13,22.36,323600.0,15.4351,15.6091,15.4072,15.5673,323600.0
2008-08-25 13:30:00,22.35,22.41,22.28,22.33,314000.0,15.5604,15.6021,15.5116,15.5464,314000.0
2008-08-25 14:00:00,22.33,22.36,22.16,22.21,277700.0,15.5464,15.5673,15.4281,15.4629,277700.0
2008-08-25 14:30:00,22.22,22.3,22.14,22.21,173700.0,15.4699,15.5256,15.4142,15.4629,173700.0
2008-08-25 15:00:00,22.21,22.27,22.1,22.11,219500.0,15.4629,15.5047,15.3863,15.3933,219500.0
2008-08-25 15:30:00,22.12,22.19,22.05,22.08,413100.0,15.4002,15.449,15.3515,15.3724,413100.0
2008-08-26 09:30:00,22.01,22.22,21.71,21.8,258500.0,15.3237,15.4699,15.1148,15.1775,258500.0
2008-08-26 10:00:00,21.8,22.05,21.75,22.03,274100.0,15.1775,15.3515,15.1426,15.3376,274100.0
2008-08-26 10:30:00,22.04,22.13,21.98,22.04,264200.0,15.3445,15.4072,15.3028,15.3445,264200.0
2008-08-26 11:00:00,22.05,22.08,21.91,22.01,102900.0,15.3515,15.3724,15.254,15.3237,102900.0
2008-08-26 11:30:00,22.02,22.22,21.96,22.15,331600.0,15.3306,15.4699,15.2888,15.4211,331600.0
2008-08-26 12:00:00,22.15,22.16,22.0,22.01,126600.0,15.4211,15.4281,15.3167,15.3237,126600.0
2008-08-26 12:30:00,22.0,22.1,21.95,21.95,91900.0,15.3167,15.3863,15.2819,15.2819,91900.0
2008-08-26 13:00:00,21.95,22.12,21.94,22.09,238200.0,15.2819,15.4002,15.2749,15.3794,238200.0
2008-08-26 13:30:00,22.09,22.09,21.85,21.91,114600.0,15.3794,15.3794,15.2123,15.254,114600.0
2008-08-26 14:00:00,21.91,22.02,21.89,21.93,169300.0,15.254,15.3306,15.2401,15.268,169300.0
2008-08-26 14:30:00,21.92,21.98,21.89,21.93,128700.0,15.261,15.3028,15.2401,15.268,128700.0
2008-08-26 15:00:00,21.93,22.06,21.9,21.98,215100.0,15.268,15.3585,15.2471,15.3028,215100.0
2008-08-26 15:30:00,21.98,22.1,21.97,22.07,415600.0,15.3028,15.3863,15.2958,15.3654,415600.0
2008-08-27 09:30:00,21.84,22.25,21.84,22.23,340800.0,15.2053,15.4907,15.2053,15.4768,340800.0
2008-08-27 10:00:00,22.23,22.45,22.16,22.34,951900.0,15.4768,15.63,15.4281,15.5534,951900.0
2008-08-27 10:30:00,22.34,22.56,22.34,22.51,368700.0,15.5534,15.7066,15.5534,15.6718,368700.0
2008-08-27 11:00:00,22.5,22.61,22.45,22.54,264200.0,15.6648,15.7414,15.63,15.6927,264200.0
2008-08-27 11:30:00,22.54,22.72,22.49,22.6,308300.0,15.6927,15.818,15.6578,15.7344,308300.0
2008-08-27 12:00:00,22.6,22.66,22.55,22.61,135700.0,15.7344,15.7762,15.6996,15.7414,135700.0
2008-08-27 12:30:00,22.6,22.61,22.48,22.56,265800.0,15.7344,15.7414,15.6509,15.7066,265800.0
2008-08-27 13:00:00,22.56,22.62,22.45,22.45,298200.0,15.7066,15.7483,15.63,15.63,298200.0
2008-08-27 13:30:00,22.46,22.5,22.45,22.45,248100.0,15.637,15.6648,15.63,15.63,248100.0
2008-08-27 14:00:00,22.45,22.65,22.45,22.56,193300.0,15.63,15.7692,15.63,15.7066,193300.0
2008-08-27 14:30:00,22.56,22.65,22.53,22.53,223400.0,15.7066,15.7692,15.6857,15.6857,223400.0
2008-08-27 15:00:00,22.55,22.64,22.48,22.51,275900.0,15.6996,15.7623,15.6509,15.6718,275900.0
2008-08-27 15:30:00,22.52,22.62,22.48,22.58,472500.0,15.6787,15.7483,15.6509,15.7205,472500.0
2008-08-28 09:30:00,22.65,22.99,22.57,22.7,267300.0,15.7692,16.0059,15.7135,15.804,267300.0
2008-08-28 10:00:00,22.69,22.71,22.45,22.67,190000.0,15.7971,15.811,15.63,15.7832,190000.0
2008-08-28 10:30:00,22.67,22.77,22.63,22.72,193500.0,15.7832,15.8528,15.7553,15.818,193500.0
2008-08-28 11:00:00,22.72,22.74,22.5,22.57,233800.0,15.818,15.8319,15.6648,15.7135,233800.0
2008-08-28 11:30:00,22.56,22.57,22.36,22.49,303900.0,15.7066,15.7135,15.5673,15.6578,303900.0
2008-08-28 12:00:00,22.49,22.49,22.28,22.38,620000.0,15.6578,15.6578,15.5116,15.5813,620000.0
2008-08-28 12:30:00,22.38,22.47,22.37,22.4,162200.0,15.5813,15.6439,15.5743,15.5952,162200.0
2008-08-28 13:00:00,22.4,22.51,22.39,22.5,155700.0,15.5952,15.6718,15.5882,15.6648,155700.0
2008-08-28 13:30:00,22.5,22.52,22.47,22.49,188500.0,15.6648,15.6787,15.6439,15.6578,188500.0
2008-08-28 14:00:00,22.49,22.5,22.45,22.49,230100.0,15.6578,15.6648,15.63,15.6578,230100.0
2008-08-28 14:30:00,22.49,22.5,22.46,22.48,200200.0,15.6578,15.6648,15.637,15.6509,200200.0
2008-08-28 15:00:00,22.47,22.5,22.46,22.5,276100.0,15.6439,15.6648,15.637,15.6648,276100.0
2008-08-28 15:30:00,22.5,22.55,22.47,22.48,697400.0,15.6648,15.6996,15.6439,15.6509,697400.0
2008-08-29 09:30:00,22.54,23.04,22.54,22.88,209700.0,15.6927,16.0408,15.6927,15.9294,209700.0
2008-08-29 10:00:00,22.88,22.96,22.78,22.82,94800.0,15.9294,15.9851,15.8597,15.8876,94800.0
2008-08-29 10:30:00,22.84,22.89,22.68,22.74,82400.0,15.9015,15.9363,15.7901,15.8319,82400.0
2008-08-29 11:00:00,22.78,22.84,22.72,22.72,104000.0,15.8597,15.9015,15.818,15.818,104000.0
2008-08-29 11:30:00,22.73,22.92,22.69,22.9,134800.0,15.8249,15.9572,15.7971,15.9433,134800.0
2008-08-29 12:00:00,22.89,22.98,22.82,22.96,86400.0,15.9363,15.999,15.8876,15.9851,86400.0
2008-08-29 12:30:00,22.96,23.05,22.9,23.0,83200.0,15.9851,16.0477,15.9433,16.0129,83200.0
2008-08-29 13:00:00,23.0,23.24,23.0,23.22,127900.0,16.0129,16.18,16.0129,16.1661,127900.0
2008-08-29 13:30:00,23.21,23.31,23.09,23.15,88900.0,16.1591,16.2287,16.0756,16.1173,88900.0
2008-08-29 14:00:00,23.14,23.26,23.12,23.22,129500.0,16.1104,16.1939,16.0965,16.1661,129500.0
2008-08-29 14:30:00,23.21,23.25,23.17,23.19,86600.0,16.1591,16.187,16.1313,16.1452,86600.0
2008-08-29 15:00:00,23.19,23.19,22.94,22.94,103400.0,16.1452,16.1452,15.9711,15.9711,103400.0
2008-08-29 15:30:00,22.94,23.02,22.85,22.89,263600.0,15.9711,16.0268,15.9085,15.9363,263600.0
2008-09-02 09:30:00,23.26,24.1,22.88,23.63,317100.0,16.1939,16.7787,15.9294,16.4515,317100.0
2008-09-02 10:00:00,23.63,23.74,23.45,23.52,150500.0,16.4515,16.5281,16.3262,16.3749,150500.0
2008-09-02 10:30:00,23.53,23.59,23.35,23.48,109800.0,16.3819,16.4237,16.2566,16.3471,109800.0
2008-09-02 11:00:00,23.49,23.55,23.38,23.54,134300.0,16.3541,16.3958,16.2775,16.3889,134300.0
2008-09-02 11:30:00,23.55,23.72,23.54,23.66,160100.0,16.3958,16.5142,16.3889,16.4724,160100.0
2008-09-02 12:00:00,23.66,23.88,23.65,23.79,179300.0,16.4724,16.6256,16.4654,16.5629,179300.0
2008-09-02 12:30:00,23.78,23.8,23.51,23.52,292200.0,16.556,16.5699,16.368,16.3749,292200.0
2008-09-02 13:00:00,23.52,23.74,23.5,23.71,170000.0,16.3749,16.5281,16.361,16.5072,170000.0
2008-09-02 13:30:00,23.72,23.74,23.37,23.41,151800.0,16.5142,16.5281,16.2705,16.2984,151800.0
2008-09-02 14:00:00,23.42,23.46,23.14,23.18,231500.0,16.3053,16.3332,16.1104,16.1382,231500.0
2008-09-02 14:30:00,23.17,23.24,23.1,23.11,103100.0,16.1313,16.18,16.0825,16.0895,103100.0
2008-09-02 15:00:00,23.1,23.19,22.93,23.19,177400.0,16.0825,16.1452,15.9642,16.1452,177400.0
2008-09-02 15:30:00,23.18,23.26,23.13,23.17,368500.0,16.1382,16.1939,16.1034,16.1313,368500.0
2008-09-03 09:30:00,23.19,23.6,23.08,23.6,171500.0,16.1452,16.4306,16.0686,16.4306,171500.0
2008-09-03 10:00:00,23.6,23.8,23.59,23.74,120600.0,16.4306,16.5699,16.4237,16.5281,120600.0
2008-09-03 10:30:00,23.75,24.09,23.73,24.04,218000.0,16.5351,16.7718,16.5211,16.737,218000.0
2008-09-03 11:00:00,24.05,24.19,23.88,23.97,219100.0,16.7439,16.8414,16.6256,16.6882,219100.0
2008-09-03 11:30:00,23.98,23.99,23.66,23.67,143400.0,16.6952,16.7022,16.4724,16.4794,143400.0
2008-09-03 12:00:00,23.67,23.69,23.44,23.5,155200.0,16.4794,16.4933,16.3192,16.361,155200.0
2008-09-03 12:30:00,23.5,23.55,23.4,23.48,156800.0,16.361,16.3958,16.2914,16.3471,156800.0
2008-09-03 13:00:00,23.49,23.6,23.41,23.54,165300.0,16.3541,16.4306,16.2984,16.3889,165300.0
2008-09-03 13:30:00,23.54,23.81,23.51,23.77,171400.0,16.3889,16.5768,16.368,16.549,171400.0
2008-09-03 14:00:00,23.76,23.76,23.53,23.54,165900.0,16.542,16.542,16.3819,16.3889,165900.0
2008-09-03 14:30:00,23.55,23.6,23.44,23.48,94800.0,16.3958,16.4306,16.3192,16.3471,94800.0
2008-09-03 15:00:00,23.5,23.72,23.44,23.59,180400.0,16.361,16.5142,16.3192,16.4237,180400.0
2008-09-03 15:30:00,23.59,23.78,23.53,23.76,376800.0,16.4237,16.556,16.3819,16.542,376800.0
2008-09-04 09:30:00,23.3,23.3,22.81,22.83,373400.0,16.2218,16.2218,15.8806,15.8946,373400.0
2008-09-04 10:00:00,22.84,23.17,22.81,22.96,260800.0,15.9015,16.1313,15.8806,15.9851,260800.0
2008-09-04 10:30:00,22.96,22.96,22.26,22.26,250200.0,15.9851,15.9851,15.4977,15.4977,250200.0
2008-09-04 11:00:00,22.26,22.46,22.1,22.27,395600.0,15.4977,15.637,15.3863,15.5047,395600.0
2008-09-04 11:30:00,22.27,22.36,22.17,22.21,234000.0,15.5047,15.5673,15.4351,15.4629,234000.0
2008-09-04 12:00:00,22.2,22.29,22.18,22.23,135600.0,15.4559,15.5186,15.442,15.4768,135600.0
2008-09-04 12:30:00,22.23,22.27,22.1,22.14,177300.0,15.4768,15.5047,15.3863,15.4142,177300.0
2008-09-04 13:00:00,22.14,22.15,22.01,22.03,239100.0,15.4142,15.4211,15.3237,15.3376,239100.0
2008-09-04 13:30:00,22.03,22.32,22.01,22.25,239500.0,15.3376,15.5395,15.3237,15.4907,239500.0
2008-09-04 14:00:00,22.25,22.26,22.07,22.21,225900.0,15.4907,15.4977,15.3654,15.4629,225900.0
2008-09-04 14:30:00,22.21,22.3,22.06,22.06,261800.0,15.4629,15.5256,15.3585,15.3585,261800.0
2008-09-04 15:00:00,22.07,22.15,22.03,22.07,423800.0,15.3654,15.4211,15.3376,15.3654,423800.0
2008-09-04 15:30:00,22.07,22.25,22.02,22.14,688100.0,15.3654,15.4907,15.3306,15.4142,688100.0
2008-09-05 09:30:00,21.99,22.0,21.48,21.79,331800.0,15.3097,15.3167,14.9547,15.1705,331800.0
2008-09-05 10:00:00,21.8,21.87,21.58,21.7,243300.0,15.1775,15.2262,15.0243,15.1078,243300.0
2008-09-05 10:30:00,21.7,21.89,21.64,21.68,149900.0,15.1078,15.2401,15.0661,15.0939,149900.0
2008-09-05 11:00:00,21.68,21.8,21.65,21.74,139900.0,15.0939,15.1775,15.073,15.1357,139900.0
2008-09-05 11:30:00,21.73,21.95,21.64,21.94,149500.0,15.1287,15.2819,15.0661,15.2749,149500.0
2008-09-05 12:00:00,21.94,22.0,21.86,21.94,172000.0,15.2749,15.3167,15.2192,15.2749,172000.0
2008-09-05 12:30:00,21.93,22.04,21.88,21.95,249100.0,15.268,15.3445,15.2332,15.2819,249100.0
2008-09-05 13:00:00,21.95,22.0,21.88,21.97,263900.0,15.2819,15.3167,15.2332,15.2958,263900.0
2008-09-05 13:30:00,21.98,22.0,21.76,21.8,208400.0,15.3028,15.3167,15.1496,15.1775,208400.0
2008-09-05 14:00:00,21.81,21.94,21.75,21.9,232300.0,15.1844,15.2749,15.1426,15.2471,232300.0
2008-09-05 14:30:00,21.9,22.15,21.87,22.08,199500.0,15.2471,15.4211,15.2262,15.3724,199500.0
2008-09-05 15:00:00,22.07,22.11,21.97,22.08,215300.0,15.3654,15.3933,15.2958,15.3724,215300.0
2008-09-05 15:30:00,22.07,22.33,22.06,22.19,303600.0,15.3654,15.5464,15.3585,15.449,303600.0
2008-09-08 09:30:00,23.04,23.48,22.85,23.25,364500.0,16.0408,16.3471,15.9085,16.187,364500.0
2008-09-08 10:00:00,23.25,23.25,22.83,23.08,392700.0,16.187,16.187,15.8946,16.0686,392700.0
2008-09-08 10:30:00,23.08,23.25,22.78,22.8,241100.0,16.0686,16.187,15.8597,15.8737,241100.0
2008-09-08 11:00:00,22.78,22.96,22.53,22.87,183600.0,15.8597,15.9851,15.6857,15.9224,183600.0
2008-09-08 11:30:00,22.89,23.08,22.81,23.05,238200.0,15.9363,16.0686,15.8806,16.0477,238200.0
2008-09-08 12:00:00,23.07,23.11,22.82,23.06,196500.0,16.0616,16.0895,15.8876,16.0547,196500.0
2008-09-08 12:30:00,23.06,23.38,23.06,23.34,131900.0,16.0547,16.2775,16.0547,16.2496,131900.0
2008-09-08 13:00:00,23.35,23.44,23.23,23.39,265900.0,16.2566,16.3192,16.173,16.2844,265900.0
2008-09-08 13:30:00,23.39,23.45,23.21,23.28,158100.0,16.2844,16.3262,16.1591,16.2078,158100.0
2008-09-08 14:00:00,23.28,23.51,23.19,23.47,357000.0,16.2078,16.368,16.1452,16.3401,357000.0
2008-09-08 14:30:00,23.47,23.66,23.36,23.63,252500.0,16.3401,16.4724,16.2635,16.4515,252500.0
2008-09-08 15:00:00,23.63,23.85,23.43,23.85,307200.0,16.4515,16.6047,16.3123,16.6047,307200.0
2008-09-08 15:30:00,23.85,24.06,23.85,24.01,751400.0,16.6047,16.7509,16.6047,16.7161,751400.0
2008-09-09 09:30:00,23.8,24.14,23.75,24.08,215700.0,16.5699,16.8066,16.5351,16.7648,215700.0
2008-09-09 10:00:00,24.08,24.25,24.0,24.06,193700.0,16.7648,16.8832,16.7091,16.7509,193700.0
2008-09-09 10:30:00,24.06,24.17,23.52,23.62,418200.0,16.7509,16.8275,16.3749,16.4446,418200.0
2008-09-09 11:00:00,23.61,23.76,23.5,23.65,224100.0,16.4376,16.542,16.361,16.4654,224100.0
2008-09-09 11:30:00,23.65,23.67,23.29,23.3,352400.0,16.4654,16.4794,16.2148,16.2218,352400.0
2008-09-09 12:00:00,23.31,23.32,23.11,23.22,249000.0,16.2287,16.2357,16.0895,16.1661,249000.0
2008-09-09 12:30:00,23.22,23.35,23.15,23.2,267800.0,16.1661,16.2566,16.1173,16.1522,267800.0
2008-09-09 13:00:00,23.19,23.33,23.03,23.03,232000.0,16.1452,16.2427,16.0338,16.0338,232000.0
2008-09-09 13:30:00,23.04,23.05,22.91,22.97,197900.0,16.0408,16.0477,15.9503,15.992,197900.0
2008-09-09 14:00:00,22.97,23.03,22.79,22.85,202900.0,15.992,16.0338,15.8667,15.9085,202900.0
2008-09-09 14:30:00,22.86,22.91,22.75,22.8,233200.0,15.9154,15.9503,15.8389,15.8737,233200.0
2008-09-09 15:00:00,22.81,22.9,22.75,22.89,284200.0,15.8806,15.9433,15.8389,15.9363,284200.0
2008-09-09 15:30:00,22.9,22.94,22.47,22.84,909300.0,15.9433,15.9711,15.6439,15.9015,909300.0
2008-09-10 09:30:00,23.06,23.15,22.64,22.73,241500.0,16.0547,16.1173,15.7623,15.8249,241500.0
2008-09-10 10:00:00,22.74,22.78,22.42,22.61,195400.0,15.8319,15.8597,15.6091,15.7414,195400.0
2008-09-10 10:30:00,22.63,22.73,22.41,22.41,123700.0,15.7553,15.8249,15.6021,15.6021,123700.0
2008-09-10 11:00:00,22.41,22.42,22.16,22.36,159000.0,15.6021,15.6091,15.4281,15.5673,159000.0
2008-09-10 11:30:00,22.36,22.61,22.34,22.5,95700.0,15.5673,15.7414,15.5534,15.6648,95700.0
2008-09-10 12:00:00,22.49,22.68,22.42,22.48,150400.0,15.6578,15.7901,15.6091,15.6509,150400.0
2008-09-10 12:30:00,22.48,22.64,22.47,22.52,79400.0,15.6509,15.7623,15.6439,15.6787,79400.0
2008-09-10 13:00:00,22.53,22.61,22.47,22.58,56200.0,15.6857,15.7414,15.6439,15.7205,56200.0
2008-09-10 13:30:00,22.56,22.73,22.56,22.65,41400.0,15.7066,15.8249,15.7066,15.7692,41400.0
2008-09-10 14:00:00,22.67,22.87,22.62,22.8,152900.0,15.7832,15.9224,15.7483,15.8737,152900.0
2008-09-10 14:30:00,22.82,22.99,22.77,22.85,117500.0,15.8876,16.0059,15.8528,15.9085,117500.0
2008-09-10 15:00:00,22.86,23.03,22.8,22.9,116800.0,15.9154,16.0338,15.8737,15.9433,116800.0
2008-09-10 15:30:00,22.9,22.91,22.56,22.68,369700.0,15.9433,15.9503,15.7066,15.7901,369700.0
2008-09-11 09:30:00,22.3,22.35,21.67,21.75,377000.0,15.5256,15.5604,15.0869,15.1426,377000.0
2008-09-11 10:00:00,21.74,22.09,21.74,21.87,238000.0,15.1357,15.3794,15.1357,15.2262,238000.0
2008-09-11 10:30:00,21.86,22.04,21.74,21.92,384800.0,15.2192,15.3445,15.1357,15.261,384800.0
2008-09-11 11:00:00,21.94,22.11,21.88,21.94,166400.0,15.2749,15.3933,15.2332,15.2749,166400.0
2008-09-11 11:30:00,21.94,22.17,21.93,22.09,203100.0,15.2749,15.4351,15.268,15.3794,203100.0
2008-09-11 12:00:00,22.09,22.22,22.09,22.11,130800.0,15.3794,15.4699,15.3794,15.3933,130800.0
2008-09-11 12:30:00,22.1,22.15,21.91,21.99,163900.0,15.3863,15.4211,15.254,15.3097,163900.0
2008-09-11 13:00:00,21.99,22.09,21.91,22.06,213900.0,15.3097,15.3794,15.254,15.3585,213900.0
2008-09-11 13:30:00,22.06,22.18,22.01,22.11,102300.0,15.3585,15.442,15.3237,15.3933,102300.0
2008-09-11 14:00:00,22.11,22.29,22.11,22.2,167600.0,15.3933,15.5186,15.3933,15.4559,167600.0
2008-09-11 14:30:00,22.2,22.25,22.06,22.12,140000.0,15.4559,15.4907,15.3585,15.4002,140000.0
2008-09-11 15:00:00,22.12,22.3,22.11,22.16,220200.0,15.4002,15.5256,15.3933,15.4281,220200.0
2008-09-11 15:30:00,22.15,22.49,22.12,22.48,331900.0,15.4211,15.6578,15.4002,15.6509,331900.0
2008-09-12 09:30:00,22.27,22.37,21.72,22.0,266000.0,15.5047,15.5743,15.1218,15.3167,266000.0
2008-09-12 10:00:00,22.02,22.2,21.97,22.12,265100.0,15.3306,15.4559,15.2958,15.4002,265100.0
2008-09-12 10:30:00,22.11,22.16,22.0,22.16,111200.0,15.3933,15.4281,15.3167,15.4281,111200.0
2008-09-12 11:00:00,22.16,22.19,22.06,22.15,167900.0,15.4281,15.449,15.3585,15.4211,167900.0
2008-09-12 11:30:00,22.15,22.31,22.12,22.22,137400.0,15.4211,15.5325,15.4002,15.4699,137400.0
2008-09-12 12:00:00,22.22,22.27,22.02,22.19,158500.0,15.4699,15.5047,15.3306,15.449,158500.0
2008-09-12 12:30:00,22.19,22.21,22.0,22.06,99200.0,15.449,15.4629,15.3167,15.3585,99200.0
2008-09-12 13:00:00,22.05,22.26,22.0,22.23,138400.0,15.3515,15.4977,15.3167,15.4768,138400.0
2008-09-12 13:30:00,22.22,22.3,22.04,22.26,139300.0,15.4699,15.5256,15.3445,15.4977,139300.0
2008-09-12 14:00:00,22.26,22.29,22.12,22.17,135700.0,15.4977,15.5186,15.4002,15.4351,135700.0
2008-09-12 14:30:00,22.15,22.33,22.11,22.28,184400.0,15.4211,15.5464,15.3933,15.5116,184400.0
2008-09-12 15:00:00,22.29,22.34,22.17,22.23,158300.0,15.5186,15.5534,15.4351,15.4768,158300.0
2008-09-12 15:30:00,22.2,22.35,22.17,22.34,237600.0,15.4559,15.5604,15.4351,15.5534,237600.0
2008-09-15 09:30:00,21.55,22.19,21.55,21.82,163000.0,15.0034,15.449,15.0034,15.1914,163000.0
2008-09-15 10:00:00,21.81,22.27,21.8,22.08,157600.0,15.1844,15.5047,15.1775,15.3724,157600.0
2008-09-15 10:30:00,22.1,22.29,22.02,22.28,86200.0,15.3863,15.5186,15.3306,15.5116,86200.0
2008-09-15 11:00:00,22.29,22.3,22.08,22.1,91500.0,15.5186,15.5256,15.3724,15.3863,91500.0
2008-09-15 11:30:00,22.1,22.17,21.92,21.95,89700.0,15.3863,15.4351,15.261,15.2819,89700.0
2008-09-15 12:00:00,21.95,22.29,21.95,22.19,112800.0,15.2819,15.5186,15.2819,15.449,112800.0
2008-09-15 12:30:00,22.18,22.29,22.05,22.27,62300.0,15.442,15.5186,15.3515,15.5047,62300.0
2008-09-15 13:00:00,22.27,22.29,21.99,22.0,74300.0,15.5047,15.5186,15.3097,15.3167,74300.0
2008-09-15 13:30:00,22.01,22.02,21.88,21.95,170000.0,15.3237,15.3306,15.2332,15.2819,170000.0
2008-09-15 14:00:00,21.95,22.02,21.72,21.73,118800.0,15.2819,15.3306,15.1218,15.1287,118800.0
2008-09-15 14:30:00,21.72,21.76,21.53,21.61,133300.0,15.1218,15.1496,14.9895,15.0452,133300.0
2008-09-15 15:00:00,21.6,21.67,21.3,21.35,197100.0,15.0382,15.0869,14.8293,14.8642,197100.0
2008-09-15 15:30:00,21.34,21.79,21.34,21.64,495900.0,14.8572,15.1705,14.8572,15.0661,495900.0
2008-09-16 09:30:00,21.32,21.81,21.0,21.21,281500.0,14.8433,15.1844,14.6205,14.7667,281500.0
2008-09-16 10:00:00,21.21,21.65,21.17,21.63,188000.0,14.7667,15.073,14.7388,15.0591,188000.0
2008-09-16 10:30:00,21.64,22.04,21.47,21.84,128800.0,15.0661,15.3445,14.9477,15.2053,128800.0
2008-09-16 11:00:00,21.83,22.14,21.56,21.69,99400.0,15.1983,15.4142,15.0104,15.1009,99400.0
2008-09-16 11:30:00,21.69,21.87,21.65,21.78,119200.0,15.1009,15.2262,15.073,15.1635,119200.0
2008-09-16 12:00:00,21.79,21.88,21.65,21.81,100900.0,15.1705,15.2332,15.073,15.1844,100900.0
2008-09-16 12:30:00,21.77,21.88,21.74,21.86,51100.0,15.1566,15.2332,15.1357,15.2192,51100.0
2008-09-16 13:00:00,21.87,22.01,21.76,21.94,72400.0,15.2262,15.3237,15.1496,15.2749,72400.0
2008-09-16 13:30:00,21.93,21.95,21.75,21.83,69000.0,15.268,15.2819,15.1426,15.1983,69000.0
2008-09-16 14:00:00,21.82,22.03,21.67,21.8,276900.0,15.1914,15.3376,15.0869,15.1775,276900.0
2008-09-16 14:30:00,21.77,22.43,21.77,22.34,287400.0,15.1566,15.6161,15.1566,15.5534,287400.0
2008-09-16 15:00:00,22.33,22.43,22.16,22.39,346700.0,15.5464,15.6161,15.4281,15.5882,346700.0
2008-09-16 15:30:00,22.39,22.49,22.16,22.26,456600.0,15.5882,15.6578,15.4281,15.4977,456600.0
2008-09-17 09:30:00,22.01,22.58,21.78,22.54,204300.0,15.3237,15.7205,15.1635,15.6927,204300.0
2008-09-17 10:00:00,22.53,22.59,22.07,22.07,205900.0,15.6857,15.7275,15.3654,15.3654,205900.0
2008-09-17 10:30:00,22.07,22.25,21.95,21.97,286400.0,15.3654,15.4907,15.2819,15.2958,286400.0
2008-09-17 11:00:00,21.95,22.0,21.58,21.64,223400.0,15.2819,15.3167,15.0243,15.0661,223400.0
2008-09-17 11:30:00,21.65,21.87,21.57,21.7,333700.0,15.073,15.2262,15.0173,15.1078,333700.0
2008-09-17 12:00:00,21.69,21.83,21.58,21.8,195600.0,15.1009,15.1983,15.0243,15.1775,195600.0
2008-09-17 12:30:00,21.8,22.1,21.79,21.9,165000.0,15.1775,15.3863,15.1705,15.2471,165000.0
2008-09-17 13:00:00,21.9,21.9,21.56,21.62,151700.0,15.2471,15.2471,15.0104,15.0521,151700.0
2008-09-17 13:30:00,21.6,21.83,21.45,21.78,218500.0,15.0382,15.1983,14.9338,15.1635,218500.0
2008-09-17 14:00:00,21.77,21.85,21.63,21.72,268700.0,15.1566,15.2123,15.0591,15.1218,268700.0
2008-09-17 14:30:00,21.73,22.07,21.7,21.93,341300.0,15.1287,15.3654,15.1078,15.268,341300.0
2008-09-17 15:00:00,21.93,22.25,21.87,22.13,398000.0,15.268,15.4907,15.2262,15.4072,398000.0
2008-09-17 15:30:00,22.12,22.17,21.81,21.85,368300.0,15.4002,15.4351,15.1844,15.2123,368300.0
2008-09-18 09:30:00,22.25,22.25,21.54,22.21,348500.0,15.4907,15.4907,14.9964,15.4629,348500.0
2008-09-18 10:00:00,22.21,22.45,22.13,22.39,158800.0,15.4629,15.63,15.4072,15.5882,158800.0
2008-09-18 10:30:00,22.4,22.45,22.25,22.29,141600.0,15.5952,15.63,15.4907,15.5186,141600.0
2008-09-18 11:00:00,22.28,22.28,21.73,21.74,198200.0,15.5116,15.5116,15.1287,15.1357,198200.0
2008-09-18 11:30:00,21.73,21.93,21.51,21.78,115300.0,15.1287,15.268,14.9756,15.1635,115300.0
2008-09-18 12:00:00,21.78,21.78,21.46,21.53,83200.0,15.1635,15.1635,14.9407,14.9895,83200.0
2008-09-18 12:30:00,21.51,21.53,21.21,21.28,154200.0,14.9756,14.9895,14.7667,14.8154,154200.0
2008-09-18 13:00:00,21.28,22.04,21.26,21.86,339500.0,14.8154,15.3445,14.8015,15.2192,339500.0
2008-09-18 13:30:00,21.87,22.4,21.86,22.24,230000.0,15.2262,15.5952,15.2192,15.4838,230000.0
2008-09-18 14:00:00,22.26,22.28,22.05,22.07,144800.0,15.4977,15.5116,15.3515,15.3654,144800.0
2008-09-18 14:30:00,22.07,22.39,21.99,22.36,181800.0,15.3654,15.5882,15.3097,15.5673,181800.0
2008-09-18 15:00:00,22.39,23.13,22.35,22.65,410900.0,15.5882,16.1034,15.5604,15.7692,410900.0
2008-09-18 15:30:00,22.65,22.88,22.03,22.16,657000.0,15.7692,15.9294,15.3376,15.4281,657000.0
2008-09-19 09:30:00,22.69,27.0,22.69,23.71,1052000.0,15.7971,18.7978,15.7971,16.5072,1052000.0
2008-09-19 10:00:00,23.75,24.13,23.01,23.11,421100.0,16.5351,16.7996,16.0199,16.0895,421100.0
2008-09-19 10:30:00,23.12,23.29,22.94,23.12,281500.0,16.0965,16.2148,15.9711,16.0965,281500.0
2008-09-19 11:00:00,23.12,23.29,23.11,23.2,222100.0,16.0965,16.2148,16.0895,16.1522,222100.0
2008-09-19 11:30:00,23.21,23.29,22.97,23.27,143200.0,16.1591,16.2148,15.992,16.2009,143200.0
2008-09-19 12:00:00,23.28,23.38,23.25,23.37,190700.0,16.2078,16.2775,16.187,16.2705,190700.0
2008-09-19 12:30:00,23.38,23.5,23.29,23.5,144900.0,16.2775,16.361,16.2148,16.361,144900.0
2008-09-19 13:00:00,23.49,23.51,23.4,23.4,192400.0,16.3541,16.368,16.2914,16.2914,192400.0
2008-09-19 13:30:00,23.4,23.52,23.33,23.4,156300.0,16.2914,16.3749,16.2427,16.2914,156300.0
2008-09-19 14:00:00,23.4,23.41,23.29,23.32,153000.0,16.2914,16.2984,16.2148,16.2357,153000.0
2008-09-19 14:30:00,23.31,23.36,23.2,23.25,111400.0,16.2287,16.2635,16.1522,16.187,111400.0
2008-09-19 15:00:00,23.26,23.37,23.1,23.3,300500.0,16.1939,16.2705,16.0825,16.2218,300500.0
2008-09-19 15:30:00,23.3,23.44,23.24,23.36,453300.0,16.2218,16.3192,16.18,16.2635,453300.0
2008-09-22 09:30:00,23.1,23.62,22.28,22.47,310000.0,16.0825,16.4446,15.5116,15.6439,310000.0
2008-09-22 10:00:00,22.46,22.48,22.1,22.19,227000.0,15.637,15.6509,15.3863,15.449,227000.0
2008-09-22 10:30:00,22.19,22.36,22.11,22.34,190800.0,15.449,15.5673,15.3933,15.5534,190800.0
2008-09-22 11:00:00,22.34,22.39,22.01,22.01,230400.0,15.5534,15.5882,15.3237,15.3237,230400.0
2008-09-22 11:30:00,22.02,22.04,21.6,21.8,286800.0,15.3306,15.3445,15.0382,15.1775,286800.0
2008-09-22 12:00:00,21.8,21.81,21.5,21.54,135100.0,15.1775,15.1844,14.9686,14.9964,135100.0
2008-09-22 12:30:00,21.55,21.75,21.54,21.71,122300.0,15.0034,15.1426,14.9964,15.1148,122300.0
2008-09-22 13:00:00,21.7,21.71,21.45,21.46,133800.0,15.1078,15.1148,14.9338,14.9407,133800.0
2008-09-22 13:30:00,21.46,21.58,21.34,21.54,135200.0,14.9407,15.0243,14.8572,14.9964,135200.0
2008-09-22 14:00:00,21.54,21.61,21.4,21.48,149000.0,14.9964,15.0452,14.899,14.9547,149000.0
2008-09-22 14:30:00,21.48,21.5,21.24,21.27,139800.0,14.9547,14.9686,14.7876,14.8085,139800.0
2008-09-22 15:00:00,21.27,21.43,21.09,21.2,308000.0,14.8085,14.9199,14.6831,14.7597,308000.0
2008-09-22 15:30:00,21.19,21.4,21.13,21.35,402400.0,14.7528,14.899,14.711,14.8642,402400.0
2008-09-23 09:30:00,21.15,21.59,21.15,21.47,115100.0,14.7249,15.0312,14.7249,14.9477,115100.0
2008-09-23 10:00:00,21.46,21.6,21.3,21.58,56100.0,14.9407,15.0382,14.8293,15.0243,56100.0
2008-09-23 10:30:00,21.56,21.59,21.18,21.27,90800.0,15.0104,15.0312,14.7458,14.8085,90800.0
2008-09-23 11:00:00,21.27,21.34,21.14,21.29,39500.0,14.8085,14.8572,14.718,14.8224,39500.0
2008-09-23 11:30:00,21.29,21.43,21.24,21.29,65800.0,14.8224,14.9199,14.7876,14.8224,65800.0
2008-09-23 12:00:00,21.3,21.31,21.12,21.12,46000.0,14.8293,14.8363,14.704,14.704,46000.0
2008-09-23 12:30:00,21.13,21.14,21.05,21.06,85200.0,14.711,14.718,14.6553,14.6623,85200.0
2008-09-23 13:00:00,21.06,21.08,20.9,21.06,110500.0,14.6623,14.6762,14.5509,14.6623,110500.0
2008-09-23 13:30:00,21.05,21.05,20.9,20.95,96000.0,14.6553,14.6553,14.5509,14.5857,96000.0
2008-09-23 14:00:00,20.97,21.26,20.87,21.23,124400.0,14.5996,14.8015,14.53,14.7806,124400.0
2008-09-23 14:30:00,21.25,21.44,21.2,21.39,120100.0,14.7945,14.9268,14.7597,14.892,120100.0
2008-09-23 15:00:00,21.4,21.45,21.27,21.28,86000.0,14.899,14.9338,14.8085,14.8154,86000.0
2008-09-23 15:30:00,21.26,21.3,20.97,21.11,203700.0,14.8015,14.8293,14.5996,14.6971,203700.0
2008-09-24 09:30:00,21.14,21.29,20.68,20.7,132400.0,14.718,14.8224,14.3977,14.4116,132400.0
2008-09-24 10:00:00,20.7,20.74,20.5,20.72,183000.0,14.4116,14.4395,14.2724,14.4255,183000.0
2008-09-24 10:30:00,20.73,21.15,20.73,21.15,153000.0,14.4325,14.7249,14.4325,14.7249,153000.0
2008-09-24 11:00:00,21.15,21.34,21.02,21.18,150400.0,14.7249,14.8572,14.6344,14.7458,150400.0
2008-09-24 11:30:00,21.17,21.18,20.9,21.0,69100.0,14.7388,14.7458,14.5509,14.6205,69100.0
2008-09-24 12:00:00,20.95,21.39,20.91,21.33,299600.0,14.5857,14.892,14.5578,14.8502,299600.0
2008-09-24 12:30:00,21.33,21.56,21.28,21.28,214600.0,14.8502,15.0104,14.8154,14.8154,214600.0
2008-09-24 13:00:00,21.28,21.3,21.0,21.04,209200.0,14.8154,14.8293,14.6205,14.6483,209200.0
2008-09-24 13:30:00,21.02,21.05,20.67,20.68,254000.0,14.6344,14.6553,14.3907,14.3977,254000.0
2008-09-24 14:00:00,20.69,20.9,20.69,20.9,67400.0,14.4047,14.5509,14.4047,14.5509,67400.0
2008-09-24 14:30:00,20.9,21.05,20.75,20.75,70900.0,14.5509,14.6553,14.4464,14.4464,70900.0
2008-09-24 15:00:00,20.75,20.95,20.72,20.86,128100.0,14.4464,14.5857,14.4255,14.523,128100.0
2008-09-24 15:30:00,20.85,21.01,20.66,21.0,849500.0,14.5161,14.6274,14.3838,14.6205,849500.0
2008-09-25 09:30:00,21.12,21.38,21.07,21.22,169500.0,14.704,14.885,14.6692,14.7736,169500.0
2008-09-25 10:00:00,21.21,21.44,21.12,21.21,239400.0,14.7667,14.9268,14.704,14.7667,239400.0
2008-09-25 10:30:00,21.21,21.23,20.96,20.99,160600.0,14.7667,14.7806,14.5926,14.6135,160600.0
2008-09-25 11:00:00,20.98,21.13,20.97,21.1,104900.0,14.6066,14.711,14.5996,14.6901,104900.0
2008-09-25 11:30:00,21.12,21.22,21.1,21.2,150800.0,14.704,14.7736,14.6901,14.7597,150800.0
2008-09-25 12:00:00,21.19,21.23,21.11,21.21,110300.0,14.7528,14.7806,14.6971,14.7667,110300.0
2008-09-25 12:30:00,21.2,21.22,21.12,21.19,98400.0,14.7597,14.7736,14.704,14.7528,98400.0
2008-09-25 13:00:00,21.19,21.25,21.09,21.18,109500.0,14.7528,14.7945,14.6831,14.7458,109500.0
2008-09-25 13:30:00,21.19,21.3,21.18,21.22,124900.0,14.7528,14.8293,14.7458,14.7736,124900.0
2008-09-25 14:00:00,21.25,21.26,20.92,21.02,206000.0,14.7945,14.8015,14.5648,14.6344,206000.0
2008-09-25 14:30:00,21.01,21.1,21.01,21.09,66000.0,14.6274,14.6901,14.6274,14.6831,66000.0
2008-09-25 15:00:00,21.1,21.23,21.09,21.2,109000.0,14.6901,14.7806,14.6831,14.7597,109000.0
2008-09-25 15:30:00,21.2,21.23,21.05,21.14,211100.0,14.7597,14.7806,14.6553,14.718,211100.0
2008-09-26 09:30:00,20.81,20.93,20.54,20.7,176800.0,14.4882,14.5717,14.3002,14.4116,176800.0
2008-09-26 10:00:00,20.71,20.78,20.65,20.65,116100.0,14.4186,14.4673,14.3768,14.3768,116100.0
2008-09-26 10:30:00,20.64,20.85,20.62,20.76,87300.0,14.3698,14.5161,14.3559,14.4534,87300.0
2008-09-26 11:00:00,20.76,20.98,20.72,20.98,226300.0,14.4534,14.6066,14.4255,14.6066,226300.0
2008-09-26 11:30:00,20.97,20.99,20.9,20.9,97800.0,14.5996,14.6135,14.5509,14.5509,97800.0
2008-09-26 12:00:00,20.89,20.91,20.81,20.88,73000.0,14.5439,14.5578,14.4882,14.5369,73000.0
2008-09-26 12:30:00,20.89,20.89,20.77,20.79,93900.0,14.5439,14.5439,14.4604,14.4743,93900.0
2008-09-26 13:00:00,20.79,21.0,20.79,20.94,107900.0,14.4743,14.6205,14.4743,14.5787,107900.0
2008-09-26 13:30:00,20.93,21.15,20.81,20.82,160700.0,14.5717,14.7249,14.4882,14.4952,160700.0
2008-09-26 14:00:00,20.82,20.95,20.81,20.81,143200.0,14.4952,14.5857,14.4882,14.4882,143200.0
2008-09-26 14:30:00,20.81,20.95,20.79,20.81,147300.0,14.4882,14.5857,14.4743,14.4882,147300.0
2008-09-26 15:00:00,20.81,21.0,20.7,21.0,245700.0,14.4882,14.6205,14.4116,14.6205,245700.0
2008-09-26 15:30:00,21.0,21.05,20.8,20.92,519700.0,14.6205,14.6553,14.4812,14.5648,519700.0
2008-09-29 09:30:00,20.51,20.51,19.85,19.96,155300.0,14.2793,14.2793,13.8198,13.8964,155300.0
2008-09-29 10:00:00,19.94,20.01,19.72,19.82,200300.0,13.8825,13.9312,13.7293,13.799,200300.0
2008-09-29 10:30:00,19.81,19.88,19.72,19.77,121200.0,13.792,13.8407,13.7293,13.7641,121200.0
2008-09-29 11:00:00,19.77,19.8,19.71,19.77,54600.0,13.7641,13.785,13.7224,13.7641,54600.0
2008-09-29 11:30:00,19.77,19.79,19.69,19.69,62900.0,13.7641,13.7781,13.7084,13.7084,62900.0
2008-09-29 12:00:00,19.69,19.69,19.14,19.35,197500.0,13.7084,13.7084,13.3255,13.4717,197500.0
2008-09-29 12:30:00,19.35,19.63,19.29,19.62,145700.0,13.4717,13.6667,13.43,13.6597,145700.0
2008-09-29 13:00:00,19.62,19.62,19.44,19.56,117500.0,13.6597,13.6597,13.5344,13.6179,117500.0
2008-09-29 13:30:00,19.56,19.6,18.39,18.87,272700.0,13.6179,13.6458,12.8034,13.1375,272700.0
2008-09-29 14:00:00,18.86,19.06,18.56,19.0,275800.0,13.1306,13.2698,12.9217,13.2281,275800.0
2008-09-29 14:30:00,18.98,19.25,18.96,19.08,121500.0,13.2141,13.4021,13.2002,13.2838,121500.0
2008-09-29 15:00:00,19.08,19.17,18.79,18.82,145800.0,13.2838,13.3464,13.0819,13.1027,145800.0
2008-09-29 15:30:00,18.8,19.54,18.68,19.28,449600.0,13.0888,13.604,13.0053,13.423,449600.0
2008-09-30 09:30:00,19.57,20.36,19.29,19.45,220400.0,13.6249,14.1749,13.43,13.5414,220400.0
2008-09-30 10:00:00,19.47,19.56,19.35,19.51,220900.0,13.5553,13.6179,13.4717,13.5831,220900.0
2008-09-30 10:30:00,19.52,19.55,19.21,19.25,148000.0,13.5901,13.611,13.3743,13.4021,148000.0
2008-09-30 11:00:00,19.26,19.37,19.22,19.34,62100.0,13.4091,13.4857,13.3812,13.4648,62100.0
2008-09-30 11:30:00,19.35,19.5,19.28,19.48,84700.0,13.4717,13.5762,13.423,13.5622,84700.0
2008-09-30 12:00:00,19.48,19.48,19.2,19.25,80600.0,13.5622,13.5622,13.3673,13.4021,80600.0
2008-09-30 12:30:00,19.26,19.48,19.26,19.39,142700.0,13.4091,13.5622,13.4091,13.4996,142700.0
2008-09-30 13:00:00,19.41,19.62,19.33,19.62,62000.0,13.5135,13.6597,13.4578,13.6597,62000.0
2008-09-30 13:30:00,19.61,19.79,19.6,19.7,149000.0,13.6527,13.7781,13.6458,13.7154,149000.0
2008-09-30 14:00:00,19.7,19.76,19.64,19.74,116100.0,13.7154,13.7572,13.6736,13.7433,116100.0
2008-09-30 14:30:00,19.74,19.79,19.69,19.76,126000.0,13.7433,13.7781,13.7084,13.7572,126000.0
2008-09-30 15:00:00,19.75,19.78,19.62,19.64,217200.0,13.7502,13.7711,13.6597,13.6736,217200.0
2008-09-30 15:30:00,19.65,19.75,19.54,19.59,255900.0,13.6806,13.7502,13.604,13.6388,255900.0
2008-10-01 09:30:00,19.52,19.7,19.21,19.56,91700.0,13.5901,13.7154,13.3743,13.6179,91700.0
2008-10-01 10:00:00,19.55,19.6,19.32,19.49,66000.0,13.611,13.6458,13.4508,13.5692,66000.0
2008-10-01 10:30:00,19.5,19.52,19.35,19.45,113300.0,13.5762,13.5901,13.4717,13.5414,113300.0
2008-10-01 11:00:00,19.47,19.48,19.25,19.28,71500.0,13.5553,13.5622,13.4021,13.423,71500.0
2008-10-01 11:30:00,19.28,19.31,19.22,19.25,46800.0,13.423,13.4439,13.3812,13.4021,46800.0
2008-10-01 12:00:00,19.25,19.42,19.21,19.33,75000.0,13.4021,13.5205,13.3743,13.4578,75000.0
2008-10-01 12:30:00,19.33,19.36,19.27,19.31,41600.0,13.4578,13.4787,13.416,13.4439,41600.0
2008-10-01 13:00:00,19.31,19.31,19.21,19.26,54900.0,13.4439,13.4439,13.3743,13.4091,54900.0
2008-10-01 13:30:00,19.27,19.35,19.04,19.28,197100.0,13.416,13.4717,13.2559,13.423,197100.0
2008-10-01 14:00:00,19.27,19.35,19.22,19.25,115400.0,13.416,13.4717,13.3812,13.4021,115400.0
2008-10-01 14:30:00,19.24,19.4,19.17,19.18,224600.0,13.3951,13.5065,13.3464,13.3534,224600.0
2008-10-01 15:00:00,19.17,19.35,19.16,19.32,159000.0,13.3464,13.4717,13.3394,13.4508,159000.0
2008-10-01 15:30:00,19.31,19.32,19.16,19.28,306000.0,13.4439,13.4508,13.3394,13.423,306000.0
2008-10-02 09:30:00,19.15,19.29,18.71,18.71,77000.0,13.3325,13.43,13.0262,13.0262,77000.0
2008-10-02 10:00:00,18.71,18.79,18.58,18.64,72800.0,13.0262,13.0819,12.9356,12.9774,72800.0
2008-10-02 10:30:00,18.64,18.85,18.58,18.72,155500.0,12.9774,13.1236,12.9356,13.0331,155500.0
2008-10-02 11:00:00,18.73,18.78,18.61,18.69,162800.0,13.0401,13.0749,12.9565,13.0122,162800.0
2008-10-02 11:30:00,18.68,18.7,18.39,18.56,131400.0,13.0053,13.0192,12.8034,12.9217,131400.0
2008-10-02 12:00:00,18.56,18.7,18.54,18.62,51500.0,12.9217,13.0192,12.9078,12.9635,51500.0
2008-10-02 12:30:00,18.64,18.78,18.6,18.72,62600.0,12.9774,13.0749,12.9496,13.0331,62600.0
2008-10-02 13:00:00,18.69,18.7,18.46,18.55,65600.0,13.0122,13.0192,12.8521,12.9148,65600.0
2008-10-02 13:30:00,18.56,18.58,18.28,18.33,123100.0,12.9217,12.9356,12.7268,12.7616,123100.0
2008-10-02 14:00:00,18.32,18.38,18.17,18.23,74100.0,12.7546,12.7964,12.6502,12.692,74100.0
2008-10-02 14:30:00,18.23,18.3,18.14,18.23,121100.0,12.692,12.7407,12.6293,12.692,121100.0
2008-10-02 15:00:00,18.23,18.25,18.12,18.16,149700.0,12.692,12.7059,12.6154,12.6432,149700.0
2008-10-02 15:30:00,18.15,18.38,18.08,18.31,319100.0,12.6363,12.7964,12.5875,12.7477,319100.0
2008-10-03 09:30:00,18.47,18.5,17.89,17.94,325700.0,12.8591,12.8799,12.4553,12.4901,325700.0
2008-10-03 10:00:00,17.95,18.15,17.94,17.98,137700.0,12.497,12.6363,12.4901,12.5179,137700.0
2008-10-03 10:30:00,17.98,18.0,17.94,17.94,87500.0,12.5179,12.5318,12.4901,12.4901,87500.0
2008-10-03 11:00:00,17.95,17.96,17.79,17.87,246600.0,12.497,12.504,12.3856,12.4413,246600.0
2008-10-03 11:30:00,17.87,17.89,17.53,17.53,298300.0,12.4413,12.4553,12.2046,12.2046,298300.0
2008-10-03 12:00:00,17.54,17.62,17.33,17.48,314900.0,12.2116,12.2673,12.0654,12.1698,314900.0
2008-10-03 12:30:00,17.48,17.61,17.46,17.54,188900.0,12.1698,12.2603,12.1559,12.2116,188900.0
2008-10-03 13:00:00,17.56,17.58,17.22,17.25,327900.0,12.2255,12.2394,11.9888,12.0097,327900.0
2008-10-03 13:30:00,17.25,17.26,17.01,17.08,277500.0,12.0097,12.0166,11.8426,11.8913,277500.0
2008-10-03 14:00:00,17.08,17.17,17.0,17.03,428000.0,11.8913,11.954,11.8356,11.8565,428000.0
2008-10-03 14:30:00,17.04,17.08,16.89,17.01,353700.0,11.8635,11.8913,11.759,11.8426,353700.0
2008-10-03 15:00:00,17.0,17.06,16.71,16.73,590000.0,11.8356,11.8774,11.6337,11.6477,590000.0
2008-10-03 15:30:00,16.73,16.92,16.64,16.86,723800.0,11.6477,11.7799,11.585,11.7382,723800.0
2008-10-06 09:30:00,16.38,16.89,16.12,16.24,478600.0,11.404,11.759,11.223,11.3065,478600.0
2008-10-06 10:00:00,16.23,16.4,16.0,16.01,469600.0,11.2995,11.4179,11.1394,11.1464,469600.0
2008-10-06 10:30:00,16.01,16.35,15.86,16.3,394800.0,11.1464,11.3831,11.0419,11.3483,394800.0
2008-10-06 11:00:00,16.31,16.66,16.31,16.38,332700.0,11.3552,11.5989,11.3552,11.404,332700.0
2008-10-06 11:30:00,16.38,16.38,16.2,16.27,219100.0,11.404,11.404,11.2787,11.3274,219100.0
2008-10-06 12:00:00,16.28,16.37,16.2,16.22,176600.0,11.3344,11.397,11.2787,11.2926,176600.0
2008-10-06 12:30:00,16.24,16.24,16.02,16.03,175300.0,11.3065,11.3065,11.1533,11.1603,175300.0
2008-10-06 13:00:00,16.02,16.15,16.0,16.01,218100.0,11.1533,11.2438,11.1394,11.1464,218100.0
2008-10-06 13:30:00,16.01,16.12,15.87,16.06,213900.0,11.1464,11.223,11.0489,11.1812,213900.0
2008-10-06 14:00:00,16.06,16.14,15.96,16.07,361600.0,11.1812,11.2369,11.1116,11.1882,361600.0
2008-10-06 14:30:00,16.07,16.09,15.94,15.99,483600.0,11.1882,11.2021,11.0976,11.1325,483600.0
2008-10-06 15:00:00,15.98,17.1,15.95,17.03,867700.0,11.1255,11.9053,11.1046,11.8565,867700.0
2008-10-06 15:30:00,17.02,17.04,16.62,16.98,890500.0,11.8496,11.8635,11.5711,11.8217,890500.0
2008-10-07 09:30:00,17.24,17.46,16.61,16.75,486500.0,12.0027,12.1559,11.5641,11.6616,486500.0
2008-10-07 10:00:00,16.75,17.04,16.7,17.0,243600.0,11.6616,11.8635,11.6268,11.8356,243600.0
2008-10-07 10:30:00,17.01,17.08,16.9,16.97,114400.0,11.8426,11.8913,11.766,11.8147,114400.0
2008-10-07 11:00:00,16.98,16.98,16.85,16.89,143300.0,11.8217,11.8217,11.7312,11.759,143300.0
2008-10-07 11:30:00,16.89,17.01,16.85,16.89,139700.0,11.759,11.8426,11.7312,11.759,139700.0
2008-10-07 12:00:00,16.89,16.89,16.65,16.69,214600.0,11.759,11.759,11.592,11.6198,214600.0
2008-10-07 12:30:00,16.69,16.76,16.39,16.43,254900.0,11.6198,11.6685,11.4109,11.4388,254900.0
2008-10-07 13:00:00,16.45,16.54,16.16,16.26,210400.0,11.4527,11.5154,11.2508,11.3204,210400.0
2008-10-07 13:30:00,16.24,16.42,16.0,16.08,160600.0,11.3065,11.4318,11.1394,11.1951,160600.0
2008-10-07 14:00:00,16.03,16.42,16.03,16.29,265500.0,11.1603,11.4318,11.1603,11.3413,265500.0
2008-10-07 14:30:00,16.29,16.56,16.29,16.39,429500.0,11.3413,11.5293,11.3413,11.4109,429500.0
2008-10-07 15:00:00,16.39,16.4,16.04,16.14,361900.0,11.4109,11.4179,11.1673,11.2369,361900.0
2008-10-07 15:30:00,16.14,16.25,16.08,16.13,462700.0,11.2369,11.3135,11.1951,11.2299,462700.0
2008-10-08 09:30:00,15.52,16.8,15.52,16.44,325600.0,10.8052,11.6964,10.8052,11.4457,325600.0
2008-10-08 10:00:00,16.44,16.62,16.03,16.25,305600.0,11.4457,11.5711,11.1603,11.3135,305600.0
2008-10-08 10:30:00,16.26,16.3,15.94,16.03,255900.0,11.3204,11.3483,11.0976,11.1603,255900.0
2008-10-08 11:00:00,16.04,16.24,15.93,16.1,124100.0,11.1673,11.3065,11.0907,11.209,124100.0
2008-10-08 11:30:00,16.09,16.21,16.0,16.21,268500.0,11.2021,11.2856,11.1394,11.2856,268500.0
2008-10-08 12:00:00,16.2,16.21,15.98,16.0,145000.0,11.2787,11.2856,11.1255,11.1394,145000.0
2008-10-08 12:30:00,16.0,16.12,15.93,16.09,228600.0,11.1394,11.223,11.0907,11.2021,228600.0
2008-10-08 13:00:00,16.07,16.63,16.07,16.51,546600.0,11.1882,11.578,11.1882,11.4945,546600.0
2008-10-08 13:30:00,16.51,16.88,16.46,16.86,311200.0,11.4945,11.7521,11.4597,11.7382,311200.0
2008-10-08 14:00:00,16.86,16.89,16.68,16.68,327500.0,11.7382,11.759,11.6128,11.6128,327500.0
2008-10-08 14:30:00,16.67,17.01,16.65,16.95,509200.0,11.6059,11.8426,11.592,11.8008,509200.0
2008-10-08 15:00:00,16.95,17.06,16.78,16.98,307200.0,11.8008,11.8774,11.6825,11.8217,307200.0
2008-10-08 15:30:00,16.97,17.0,16.46,16.51,534500.0,11.8147,11.8356,11.4597,11.4945,534500.0
2008-10-09 09:30:00,16.82,17.46,16.8,17.14,673300.0,11.7103,12.1559,11.6964,11.9331,673300.0
2008-10-09 10:00:00,17.16,17.46,17.05,17.21,296100.0,11.947,12.1559,11.8704,11.9818,296100.0
2008-10-09 10:30:00,17.2,17.42,17.11,17.2,439100.0,11.9749,12.128,11.9122,11.9749,439100.0
2008-10-09 11:00:00,17.2,17.29,17.05,17.15,419200.0,11.9749,12.0375,11.8704,11.9401,419200.0
2008-10-09 11:30:00,17.16,17.18,16.96,17.0,425300.0,11.947,11.9609,11.8078,11.8356,425300.0
2008-10-09 12:00:00,17.01,17.07,16.96,17.02,361300.0,11.8426,11.8844,11.8078,11.8496,361300.0
2008-10-09 12:30:00,17.03,17.04,16.92,17.0,252400.0,11.8565,11.8635,11.7799,11.8356,252400.0
2008-10-09 13:00:00,17.0,17.21,16.98,17.08,281400.0,11.8356,11.9818,11.8217,11.8913,281400.0
2008-10-09 13:30:00,17.07,17.11,16.85,16.94,311800.0,11.8844,11.9122,11.7312,11.7939,311800.0
2008-10-09 14:00:00,16.92,17.01,16.78,16.85,382100.0,11.7799,11.8426,11.6825,11.7312,382100.0
2008-10-09 14:30:00,16.85,16.9,16.8,16.81,298000.0,11.7312,11.766,11.6964,11.7033,298000.0
2008-10-09 15:00:00,16.8,16.92,16.54,16.55,501800.0,11.6964,11.7799,11.5154,11.5223,501800.0
2008-10-09 15:30:00,16.55,16.72,16.18,16.51,631000.0,11.5223,11.6407,11.2647,11.4945,631000.0
2008-10-10 09:30:00,15.59,16.81,14.54,16.7,566500.0,10.854,11.7033,10.1229,11.6268,566500.0
2008-10-10 10:00:00,16.7,17.75,16.67,16.99,873800.0,11.6268,12.3578,11.6059,11.8287,873800.0
2008-10-10 10:30:00,16.98,17.0,16.28,16.63,704800.0,11.8217,11.8356,11.3344,11.578,704800.0
2008-10-10 11:00:00,16.64,16.85,16.43,16.59,561700.0,11.585,11.7312,11.4388,11.5502,561700.0
2008-10-10 11:30:00,16.6,16.72,16.46,16.6,171700.0,11.5571,11.6407,11.4597,11.5571,171700.0
2008-10-10 12:00:00,16.62,17.12,16.58,16.91,440400.0,11.5711,11.9192,11.5432,11.773,440400.0
2008-10-10 12:30:00,16.92,17.31,16.86,17.23,236600.0,11.7799,12.0515,11.7382,11.9958,236600.0
2008-10-10 13:00:00,17.25,17.4,17.13,17.35,293000.0,12.0097,12.1141,11.9261,12.0793,293000.0
2008-10-10 13:30:00,17.37,17.45,17.08,17.24,383200.0,12.0932,12.1489,11.8913,12.0027,383200.0
2008-10-10 14:00:00,17.24,17.7,17.18,17.31,373800.0,12.0027,12.323,11.9609,12.0515,373800.0
2008-10-10 14:30:00,17.31,17.58,17.24,17.53,270500.0,12.0515,12.2394,12.0027,12.2046,270500.0
2008-10-10 15:00:00,17.53,18.83,17.39,18.27,822200.0,12.2046,13.1097,12.1072,12.7198,822200.0
2008-10-10 15:30:00,18.27,18.72,18.23,18.33,1103500.0,12.7198,13.0331,12.692,12.7616,1103500.0
2008-10-13 09:30:00,18.64,19.15,18.58,18.67,646100.0,12.9774,13.3325,12.9356,12.9983,646100.0
2008-10-13 10:00:00,18.64,18.79,18.34,18.57,742100.0,12.9774,13.0819,12.7686,12.9287,742100.0
2008-10-13 10:30:00,18.57,18.76,18.56,18.71,243400.0,12.9287,13.061,12.9217,13.0262,243400.0
2008-10-13 11:00:00,18.7,18.78,18.49,18.56,212600.0,13.0192,13.0749,12.873,12.9217,212600.0
2008-10-13 11:30:00,18.57,18.73,18.46,18.48,155000.0,12.9287,13.0401,12.8521,12.866,155000.0
2008-10-13 12:00:00,18.47,18.54,18.33,18.39,437600.0,12.8591,12.9078,12.7616,12.8034,437600.0
2008-10-13 12:30:00,18.39,18.47,18.31,18.4,209600.0,12.8034,12.8591,12.7477,12.8103,209600.0
2008-10-13 13:00:00,18.4,18.4,18.1,18.16,338100.0,12.8103,12.8103,12.6015,12.6432,338100.0
2008-10-13 13:30:00,18.16,18.18,17.89,18.11,346800.0,12.6432,12.6572,12.4553,12.6084,346800.0
2008-10-13 14:00:00,18.11,18.11,17.9,17.9,192900.0,12.6084,12.6084,12.4622,12.4622,192900.0
2008-10-13 14:30:00,17.9,18.16,17.85,18.14,235100.0,12.4622,12.6432,12.4274,12.6293,235100.0
2008-10-13 15:00:00,18.14,18.19,18.04,18.07,237400.0,12.6293,12.6641,12.5597,12.5806,237400.0
2008-10-13 15:30:00,18.06,18.8,18.02,18.75,894900.0,12.5736,13.0888,12.5458,13.054,894900.0
2008-10-14 09:30:00,19.01,19.98,18.41,18.42,414000.0,13.235,13.9103,12.8173,12.8243,414000.0
2008-10-14 10:00:00,18.42,18.85,18.32,18.58,482400.0,12.8243,13.1236,12.7546,12.9356,482400.0
2008-10-14 10:30:00,18.56,18.69,18.45,18.66,273400.0,12.9217,13.0122,12.8451,12.9913,273400.0
2008-10-14 11:00:00,18.66,18.84,18.54,18.82,341200.0,12.9913,13.1167,12.9078,13.1027,341200.0
2008-10-14 11:30:00,18.81,18.83,18.56,18.57,191700.0,13.0958,13.1097,12.9217,12.9287,191700.0
2008-10-14 12:00:00,18.56,18.61,18.43,18.45,361800.0,12.9217,12.9565,12.8312,12.8451,361800.0
2008-10-14 12:30:00,18.44,18.59,18.42,18.51,342100.0,12.8382,12.9426,12.8243,12.8869,342100.0
2008-10-14 13:00:00,18.52,18.68,18.49,18.53,262900.0,12.8939,13.0053,12.873,12.9008,262900.0
2008-10-14 13:30:00,18.55,18.61,18.29,18.29,284600.0,12.9148,12.9565,12.7337,12.7337,284600.0
2008-10-14 14:00:00,18.3,18.36,17.8,17.92,426800.0,12.7407,12.7825,12.3926,12.4761,426800.0
2008-10-14 14:30:00,17.92,17.97,17.42,17.57,365000.0,12.4761,12.511,12.128,12.2325,365000.0
2008-10-14 15:00:00,17.57,18.06,17.53,17.96,368400.0,12.2325,12.5736,12.2046,12.504,368400.0
2008-10-14 15:30:00,17.97,18.2,17.81,18.05,531700.0,12.511,12.6711,12.3996,12.5667,531700.0
2008-10-15 09:30:00,17.63,18.19,17.48,17.49,447700.0,12.2742,12.6641,12.1698,12.1768,447700.0
2008-10-15 10:00:00,17.5,17.66,17.21,17.22,240800.0,12.1837,12.2951,11.9818,11.9888,240800.0
2008-10-15 10:30:00,17.22,17.36,16.82,16.84,234800.0,11.9888,12.0863,11.7103,11.7242,234800.0
2008-10-15 11:00:00,16.84,16.97,16.75,16.92,397800.0,11.7242,11.8147,11.6616,11.7799,397800.0
2008-10-15 11:30:00,16.92,16.98,16.67,16.67,242400.0,11.7799,11.8217,11.6059,11.6059,242400.0
2008-10-15 12:00:00,16.67,16.71,16.57,16.67,214100.0,11.6059,11.6337,11.5363,11.6059,214100.0
2008-10-15 12:30:00,16.68,16.93,16.67,16.79,220400.0,11.6128,11.7869,11.6059,11.6894,220400.0
2008-10-15 13:00:00,16.79,16.94,16.64,16.67,191200.0,11.6894,11.7939,11.585,11.6059,191200.0
2008-10-15 13:30:00,16.67,16.7,16.25,16.32,361500.0,11.6059,11.6268,11.3135,11.3622,361500.0
2008-10-15 14:00:00,16.33,16.53,16.12,16.52,353800.0,11.3692,11.5084,11.223,11.5014,353800.0
2008-10-15 14:30:00,16.53,16.72,16.47,16.49,196200.0,11.5084,11.6407,11.4666,11.4806,196200.0
2008-10-15 15:00:00,16.49,16.72,16.34,16.52,441900.0,11.4806,11.6407,11.3761,11.5014,441900.0
2008-10-15 15:30:00,16.51,16.52,16.15,16.25,640800.0,11.4945,11.5014,11.2438,11.3135,640800.0
2008-10-16 09:30:00,16.5,16.6,16.02,16.52,228400.0,11.4875,11.5571,11.1533,11.5014,228400.0
2008-10-16 10:00:00,16.48,16.48,15.65,15.9,381100.0,11.4736,11.4736,10.8957,11.0698,381100.0
2008-10-16 10:30:00,15.88,15.94,15.66,15.66,366800.0,11.0559,11.0976,10.9027,10.9027,366800.0
2008-10-16 11:00:00,15.68,15.7,15.11,15.59,448200.0,10.9166,10.9306,10.5198,10.854,448200.0
2008-10-16 11:30:00,15.58,16.28,15.58,16.14,494600.0,10.847,11.3344,10.847,11.2369,494600.0
2008-10-16 12:00:00,16.13,16.64,16.02,16.37,405500.0,11.2299,11.585,11.1533,11.397,405500.0
2008-10-16 12:30:00,16.36,16.45,15.94,16.1,326900.0,11.3901,11.4527,11.0976,11.209,326900.0
2008-10-16 13:00:00,16.08,16.24,16.03,16.1,250200.0,11.1951,11.3065,11.1603,11.209,250200.0
2008-10-16 13:30:00,16.1,16.18,15.93,16.02,179200.0,11.209,11.2647,11.0907,11.1533,179200.0
2008-10-16 14:00:00,16.02,16.11,15.93,16.0,240300.0,11.1533,11.216,11.0907,11.1394,240300.0
2008-10-16 14:30:00,16.0,16.19,15.91,16.14,222200.0,11.1394,11.2717,11.0768,11.2369,222200.0
2008-10-16 15:00:00,16.14,16.5,16.09,16.43,356100.0,11.2369,11.4875,11.2021,11.4388,356100.0
2008-10-16 15:30:00,16.44,16.48,16.27,16.34,780400.0,11.4457,11.4736,11.3274,11.3761,780400.0
2008-10-17 09:30:00,15.75,16.2,15.75,16.13,395100.0,10.9654,11.2787,10.9654,11.2299,395100.0
2008-10-17 10:00:00,16.12,16.19,15.89,16.1,451900.0,11.223,11.2717,11.0628,11.209,451900.0
2008-10-17 10:30:00,16.08,16.26,15.95,16.13,214600.0,11.1951,11.3204,11.1046,11.2299,214600.0
2008-10-17 11:00:00,16.13,16.36,16.12,16.3,111000.0,11.2299,11.3901,11.223,11.3483,111000.0
2008-10-17 11:30:00,16.3,16.39,16.21,16.28,146900.0,11.3483,11.4109,11.2856,11.3344,146900.0
2008-10-17 12:00:00,16.28,16.4,16.24,16.29,129500.0,11.3344,11.4179,11.3065,11.3413,129500.0
2008-10-17 12:30:00,16.29,16.67,16.22,16.59,146300.0,11.3413,11.6059,11.2926,11.5502,146300.0
2008-10-17 13:00:00,16.59,16.7,16.45,16.65,76800.0,11.5502,11.6268,11.4527,11.592,76800.0
2008-10-17 13:30:00,16.66,16.98,16.65,16.72,426500.0,11.5989,11.8217,11.592,11.6407,426500.0
2008-10-17 14:00:00,16.72,16.88,16.37,16.49,424000.0,11.6407,11.7521,11.397,11.4806,424000.0
2008-10-17 14:30:00,16.5,16.61,16.3,16.55,426100.0,11.4875,11.5641,11.3483,11.5223,426100.0
2008-10-17 15:00:00,16.57,16.74,16.31,16.58,512700.0,11.5363,11.6546,11.3552,11.5432,512700.0
2008-10-17 15:30:00,16.59,16.72,16.45,16.45,435600.0,11.5502,11.6407,11.4527,11.4527,435600.0
2008-10-20 09:30:00,16.98,17.02,16.0,16.59,283200.0,11.8217,11.8496,11.1394,11.5502,283200.0
2008-10-20 10:00:00,16.59,16.82,16.43,16.43,158700.0,11.5502,11.7103,11.4388,11.4388,158700.0
2008-10-20 10:30:00,16.45,16.53,16.28,16.34,180700.0,11.4527,11.5084,11.3344,11.3761,180700.0
2008-10-20 11:00:00,16.35,16.35,16.0,16.08,119500.0,11.3831,11.3831,11.1394,11.1951,119500.0
2008-10-20 11:30:00,16.09,16.3,16.07,16.22,73200.0,11.2021,11.3483,11.1882,11.2926,73200.0
2008-10-20 12:00:00,16.21,16.22,16.06,16.07,59400.0,11.2856,11.2926,11.1812,11.1882,59400.0
2008-10-20 12:30:00,16.06,16.13,16.02,16.04,121400.0,11.1812,11.2299,11.1533,11.1673,121400.0
2008-10-20 13:00:00,16.04,16.1,15.94,16.09,72200.0,11.1673,11.209,11.0976,11.2021,72200.0
2008-10-20 13:30:00,16.1,16.18,16.03,16.07,89200.0,11.209,11.2647,11.1603,11.1882,89200.0
2008-10-20 14:00:00,16.07,16.2,16.04,16.09,128800.0,11.1882,11.2787,11.1673,11.2021,128800.0
2008-10-20 14:30:00,16.09,16.22,16.03,16.13,109700.0,11.2021,11.2926,11.1603,11.2299,109700.0
2008-10-20 15:00:00,16.15,16.25,16.07,16.25,126100.0,11.2438,11.3135,11.1882,11.3135,126100.0
2008-10-20 15:30:00,16.24,16.4,16.19,16.36,360700.0,11.3065,11.4179,11.2717,11.3901,360700.0
2008-10-21 09:30:00,16.38,16.69,16.2,16.66,239500.0,11.404,11.6198,11.2787,11.5989,239500.0
2008-10-21 10:00:00,16.69,17.02,16.69,16.82,142300.0,11.6198,11.8496,11.6198,11.7103,142300.0
2008-10-21 10:30:00,16.83,16.84,16.67,16.67,72800.0,11.7173,11.7242,11.6059,11.6059,72800.0
2008-10-21 11:00:00,16.67,16.69,16.55,16.55,71100.0,11.6059,11.6198,11.5223,11.5223,71100.0
2008-10-21 11:30:00,16.55,16.56,16.2,16.2,143100.0,11.5223,11.5293,11.2787,11.2787,143100.0
2008-10-21 12:00:00,16.18,16.24,16.11,16.17,65900.0,11.2647,11.3065,11.216,11.2578,65900.0
2008-10-21 12:30:00,16.17,16.24,16.05,16.07,80500.0,11.2578,11.3065,11.1742,11.1882,80500.0
2008-10-21 13:00:00,16.05,16.3,16.05,16.29,106100.0,11.1742,11.3483,11.1742,11.3413,106100.0
2008-10-21 13:30:00,16.29,16.37,16.15,16.19,90200.0,11.3413,11.397,11.2438,11.2717,90200.0
2008-10-21 14:00:00,16.19,16.44,16.19,16.43,106000.0,11.2717,11.4457,11.2717,11.4388,106000.0
2008-10-21 14:30:00,16.44,16.54,16.32,16.34,109800.0,11.4457,11.5154,11.3622,11.3761,109800.0
2008-10-21 15:00:00,16.34,16.47,16.1,16.14,125500.0,11.3761,11.4666,11.209,11.2369,125500.0
2008-10-21 15:30:00,16.13,16.21,15.97,16.05,245700.0,11.2299,11.2856,11.1185,11.1742,245700.0
2008-10-22 09:30:00,15.75,16.2,15.5,15.52,326900.0,10.9654,11.2787,10.7913,10.8052,326900.0
2008-10-22 10:00:00,15.53,15.69,15.35,15.44,288600.0,10.8122,10.9236,10.6869,10.7495,288600.0
2008-10-22 10:30:00,15.43,15.78,15.43,15.6,328600.0,10.7426,10.9862,10.7426,10.8609,328600.0
2008-10-22 11:00:00,15.61,15.68,15.51,15.59,167000.0,10.8679,10.9166,10.7983,10.854,167000.0
2008-10-22 11:30:00,15.58,15.66,15.47,15.54,103200.0,10.847,10.9027,10.7704,10.8192,103200.0
2008-10-22 12:00:00,15.53,15.55,15.42,15.5,74400.0,10.8122,10.8261,10.7356,10.7913,74400.0
2008-10-22 12:30:00,15.49,15.52,15.4,15.4,111200.0,10.7843,10.8052,10.7217,10.7217,111200.0
2008-10-22 13:00:00,15.41,15.42,15.17,15.17,222000.0,10.7286,10.7356,10.5616,10.5616,222000.0
2008-10-22 13:30:00,15.17,15.17,14.91,14.99,197900.0,10.5616,10.5616,10.3805,10.4362,197900.0
2008-10-22 14:00:00,15.0,15.26,14.99,15.24,211500.0,10.4432,10.6242,10.4362,10.6103,211500.0
2008-10-22 14:30:00,15.25,15.25,15.08,15.19,150500.0,10.6173,10.6173,10.4989,10.5755,150500.0
2008-10-22 15:00:00,15.19,15.23,14.91,14.91,234200.0,10.5755,10.6033,10.3805,10.3805,234200.0
2008-10-22 15:30:00,14.92,15.05,14.52,15.01,621000.0,10.3875,10.478,10.109,10.4502,621000.0
2008-10-23 09:30:00,15.11,15.14,14.55,14.57,298300.0,10.5198,10.5407,10.1299,10.1438,298300.0
2008-10-23 10:00:00,14.56,14.7,14.31,14.39,197100.0,10.1369,10.2343,9.9628,10.0185,197100.0
2008-10-23 10:30:00,14.4,14.61,14.33,14.58,239800.0,10.0255,10.1717,9.9767,10.1508,239800.0
2008-10-23 11:00:00,14.59,14.63,14.53,14.55,162200.0,10.1578,10.1856,10.116,10.1299,162200.0
2008-10-23 11:30:00,14.55,14.57,14.33,14.41,133200.0,10.1299,10.1438,9.9767,10.0324,133200.0
2008-10-23 12:00:00,14.41,14.41,14.1,14.1,102100.0,10.0324,10.0324,9.8166,9.8166,102100.0
2008-10-23 12:30:00,14.11,14.36,13.86,13.99,402100.0,9.8236,9.9976,9.6495,9.74,402100.0
2008-10-23 13:00:00,13.98,14.0,13.69,13.76,386600.0,9.7331,9.747,9.5312,9.5799,386600.0
2008-10-23 13:30:00,13.74,13.78,13.58,13.6,191500.0,9.566,9.5938,9.4546,9.4685,191500.0
2008-10-23 14:00:00,13.6,13.6,13.23,13.45,298500.0,9.4685,9.4685,9.2109,9.3641,298500.0
2008-10-23 14:30:00,13.45,13.77,13.39,13.45,358700.0,9.3641,9.5869,9.3223,9.3641,358700.0
2008-10-23 15:00:00,13.45,13.71,13.4,13.68,800900.0,9.3641,9.5451,9.3293,9.5242,800900.0
2008-10-23 15:30:00,13.67,13.85,13.51,13.76,686800.0,9.5172,9.6426,9.4058,9.5799,686800.0
2008-10-24 09:30:00,13.05,13.69,12.75,13.57,391800.0,9.0856,9.5312,8.8767,9.4476,391800.0
2008-10-24 10:00:00,13.59,13.69,13.14,13.28,404700.0,9.4615,9.5312,9.1482,9.2457,404700.0
2008-10-24 10:30:00,13.26,13.48,13.22,13.45,253300.0,9.2318,9.385,9.2039,9.3641,253300.0
2008-10-24 11:00:00,13.47,13.64,13.43,13.64,311100.0,9.378,9.4964,9.3501,9.4964,311100.0
2008-10-24 11:30:00,13.65,13.77,13.61,13.7,195600.0,9.5033,9.5869,9.4755,9.5381,195600.0
2008-10-24 12:00:00,13.7,13.7,13.43,13.43,151200.0,9.5381,9.5381,9.3501,9.3501,151200.0
2008-10-24 12:30:00,13.44,13.47,13.2,13.31,211900.0,9.3571,9.378,9.19,9.2666,211900.0
2008-10-24 13:00:00,13.31,13.57,13.31,13.44,146500.0,9.2666,9.4476,9.2666,9.3571,146500.0
2008-10-24 13:30:00,13.45,13.45,13.22,13.22,116400.0,9.3641,9.3641,9.2039,9.2039,116400.0
2008-10-24 14:00:00,13.22,13.3,13.17,13.23,157300.0,9.2039,9.2596,9.1691,9.2109,157300.0
2008-10-24 14:30:00,13.24,13.38,13.15,13.31,251600.0,9.2179,9.3153,9.1552,9.2666,251600.0
2008-10-24 15:00:00,13.31,13.4,13.07,13.23,350500.0,9.2666,9.3293,9.0995,9.2109,350500.0
2008-10-24 15:30:00,13.24,13.32,13.0,13.12,594400.0,9.2179,9.2736,9.0508,9.1343,594400.0
2008-10-27 09:30:00,12.86,13.55,12.77,13.54,433800.0,8.9533,9.4337,8.8906,9.4267,433800.0
2008-10-27 10:00:00,13.53,13.94,13.5,13.5,437200.0,9.4198,9.7052,9.3989,9.3989,437200.0
2008-10-27 10:30:00,13.5,13.56,13.39,13.51,224900.0,9.3989,9.4407,9.3223,9.4058,224900.0
2008-10-27 11:00:00,13.5,13.53,13.25,13.28,310000.0,9.3989,9.4198,9.2248,9.2457,310000.0
2008-10-27 11:30:00,13.28,13.38,13.2,13.25,97500.0,9.2457,9.3153,9.19,9.2248,97500.0
2008-10-27 12:00:00,13.26,13.48,13.26,13.4,334400.0,9.2318,9.385,9.2318,9.3293,334400.0
2008-10-27 12:30:00,13.4,13.55,13.38,13.5,241100.0,9.3293,9.4337,9.3153,9.3989,241100.0
2008-10-27 13:00:00,13.5,13.57,13.4,13.57,148200.0,9.3989,9.4476,9.3293,9.4476,148200.0
2008-10-27 13:30:00,13.58,13.61,13.47,13.5,364900.0,9.4546,9.4755,9.378,9.3989,364900.0
2008-10-27 14:00:00,13.5,13.57,13.41,13.41,165300.0,9.3989,9.4476,9.3362,9.3362,165300.0
2008-10-27 14:30:00,13.4,13.5,13.31,13.32,306300.0,9.3293,9.3989,9.2666,9.2736,306300.0
2008-10-27 15:00:00,13.33,13.42,13.3,13.36,307500.0,9.2805,9.3432,9.2596,9.3014,307500.0
2008-10-27 15:30:00,13.37,13.42,13.05,13.13,721300.0,9.3084,9.3432,9.0856,9.1413,721300.0
2008-10-28 09:30:00,13.42,13.59,13.16,13.42,313500.0,9.3432,9.4615,9.1622,9.3432,313500.0
2008-10-28 10:00:00,13.42,13.43,12.98,12.99,228500.0,9.3432,9.3501,9.0369,9.0438,228500.0
2008-10-28 10:30:00,13.0,13.03,12.58,12.64,243400.0,9.0508,9.0717,8.7584,8.8001,243400.0
2008-10-28 11:00:00,12.65,12.78,12.6,12.73,157100.0,8.8071,8.8976,8.7723,8.8628,157100.0
2008-10-28 11:30:00,12.73,12.78,12.65,12.71,167300.0,8.8628,8.8976,8.8071,8.8489,167300.0
2008-10-28 12:00:00,12.7,12.78,12.66,12.72,67900.0,8.8419,8.8976,8.8141,8.8558,67900.0
2008-10-28 12:30:00,12.73,12.85,12.73,12.82,271800.0,8.8628,8.9463,8.8628,8.9255,271800.0
2008-10-28 13:00:00,12.82,13.01,12.82,12.98,348700.0,8.9255,9.0577,8.9255,9.0369,348700.0
2008-10-28 13:30:00,12.97,13.06,12.97,13.03,140900.0,9.0299,9.0925,9.0299,9.0717,140900.0
2008-10-28 14:00:00,13.03,13.06,12.98,13.06,191200.0,9.0717,9.0925,9.0369,9.0925,191200.0
2008-10-28 14:30:00,13.06,13.63,13.06,13.6,428900.0,9.0925,9.4894,9.0925,9.4685,428900.0
2008-10-28 15:00:00,13.61,13.92,13.36,13.83,501500.0,9.4755,9.6913,9.3014,9.6286,501500.0
2008-10-28 15:30:00,13.83,14.36,13.72,14.36,888800.0,9.6286,9.9976,9.552,9.9976,888800.0
2008-10-29 09:30:00,14.35,14.4,13.77,13.81,292600.0,9.9907,10.0255,9.5869,9.6147,292600.0
2008-10-29 10:00:00,13.8,14.01,13.72,13.95,257800.0,9.6077,9.754,9.552,9.7122,257800.0
2008-10-29 10:30:00,13.94,13.95,13.68,13.69,142200.0,9.7052,9.7122,9.5242,9.5312,142200.0
2008-10-29 11:00:00,13.7,13.74,13.52,13.73,239300.0,9.5381,9.566,9.4128,9.559,239300.0
2008-10-29 11:30:00,13.72,13.79,13.7,13.77,185700.0,9.552,9.6008,9.5381,9.5869,185700.0
2008-10-29 12:00:00,13.77,13.91,13.75,13.89,126400.0,9.5869,9.6843,9.5729,9.6704,126400.0
2008-10-29 12:30:00,13.9,13.95,13.88,13.91,167200.0,9.6774,9.7122,9.6634,9.6843,167200.0
2008-10-29 13:00:00,13.91,14.02,13.91,13.94,155600.0,9.6843,9.7609,9.6843,9.7052,155600.0
2008-10-29 13:30:00,13.95,14.15,13.95,14.1,260600.0,9.7122,9.8514,9.7122,9.8166,260600.0
2008-10-29 14:00:00,14.1,14.27,13.88,14.06,306500.0,9.8166,9.935,9.6634,9.7888,306500.0
2008-10-29 14:30:00,14.07,14.24,13.93,14.19,315600.0,9.7957,9.9141,9.6983,9.8793,315600.0
2008-10-29 15:00:00,14.19,14.76,14.06,14.62,395800.0,9.8793,10.2761,9.7888,10.1786,395800.0
2008-10-29 15:30:00,14.62,14.72,14.28,14.29,785100.0,10.1786,10.2483,9.9419,9.9489,785100.0
2008-10-30 09:30:00,14.71,15.14,14.54,14.78,202100.0,10.2413,10.5407,10.1229,10.29,202100.0
2008-10-30 10:00:00,14.77,14.9,14.63,14.65,197200.0,10.2831,10.3736,10.1856,10.1995,197200.0
2008-10-30 10:30:00,14.65,14.78,14.52,14.74,189800.0,10.1995,10.29,10.109,10.2622,189800.0
2008-10-30 11:00:00,14.73,14.86,14.59,14.6,171300.0,10.2552,10.3457,10.1578,10.1647,171300.0
2008-10-30 11:30:00,14.61,14.63,14.38,14.44,175400.0,10.1717,10.1856,10.0115,10.0533,175400.0
2008-10-30 12:00:00,14.43,14.53,14.38,14.49,103700.0,10.0464,10.116,10.0115,10.0881,103700.0
2008-10-30 12:30:00,14.49,14.64,14.46,14.47,74700.0,10.0881,10.1926,10.0672,10.0742,74700.0
2008-10-30 13:00:00,14.47,14.57,14.45,14.45,75600.0,10.0742,10.1438,10.0603,10.0603,75600.0
2008-10-30 13:30:00,14.45,14.46,14.31,14.45,187800.0,10.0603,10.0672,9.9628,10.0603,187800.0
2008-10-30 14:00:00,14.45,14.54,14.39,14.53,314100.0,10.0603,10.1229,10.0185,10.116,314100.0
2008-10-30 14:30:00,14.54,14.7,14.53,14.68,219000.0,10.1229,10.2343,10.116,10.2204,219000.0
2008-10-30 15:00:00,14.67,14.7,14.46,14.6,232700.0,10.2135,10.2343,10.0672,10.1647,232700.0
2008-10-30 15:30:00,14.6,14.7,14.47,14.7,530300.0,10.1647,10.2343,10.0742,10.2343,530300.0
2008-10-31 09:30:00,14.68,14.76,14.41,14.69,129700.0,10.2204,10.2761,10.0324,10.2274,129700.0
2008-10-31 10:00:00,14.7,14.71,14.56,14.6,155300.0,10.2343,10.2413,10.1369,10.1647,155300.0
2008-10-31 10:30:00,14.6,14.78,14.57,14.78,111600.0,10.1647,10.29,10.1438,10.29,111600.0
2008-10-31 11:00:00,14.78,14.97,14.77,14.95,258500.0,10.29,10.4223,10.2831,10.4084,258500.0
2008-10-31 11:30:00,14.95,15.09,14.86,15.04,214900.0,10.4084,10.5059,10.3457,10.4711,214900.0
2008-10-31 12:00:00,15.04,15.1,14.96,15.0,126300.0,10.4711,10.5128,10.4154,10.4432,126300.0
2008-10-31 12:30:00,15.01,15.06,14.95,15.06,78400.0,10.4502,10.485,10.4084,10.485,78400.0
2008-10-31 13:00:00,15.06,15.35,15.06,15.35,217900.0,10.485,10.6869,10.485,10.6869,217900.0
2008-10-31 13:30:00,15.35,15.7,15.35,15.69,455600.0,10.6869,10.9306,10.6869,10.9236,455600.0
2008-10-31 14:00:00,15.69,15.73,15.4,15.46,329400.0,10.9236,10.9514,10.7217,10.7635,329400.0
2008-10-31 14:30:00,15.47,15.54,15.36,15.48,194400.0,10.7704,10.8192,10.6938,10.7774,194400.0
2008-10-31 15:00:00,15.49,15.56,15.23,15.23,341100.0,10.7843,10.8331,10.6033,10.6033,341100.0
2008-10-31 15:30:00,15.25,15.39,15.19,15.32,563500.0,10.6173,10.7147,10.5755,10.666,563500.0
2008-11-03 09:30:00,15.31,15.6,15.31,15.49,123600.0,10.659,10.8609,10.659,10.7843,123600.0
2008-11-03 10:00:00,15.5,15.6,15.45,15.45,164800.0,10.7913,10.8609,10.7565,10.7565,164800.0
2008-11-03 10:30:00,15.45,15.6,15.42,15.53,124000.0,10.7565,10.8609,10.7356,10.8122,124000.0
2008-11-03 11:00:00,15.52,15.59,15.39,15.41,88900.0,10.8052,10.854,10.7147,10.7286,88900.0
2008-11-03 11:30:00,15.41,15.51,15.38,15.45,61600.0,10.7286,10.7983,10.7078,10.7565,61600.0
2008-11-03 12:00:00,15.43,15.54,15.43,15.53,97800.0,10.7426,10.8192,10.7426,10.8122,97800.0
2008-11-03 12:30:00,15.55,15.56,15.43,15.48,62700.0,10.8261,10.8331,10.7426,10.7774,62700.0
2008-11-03 13:00:00,15.48,15.57,15.48,15.55,79400.0,10.7774,10.84,10.7774,10.8261,79400.0
2008-11-03 13:30:00,15.55,15.57,15.48,15.53,135800.0,10.8261,10.84,10.7774,10.8122,135800.0
2008-11-03 14:00:00,15.53,15.53,15.37,15.46,129600.0,10.8122,10.8122,10.7008,10.7635,129600.0
2008-11-03 14:30:00,15.45,15.49,15.4,15.4,73600.0,10.7565,10.7843,10.7217,10.7217,73600.0
2008-11-03 15:00:00,15.4,15.52,15.33,15.46,197300.0,10.7217,10.8052,10.673,10.7635,197300.0
2008-11-03 15:30:00,15.47,15.55,15.39,15.4,201600.0,10.7704,10.8261,10.7147,10.7217,201600.0
2008-11-04 09:30:00,15.73,15.97,15.24,15.29,183300.0,10.9514,11.1185,10.6103,10.6451,183300.0
2008-11-04 10:00:00,15.27,15.41,15.13,15.4,177200.0,10.6312,10.7286,10.5337,10.7217,177200.0
2008-11-04 10:30:00,15.4,15.8,15.4,15.78,113500.0,10.7217,11.0002,10.7217,10.9862,113500.0
2008-11-04 11:00:00,15.77,15.95,15.77,15.91,87500.0,10.9793,11.1046,10.9793,11.0768,87500.0
2008-11-04 11:30:00,15.9,16.2,15.85,16.19,124100.0,11.0698,11.2787,11.035,11.2717,124100.0
2008-11-04 12:00:00,16.19,16.21,16.06,16.14,122100.0,11.2717,11.2856,11.1812,11.2369,122100.0
2008-11-04 12:30:00,16.14,16.25,16.11,16.14,80400.0,11.2369,11.3135,11.216,11.2369,80400.0
2008-11-04 13:00:00,16.14,16.24,16.12,16.19,253000.0,11.2369,11.3065,11.223,11.2717,253000.0
2008-11-04 13:30:00,16.19,16.24,16.11,16.15,79700.0,11.2717,11.3065,11.216,11.2438,79700.0
2008-11-04 14:00:00,16.14,16.18,16.04,16.14,188500.0,11.2369,11.2647,11.1673,11.2369,188500.0
2008-11-04 14:30:00,16.14,16.28,16.08,16.12,163700.0,11.2369,11.3344,11.1951,11.223,163700.0
2008-11-04 15:00:00,16.12,16.27,16.02,16.24,339300.0,11.223,11.3274,11.1533,11.3065,339300.0
2008-11-04 15:30:00,16.24,16.41,16.19,16.34,355800.0,11.3065,11.4249,11.2717,11.3761,355800.0
2008-11-05 09:30:00,16.19,16.19,15.26,15.28,166100.0,11.2717,11.2717,10.6242,10.6381,166100.0
2008-11-05 10:00:00,15.27,15.79,15.26,15.73,127500.0,10.6312,10.9932,10.6242,10.9514,127500.0
2008-11-05 10:30:00,15.73,15.75,15.51,15.55,89200.0,10.9514,10.9654,10.7983,10.8261,89200.0
2008-11-05 11:00:00,15.55,15.61,15.5,15.51,47000.0,10.8261,10.8679,10.7913,10.7983,47000.0
2008-11-05 11:30:00,15.5,15.52,15.49,15.51,97200.0,10.7913,10.8052,10.7843,10.7983,97200.0
2008-11-05 12:00:00,15.51,15.54,15.27,15.27,163300.0,10.7983,10.8192,10.6312,10.6312,163300.0
2008-11-05 12:30:00,15.28,15.36,15.23,15.35,135000.0,10.6381,10.6938,10.6033,10.6869,135000.0
2008-11-05 13:00:00,15.35,15.46,15.32,15.39,113200.0,10.6869,10.7635,10.666,10.7147,113200.0
2008-11-05 13:30:00,15.38,15.44,15.31,15.36,69900.0,10.7078,10.7495,10.659,10.6938,69900.0
2008-11-05 14:00:00,15.35,15.41,15.27,15.31,58500.0,10.6869,10.7286,10.6312,10.659,58500.0
2008-11-05 14:30:00,15.3,15.49,15.3,15.43,101000.0,10.6521,10.7843,10.6521,10.7426,101000.0
2008-11-05 15:00:00,15.43,15.52,15.27,15.37,111300.0,10.7426,10.8052,10.6312,10.7008,111300.0
2008-11-05 15:30:00,15.37,15.37,15.02,15.08,454500.0,10.7008,10.7008,10.4571,10.4989,454500.0
2008-11-06 09:30:00,14.95,15.39,14.95,15.22,122600.0,10.4084,10.7147,10.4084,10.5964,122600.0
2008-11-06 10:00:00,15.22,15.37,15.06,15.12,244400.0,10.5964,10.7008,10.485,10.5267,244400.0
2008-11-06 10:30:00,15.12,15.16,14.85,14.99,156000.0,10.5267,10.5546,10.3388,10.4362,156000.0
2008-11-06 11:00:00,15.0,15.04,14.82,14.86,77000.0,10.4432,10.4711,10.3179,10.3457,77000.0
2008-11-06 11:30:00,14.87,14.94,14.79,14.84,62400.0,10.3527,10.4014,10.297,10.3318,62400.0
2008-11-06 12:00:00,14.82,14.85,14.74,14.77,73500.0,10.3179,10.3388,10.2622,10.2831,73500.0
2008-11-06 12:30:00,14.76,14.83,14.6,14.72,63100.0,10.2761,10.3248,10.1647,10.2483,63100.0
2008-11-06 13:00:00,14.72,14.72,14.57,14.64,89000.0,10.2483,10.2483,10.1438,10.1926,89000.0
2008-11-06 13:30:00,14.62,14.64,14.5,14.62,231400.0,10.1786,10.1926,10.0951,10.1786,231400.0
2008-11-06 14:00:00,14.63,14.82,14.6,14.69,153200.0,10.1856,10.3179,10.1647,10.2274,153200.0
2008-11-06 14:30:00,14.69,14.92,14.69,14.78,120000.0,10.2274,10.3875,10.2274,10.29,120000.0
2008-11-06 15:00:00,14.78,14.85,14.55,14.59,146500.0,10.29,10.3388,10.1299,10.1578,146500.0
2008-11-06 15:30:00,14.6,14.69,14.46,14.5,411700.0,10.1647,10.2274,10.0672,10.0951,411700.0
2008-11-07 09:30:00,14.64,14.64,13.7,13.96,376400.0,10.1926,10.1926,9.5381,9.7191,376400.0
2008-11-07 10:00:00,13.97,14.17,13.96,14.14,503500.0,9.7261,9.8653,9.7191,9.8445,503500.0
2008-11-07 10:30:00,14.15,14.16,13.97,14.01,204800.0,9.8514,9.8584,9.7261,9.754,204800.0
2008-11-07 11:00:00,14.01,14.13,13.9,13.92,117600.0,9.754,9.8375,9.6774,9.6913,117600.0
2008-11-07 11:30:00,13.92,13.97,13.82,13.91,116900.0,9.6913,9.7261,9.6217,9.6843,116900.0
2008-11-07 12:00:00,13.92,14.02,13.83,13.85,91100.0,9.6913,9.7609,9.6286,9.6426,91100.0
2008-11-07 12:30:00,13.84,14.02,13.78,14.0,175400.0,9.6356,9.7609,9.5938,9.747,175400.0
2008-11-07 13:00:00,14.0,14.03,13.93,14.01,120000.0,9.747,9.7679,9.6983,9.754,120000.0
2008-11-07 13:30:00,14.02,14.04,13.94,14.0,78200.0,9.7609,9.7748,9.7052,9.747,78200.0
2008-11-07 14:00:00,14.0,14.04,13.96,13.97,83800.0,9.747,9.7748,9.7191,9.7261,83800.0
2008-11-07 14:30:00,13.97,14.07,13.86,13.91,179100.0,9.7261,9.7957,9.6495,9.6843,179100.0
2008-11-07 15:00:00,13.91,14.12,13.91,13.97,749300.0,9.6843,9.8305,9.6843,9.7261,749300.0
2008-11-07 15:30:00,13.97,14.14,13.95,14.14,613700.0,9.7261,9.8445,9.7122,9.8445,613700.0
2008-11-10 09:30:00,14.51,14.93,14.37,14.43,561900.0,10.1021,10.3945,10.0046,10.0464,561900.0
2008-11-10 10:00:00,14.42,14.49,14.31,14.47,165600.0,10.0394,10.0881,9.9628,10.0742,165600.0
2008-11-10 10:30:00,14.47,14.48,14.3,14.32,93300.0,10.0742,10.0812,9.9559,9.9698,93300.0
2008-11-10 11:00:00,14.31,14.32,14.17,14.21,297400.0,9.9628,9.9698,9.8653,9.8932,297400.0
2008-11-10 11:30:00,14.2,14.21,14.09,14.11,307600.0,9.8862,9.8932,9.8096,9.8236,307600.0
2008-11-10 12:00:00,14.13,14.16,14.09,14.1,58200.0,9.8375,9.8584,9.8096,9.8166,58200.0
2008-11-10 12:30:00,14.11,14.11,13.88,13.96,113100.0,9.8236,9.8236,9.6634,9.7191,113100.0
2008-11-10 13:00:00,13.96,14.26,13.87,14.25,171500.0,9.7191,9.928,9.6565,9.921,171500.0
2008-11-10 13:30:00,14.26,14.47,14.2,14.46,124700.0,9.928,10.0742,9.8862,10.0672,124700.0
2008-11-10 14:00:00,14.46,14.54,14.2,14.21,127200.0,10.0672,10.1229,9.8862,9.8932,127200.0
2008-11-10 14:30:00,14.21,14.21,14.13,14.18,116700.0,9.8932,9.8932,9.8375,9.8723,116700.0
2008-11-10 15:00:00,14.18,14.19,13.99,14.0,153100.0,9.8723,9.8793,9.74,9.747,153100.0
2008-11-10 15:30:00,14.0,14.27,13.97,14.14,360000.0,9.747,9.935,9.7261,9.8445,360000.0
2008-11-11 09:30:00,13.5,13.5,12.1,12.1,589500.0,9.3989,9.3989,8.4242,8.4242,589500.0
2008-11-11 10:00:00,12.1,12.18,11.87,11.96,457000.0,8.4242,8.4799,8.2641,8.3267,457000.0
2008-11-11 10:30:00,11.95,12.26,11.9,12.09,366000.0,8.3198,8.5356,8.2849,8.4172,366000.0
2008-11-11 11:00:00,12.07,12.09,12.0,12.07,170400.0,8.4033,8.4172,8.3546,8.4033,170400.0
2008-11-11 11:30:00,12.07,12.17,11.97,12.02,167100.0,8.4033,8.4729,8.3337,8.3685,167100.0
2008-11-11 12:00:00,12.01,12.07,12.0,12.06,89700.0,8.3615,8.4033,8.3546,8.3963,89700.0
2008-11-11 12:30:00,12.05,12.13,12.04,12.13,109000.0,8.3894,8.4451,8.3824,8.4451,109000.0
2008-11-11 13:00:00,12.13,12.16,12.06,12.13,120800.0,8.4451,8.466,8.3963,8.4451,120800.0
2008-11-11 13:30:00,12.14,12.31,12.09,12.27,239800.0,8.452,8.5704,8.4172,8.5425,239800.0
2008-11-11 14:00:00,12.27,12.53,12.14,12.51,387400.0,8.5425,8.7236,8.452,8.7096,387400.0
2008-11-11 14:30:00,12.51,12.52,12.02,12.03,426200.0,8.7096,8.7166,8.3685,8.3754,426200.0
2008-11-11 15:00:00,12.02,12.18,11.98,12.05,411900.0,8.3685,8.4799,8.3406,8.3894,411900.0
2008-11-11 15:30:00,12.04,12.05,11.8,11.93,594300.0,8.3824,8.3894,8.2153,8.3058,594300.0
2008-11-12 09:30:00,11.75,11.75,11.23,11.37,348800.0,8.1805,8.1805,7.8185,7.9159,348800.0
2008-11-12 10:00:00,11.38,11.72,11.35,11.56,286900.0,7.9229,8.1596,7.902,8.0482,286900.0
2008-11-12 10:30:00,11.56,11.6,11.43,11.46,190400.0,8.0482,8.0761,7.9577,7.9786,190400.0
2008-11-12 11:00:00,11.46,11.46,11.31,11.4,121200.0,7.9786,7.9786,7.8742,7.9368,121200.0
2008-11-12 11:30:00,11.4,11.5,11.35,11.5,154700.0,7.9368,8.0065,7.902,8.0065,154700.0
2008-11-12 12:00:00,11.5,11.59,11.44,11.53,115100.0,8.0065,8.0691,7.9647,8.0273,115100.0
2008-11-12 12:30:00,11.53,11.68,11.52,11.68,79900.0,8.0273,8.1318,8.0204,8.1318,79900.0
2008-11-12 13:00:00,11.68,11.76,11.66,11.68,148500.0,8.1318,8.1875,8.1178,8.1318,148500.0
2008-11-12 13:30:00,11.67,11.72,11.54,11.54,121200.0,8.1248,8.1596,8.0343,8.0343,121200.0
2008-11-12 14:00:00,11.55,11.61,11.43,11.6,239700.0,8.0413,8.083,7.9577,8.0761,239700.0
2008-11-12 14:30:00,11.61,11.65,11.52,11.57,227600.0,8.083,8.1109,8.0204,8.0552,227600.0
2008-11-12 15:00:00,11.58,11.65,11.48,11.52,388900.0,8.0622,8.1109,7.9925,8.0204,388900.0
2008-11-12 15:30:00,11.52,11.58,11.27,11.34,606400.0,8.0204,8.0622,7.8463,7.8951,606400.0
2008-11-13 09:30:00,11.5,11.64,11.0,11.0,238200.0,8.0065,8.1039,7.6583,7.6583,238200.0
2008-11-13 10:00:00,11.0,11.39,11.0,11.25,339000.0,7.6583,7.9299,7.6583,7.8324,339000.0
2008-11-13 10:30:00,11.26,11.26,11.09,11.14,140700.0,7.8394,7.8394,7.721,7.7558,140700.0
2008-11-13 11:00:00,11.14,11.16,11.03,11.14,116900.0,7.7558,7.7697,7.6792,7.7558,116900.0
2008-11-13 11:30:00,11.14,11.15,10.95,11.01,96600.0,7.7558,7.7628,7.6235,7.6653,96600.0
2008-11-13 12:00:00,11.0,11.05,10.94,11.0,92300.0,7.6583,7.6932,7.6166,7.6583,92300.0
2008-11-13 12:30:00,11.01,11.02,10.74,10.75,204600.0,7.6653,7.6723,7.4773,7.4843,204600.0
2008-11-13 13:00:00,10.75,11.25,10.73,11.24,377200.0,7.4843,7.8324,7.4704,7.8254,377200.0
2008-11-13 13:30:00,11.25,11.5,11.21,11.27,239000.0,7.8324,8.0065,7.8046,7.8463,239000.0
2008-11-13 14:00:00,11.26,12.39,11.26,12.34,653700.0,7.8394,8.6261,7.8394,8.5913,653700.0
2008-11-13 14:30:00,12.3,12.46,12.04,12.24,343500.0,8.5634,8.6748,8.3824,8.5217,343500.0
2008-11-13 15:00:00,12.22,12.63,12.05,12.62,507500.0,8.5077,8.7932,8.3894,8.7862,507500.0
2008-11-13 15:30:00,12.63,12.96,12.55,12.92,700200.0,8.7932,9.0229,8.7375,8.9951,700200.0
2008-11-14 09:30:00,12.8,13.14,12.67,13.06,118700.0,8.9115,9.1482,8.821,9.0925,118700.0
2008-11-14 10:00:00,13.06,13.06,12.53,12.65,119400.0,9.0925,9.0925,8.7236,8.8071,119400.0
2008-11-14 10:30:00,12.62,12.65,12.33,12.48,95100.0,8.7862,8.8071,8.5843,8.6887,95100.0
2008-11-14 11:00:00,12.48,12.54,12.27,12.42,107900.0,8.6887,8.7305,8.5425,8.647,107900.0
2008-11-14 11:30:00,12.4,12.41,12.13,12.15,144100.0,8.633,8.64,8.4451,8.459,144100.0
2008-11-14 12:00:00,12.15,12.39,12.03,12.39,104900.0,8.459,8.6261,8.3754,8.6261,104900.0
2008-11-14 12:30:00,12.38,12.55,12.22,12.53,73000.0,8.6191,8.7375,8.5077,8.7236,73000.0
2008-11-14 13:00:00,12.54,12.54,12.24,12.49,88900.0,8.7305,8.7305,8.5217,8.6957,88900.0
2008-11-14 13:30:00,12.49,12.54,12.25,12.29,91800.0,8.6957,8.7305,8.5286,8.5565,91800.0
2008-11-14 14:00:00,12.29,12.59,12.24,12.48,140200.0,8.5565,8.7653,8.5217,8.6887,140200.0
2008-11-14 14:30:00,12.47,12.79,12.38,12.79,187200.0,8.6818,8.9046,8.6191,8.9046,187200.0
2008-11-14 15:00:00,12.81,12.86,12.39,12.47,168800.0,8.9185,8.9533,8.6261,8.6818,168800.0
2008-11-14 15:30:00,12.46,12.47,12.0,12.01,351500.0,8.6748,8.6818,8.3546,8.3615,351500.0
2008-11-17 09:30:00,11.93,11.93,11.35,11.42,324900.0,8.3058,8.3058,7.902,7.9508,324900.0
2008-11-17 10:00:00,11.41,11.44,11.22,11.33,358600.0,7.9438,7.9647,7.8115,7.8881,358600.0
2008-11-17 10:30:00,11.33,11.45,11.28,11.43,171100.0,7.8881,7.9716,7.8533,7.9577,171100.0
2008-11-17 11:00:00,11.44,11.49,11.4,11.45,225600.0,7.9647,7.9995,7.9368,7.9716,225600.0
2008-11-17 11:30:00,11.45,11.62,11.41,11.57,198500.0,7.9716,8.09,7.9438,8.0552,198500.0
2008-11-17 12:00:00,11.58,11.64,11.53,11.6,107700.0,8.0622,8.1039,8.0273,8.0761,107700.0
2008-11-17 12:30:00,11.61,11.65,11.46,11.49,220700.0,8.083,8.1109,7.9786,7.9995,220700.0
2008-11-17 13:00:00,11.47,11.54,11.41,11.5,95500.0,7.9856,8.0343,7.9438,8.0065,95500.0
2008-11-17 13:30:00,11.5,11.51,11.4,11.44,77200.0,8.0065,8.0134,7.9368,7.9647,77200.0
2008-11-17 14:00:00,11.44,11.56,11.38,11.4,755400.0,7.9647,8.0482,7.9229,7.9368,755400.0
2008-11-17 14:30:00,11.4,11.48,11.35,11.37,289100.0,7.9368,7.9925,7.902,7.9159,289100.0
2008-11-17 15:00:00,11.37,11.52,11.34,11.39,134600.0,7.9159,8.0204,7.8951,7.9299,134600.0
2008-11-17 15:30:00,11.39,11.41,11.23,11.25,423600.0,7.9299,7.9438,7.8185,7.8324,423600.0
2008-11-18 09:30:00,11.24,11.56,11.03,11.13,154400.0,7.8254,8.0482,7.6792,7.7489,154400.0
2008-11-18 10:00:00,11.13,11.27,11.01,11.26,314900.0,7.7489,7.8463,7.6653,7.8394,314900.0
2008-11-18 10:30:00,11.26,11.26,11.05,11.06,149300.0,7.8394,7.8394,7.6932,7.7001,149300.0
2008-11-18 11:00:00,11.06,11.06,10.84,10.89,170200.0,7.7001,7.7001,7.547,7.5818,170200.0
2008-11-18 11:30:00,10.88,10.91,10.81,10.89,182800.0,7.5748,7.5957,7.5261,7.5818,182800.0
2008-11-18 12:00:00,10.89,10.93,10.64,10.68,237600.0,7.5818,7.6096,7.4077,7.4356,237600.0
2008-11-18 12:30:00,10.67,10.7,10.49,10.6,248600.0,7.4286,7.4495,7.3033,7.3799,248600.0
2008-11-18 13:00:00,10.59,10.6,10.38,10.43,247900.0,7.3729,7.3799,7.2267,7.2615,247900.0
2008-11-18 13:30:00,10.43,10.44,10.16,10.35,318300.0,7.2615,7.2685,7.0735,7.2058,318300.0
2008-11-18 14:00:00,10.34,10.35,10.2,10.3,204700.0,7.1988,7.2058,7.1014,7.171,204700.0
2008-11-18 14:30:00,10.3,10.32,10.15,10.16,219500.0,7.171,7.1849,7.0666,7.0735,219500.0
2008-11-18 15:00:00,10.17,10.25,9.97,10.13,647600.0,7.0805,7.1362,6.9412,7.0526,647600.0
2008-11-18 15:30:00,10.13,10.3,9.99,10.25,700500.0,7.0526,7.171,6.9552,7.1362,700500.0
2008-11-19 09:30:00,10.0,10.44,9.95,10.0,315900.0,6.9621,7.2685,6.9273,6.9621,315900.0
2008-11-19 10:00:00,10.0,10.1,9.9,9.99,263500.0,6.9621,7.0318,6.8925,6.9552,263500.0
2008-11-19 10:30:00,9.99,10.02,9.51,9.54,308900.0,6.9552,6.9761,6.621,6.6419,308900.0
2008-11-19 11:00:00,9.54,9.7,9.54,9.62,151600.0,6.6419,6.7533,6.6419,6.6976,151600.0
2008-11-19 11:30:00,9.62,9.74,9.57,9.68,182900.0,6.6976,6.7811,6.6628,6.7393,182900.0
2008-11-19 12:00:00,9.68,9.72,9.55,9.59,121000.0,6.7393,6.7672,6.6488,6.6767,121000.0
2008-11-19 12:30:00,9.59,9.76,9.58,9.74,78300.0,6.6767,6.795,6.6697,6.7811,78300.0
2008-11-19 13:00:00,9.75,9.75,9.67,9.7,112900.0,6.7881,6.7881,6.7324,6.7533,112900.0
2008-11-19 13:30:00,9.69,9.71,9.63,9.68,115200.0,6.7463,6.7602,6.7045,6.7393,115200.0
2008-11-19 14:00:00,9.68,9.68,9.56,9.59,105600.0,6.7393,6.7393,6.6558,6.6767,105600.0
2008-11-19 14:30:00,9.59,9.96,9.51,9.92,392400.0,6.6767,6.9343,6.621,6.9064,392400.0
2008-11-19 15:00:00,9.92,10.16,9.77,9.84,564200.0,6.9064,7.0735,6.802,6.8507,564200.0
2008-11-19 15:30:00,9.84,9.86,9.53,9.59,332300.0,6.8507,6.8647,6.6349,6.6767,332300.0
2008-11-20 09:30:00,9.46,10.25,9.46,9.81,572000.0,6.5862,7.1362,6.5862,6.8299,572000.0
2008-11-20 10:00:00,9.81,9.94,9.6,9.84,632600.0,6.8299,6.9204,6.6836,6.8507,632600.0
2008-11-20 10:30:00,9.83,10.1,9.72,10.09,447800.0,6.8438,7.0318,6.7672,7.0248,447800.0
2008-11-20 11:00:00,10.1,10.27,9.91,10.05,257000.0,7.0318,7.1501,6.8995,6.9969,257000.0
2008-11-20 11:30:00,10.04,10.07,9.87,9.93,222900.0,6.99,7.0109,6.8716,6.9134,222900.0
2008-11-20 12:00:00,9.92,10.32,9.85,10.31,375500.0,6.9064,7.1849,6.8577,7.178,375500.0
2008-11-20 12:30:00,10.31,10.4,10.04,10.05,187500.0,7.178,7.2406,6.99,6.9969,187500.0
2008-11-20 13:00:00,10.06,10.11,9.88,9.94,292500.0,7.0039,7.0387,6.8786,6.9204,292500.0
2008-11-20 13:30:00,9.94,10.08,9.87,10.07,182200.0,6.9204,7.0178,6.8716,7.0109,182200.0
2008-11-20 14:00:00,10.07,10.1,9.81,9.84,190900.0,7.0109,7.0318,6.8299,6.8507,190900.0
2008-11-20 14:30:00,9.85,9.9,9.76,9.86,186800.0,6.8577,6.8925,6.795,6.8647,186800.0
2008-11-20 15:00:00,9.84,10.01,9.66,9.69,429000.0,6.8507,6.9691,6.7254,6.7463,429000.0
2008-11-20 15:30:00,9.69,9.77,9.61,9.64,601400.0,6.7463,6.802,6.6906,6.7115,601400.0
2008-11-21 09:30:00,9.89,9.89,9.27,9.3,258200.0,6.8856,6.8856,6.4539,6.4748,258200.0
2008-11-21 10:00:00,9.31,9.55,9.27,9.4,207300.0,6.4817,6.6488,6.4539,6.5444,207300.0
2008-11-21 10:30:00,9.39,9.55,9.39,9.4,253400.0,6.5374,6.6488,6.5374,6.5444,253400.0
2008-11-21 11:00:00,9.41,9.51,9.27,9.46,183500.0,6.5514,6.621,6.4539,6.5862,183500.0
2008-11-21 11:30:00,9.46,9.57,9.32,9.37,136900.0,6.5862,6.6628,6.4887,6.5235,136900.0
2008-11-21 12:00:00,9.36,9.51,9.32,9.37,122200.0,6.5166,6.621,6.4887,6.5235,122200.0
2008-11-21 12:30:00,9.36,9.44,9.33,9.34,122900.0,6.5166,6.5723,6.4957,6.5026,122900.0
2008-11-21 13:00:00,9.34,9.44,9.33,9.38,111500.0,6.5026,6.5723,6.4957,6.5305,111500.0
2008-11-21 13:30:00,9.37,9.43,9.22,9.22,110400.0,6.5235,6.5653,6.4191,6.4191,110400.0
2008-11-21 14:00:00,9.22,9.38,9.21,9.34,189100.0,6.4191,6.5305,6.4121,6.5026,189100.0
2008-11-21 14:30:00,9.35,9.48,9.23,9.25,208700.0,6.5096,6.6001,6.4261,6.44,208700.0
2008-11-21 15:00:00,9.26,9.92,9.25,9.79,340200.0,6.4469,6.9064,6.44,6.8159,340200.0
2008-11-21 15:30:00,9.8,10.03,9.74,9.98,315200.0,6.8229,6.983,6.7811,6.9482,315200.0
2008-11-24 09:30:00,10.38,10.38,9.61,9.98,200700.0,7.2267,7.2267,6.6906,6.9482,200700.0
2008-11-24 10:00:00,9.98,10.28,9.84,10.26,150400.0,6.9482,7.1571,6.8507,7.1432,150400.0
2008-11-24 10:30:00,10.26,10.47,10.18,10.47,168800.0,7.1432,7.2894,7.0875,7.2894,168800.0
2008-11-24 11:00:00,10.47,10.58,10.41,10.51,167800.0,7.2894,7.3659,7.2476,7.3172,167800.0
2008-11-24 11:30:00,10.51,10.58,10.43,10.5,169300.0,7.3172,7.3659,7.2615,7.3102,169300.0
2008-11-24 12:00:00,10.5,10.53,10.31,10.39,107300.0,7.3102,7.3311,7.178,7.2337,107300.0
2008-11-24 12:30:00,10.39,10.7,10.39,10.68,134000.0,7.2337,7.4495,7.2337,7.4356,134000.0
2008-11-24 13:00:00,10.68,10.7,10.5,10.62,142400.0,7.4356,7.4495,7.3102,7.3938,142400.0
2008-11-24 13:30:00,10.63,10.86,10.61,10.86,187300.0,7.4007,7.5609,7.3868,7.5609,187300.0
2008-11-24 14:00:00,10.86,11.0,10.8,10.92,194000.0,7.5609,7.6583,7.5191,7.6027,194000.0
2008-11-24 14:30:00,10.93,11.01,10.79,10.83,260300.0,7.6096,7.6653,7.5121,7.54,260300.0
2008-11-24 15:00:00,10.84,11.0,10.8,11.0,310300.0,7.547,7.6583,7.5191,7.6583,310300.0
2008-11-24 15:30:00,11.0,11.12,10.74,10.92,526700.0,7.6583,7.7419,7.4773,7.6027,526700.0
2008-11-25 09:30:00,10.95,11.32,10.88,11.16,216200.0,7.6235,7.8811,7.5748,7.7697,216200.0
2008-11-25 10:00:00,11.16,11.37,10.86,10.97,237100.0,7.7697,7.9159,7.5609,7.6375,237100.0
2008-11-25 10:30:00,10.96,11.12,10.95,11.03,253700.0,7.6305,7.7419,7.6235,7.6792,253700.0
2008-11-25 11:00:00,11.03,11.08,10.79,11.05,175600.0,7.6792,7.714,7.5121,7.6932,175600.0
2008-11-25 11:30:00,11.05,11.19,11.0,11.1,153400.0,7.6932,7.7906,7.6583,7.728,153400.0
2008-11-25 12:00:00,11.1,11.15,10.97,11.03,138800.0,7.728,7.7628,7.6375,7.6792,138800.0
2008-11-25 12:30:00,11.03,11.14,10.88,10.97,108800.0,7.6792,7.7558,7.5748,7.6375,108800.0
2008-11-25 13:00:00,10.97,10.97,10.77,10.91,121300.0,7.6375,7.6375,7.4982,7.5957,121300.0
2008-11-25 13:30:00,10.92,10.97,10.75,10.75,121500.0,7.6027,7.6375,7.4843,7.4843,121500.0
2008-11-25 14:00:00,10.74,10.76,10.49,10.49,161000.0,7.4773,7.4913,7.3033,7.3033,161000.0
2008-11-25 14:30:00,10.48,10.86,10.45,10.84,176300.0,7.2963,7.5609,7.2754,7.547,176300.0
2008-11-25 15:00:00,10.84,10.98,10.73,10.97,358300.0,7.547,7.6444,7.4704,7.6375,358300.0
2008-11-25 15:30:00,10.97,11.2,10.96,11.1,599800.0,7.6375,7.7976,7.6305,7.728,599800.0
2008-11-26 09:30:00,10.9,11.5,10.9,11.2,385800.0,7.5887,8.0065,7.5887,7.7976,385800.0
2008-11-26 10:00:00,11.21,11.58,11.16,11.54,258400.0,7.8046,8.0622,7.7697,8.0343,258400.0
2008-11-26 10:30:00,11.54,11.76,11.54,11.73,216500.0,8.0343,8.1875,8.0343,8.1666,216500.0
2008-11-26 11:00:00,11.74,11.91,11.73,11.84,234400.0,8.1735,8.2919,8.1666,8.2432,234400.0
2008-11-26 11:30:00,11.84,12.45,11.82,12.41,419700.0,8.2432,8.6679,8.2292,8.64,419700.0
2008-11-26 12:00:00,12.41,12.52,12.09,12.1,300200.0,8.64,8.7166,8.4172,8.4242,300200.0
2008-11-26 12:30:00,12.1,12.22,12.04,12.17,251300.0,8.4242,8.5077,8.3824,8.4729,251300.0
2008-11-26 13:00:00,12.17,12.31,12.07,12.3,263700.0,8.4729,8.5704,8.4033,8.5634,263700.0
2008-11-26 13:30:00,12.3,12.34,12.22,12.3,299900.0,8.5634,8.5913,8.5077,8.5634,299900.0
2008-11-26 14:00:00,12.31,12.4,12.17,12.4,220200.0,8.5704,8.633,8.4729,8.633,220200.0
2008-11-26 14:30:00,12.39,12.63,12.39,12.57,283800.0,8.6261,8.7932,8.6261,8.7514,283800.0
2008-11-26 15:00:00,12.58,12.69,12.47,12.48,295300.0,8.7584,8.8349,8.6818,8.6887,295300.0
2008-11-26 15:30:00,12.47,12.54,12.0,12.47,548600.0,8.6818,8.7305,8.3546,8.6818,548600.0
2008-11-28 09:30:00,12.49,12.49,12.0,12.17,145500.0,8.6957,8.6957,8.3546,8.4729,145500.0
2008-11-28 10:00:00,12.17,12.5,12.17,12.42,119500.0,8.4729,8.7027,8.4729,8.647,119500.0
2008-11-28 10:30:00,12.42,12.59,12.3,12.53,94200.0,8.647,8.7653,8.5634,8.7236,94200.0
2008-11-28 11:00:00,12.54,12.74,12.53,12.72,81200.0,8.7305,8.8698,8.7236,8.8558,81200.0
2008-11-28 11:30:00,12.72,12.72,12.57,12.65,109300.0,8.8558,8.8558,8.7514,8.8071,109300.0
2008-11-28 12:00:00,12.65,12.66,12.56,12.63,104400.0,8.8071,8.8141,8.7444,8.7932,104400.0
2008-11-28 12:30:00,12.63,12.65,12.43,12.6,209000.0,8.7932,8.8071,8.6539,8.7723,209000.0
2008-11-28 13:00:00,12.61,12.61,12.39,12.39,17800.0,8.7793,8.7793,8.6261,8.6261,17800.0
2008-11-28 13:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:00:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:00:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-12-01 09:30:00,12.36,12.43,11.72,11.72,199600.0,8.6052,8.6539,8.1596,8.1596,199600.0
2008-12-01 10:00:00,11.72,12.0,11.72,11.89,174400.0,8.1596,8.3546,8.1596,8.278,174400.0
2008-12-01 10:30:00,11.89,11.96,11.84,11.93,135000.0,8.278,8.3267,8.2432,8.3058,135000.0
2008-12-01 11:00:00,11.94,11.97,11.86,11.9,194100.0,8.3128,8.3337,8.2571,8.2849,194100.0
2008-12-01 11:30:00,11.91,11.97,11.84,11.89,122800.0,8.2919,8.3337,8.2432,8.278,122800.0
2008-12-01 12:00:00,11.89,11.89,11.76,11.82,150700.0,8.278,8.278,8.1875,8.2292,150700.0
2008-12-01 12:30:00,11.82,11.87,11.71,11.74,187000.0,8.2292,8.2641,8.1527,8.1735,187000.0
2008-12-01 13:00:00,11.74,11.85,11.73,11.81,102900.0,8.1735,8.2501,8.1666,8.2223,102900.0
2008-12-01 13:30:00,11.81,11.9,11.77,11.89,218100.0,8.2223,8.2849,8.1944,8.278,218100.0
2008-12-01 14:00:00,11.89,11.89,11.71,11.75,229400.0,8.278,8.278,8.1527,8.1805,229400.0
2008-12-01 14:30:00,11.75,11.97,11.74,11.87,166200.0,8.1805,8.3337,8.1735,8.2641,166200.0
2008-12-01 15:00:00,11.85,11.86,11.64,11.66,302400.0,8.2501,8.2571,8.1039,8.1178,302400.0
2008-12-01 15:30:00,11.66,11.68,11.43,11.52,492600.0,8.1178,8.1318,7.9577,8.0204,492600.0
2008-12-02 09:30:00,11.68,11.68,11.38,11.42,417000.0,8.1318,8.1318,7.9229,7.9508,417000.0
2008-12-02 10:00:00,11.42,11.86,11.41,11.83,281300.0,7.9508,8.2571,7.9438,8.2362,281300.0
2008-12-02 10:30:00,11.83,11.93,11.69,11.69,229900.0,8.2362,8.3058,8.1387,8.1387,229900.0
2008-12-02 11:00:00,11.69,11.94,11.65,11.89,135700.0,8.1387,8.3128,8.1109,8.278,135700.0
2008-12-02 11:30:00,11.9,12.05,11.77,11.95,251200.0,8.2849,8.3894,8.1944,8.3198,251200.0
2008-12-02 12:00:00,11.96,12.0,11.79,12.0,107400.0,8.3267,8.3546,8.2084,8.3546,107400.0
2008-12-02 12:30:00,12.0,12.05,11.95,12.04,131200.0,8.3546,8.3894,8.3198,8.3824,131200.0
2008-12-02 13:00:00,12.04,12.15,12.02,12.14,117800.0,8.3824,8.459,8.3685,8.452,117800.0
2008-12-02 13:30:00,12.13,12.14,11.82,11.82,123700.0,8.4451,8.452,8.2292,8.2292,123700.0
2008-12-02 14:00:00,11.82,11.83,11.58,11.62,194900.0,8.2292,8.2362,8.0622,8.09,194900.0
2008-12-02 14:30:00,11.62,11.81,11.59,11.78,173500.0,8.09,8.2223,8.0691,8.2014,173500.0
2008-12-02 15:00:00,11.78,12.03,11.63,11.95,215700.0,8.2014,8.3754,8.097,8.3198,215700.0
2008-12-02 15:30:00,11.96,12.13,11.87,12.11,451700.0,8.3267,8.4451,8.2641,8.4311,451700.0
2008-12-03 09:30:00,11.94,12.13,11.64,11.95,228400.0,8.3128,8.4451,8.1039,8.3198,228400.0
2008-12-03 10:00:00,11.91,12.24,11.8,12.24,200500.0,8.2919,8.5217,8.2153,8.5217,200500.0
2008-12-03 10:30:00,12.24,12.62,12.22,12.6,252600.0,8.5217,8.7862,8.5077,8.7723,252600.0
2008-12-03 11:00:00,12.62,12.66,12.39,12.41,146200.0,8.7862,8.8141,8.6261,8.64,146200.0
2008-12-03 11:30:00,12.39,12.55,12.39,12.5,150300.0,8.6261,8.7375,8.6261,8.7027,150300.0
2008-12-03 12:00:00,12.5,12.51,12.22,12.35,148300.0,8.7027,8.7096,8.5077,8.5982,148300.0
2008-12-03 12:30:00,12.34,12.46,12.24,12.26,133700.0,8.5913,8.6748,8.5217,8.5356,133700.0
2008-12-03 13:00:00,12.26,12.36,12.1,12.16,82800.0,8.5356,8.6052,8.4242,8.466,82800.0
2008-12-03 13:30:00,12.14,12.18,12.01,12.08,101100.0,8.452,8.4799,8.3615,8.4103,101100.0
2008-12-03 14:00:00,12.08,12.51,12.05,12.38,174500.0,8.4103,8.7096,8.3894,8.6191,174500.0
2008-12-03 14:30:00,12.38,12.65,12.38,12.43,210200.0,8.6191,8.8071,8.6191,8.6539,210200.0
2008-12-03 15:00:00,12.43,12.67,12.3,12.63,264400.0,8.6539,8.821,8.5634,8.7932,264400.0
2008-12-03 15:30:00,12.63,13.02,12.44,12.93,526300.0,8.7932,9.0647,8.6609,9.002,526300.0
2008-12-04 09:30:00,12.63,13.42,12.53,13.37,262100.0,8.7932,9.3432,8.7236,9.3084,262100.0
2008-12-04 10:00:00,13.37,13.4,12.88,13.0,249400.0,9.3084,9.3293,8.9672,9.0508,249400.0
2008-12-04 10:30:00,13.01,13.39,13.0,13.3,184200.0,9.0577,9.3223,9.0508,9.2596,184200.0
2008-12-04 11:00:00,13.29,13.37,13.07,13.17,65900.0,9.2527,9.3084,9.0995,9.1691,65900.0
2008-12-04 11:30:00,13.17,13.33,13.0,13.21,94200.0,9.1691,9.2805,9.0508,9.197,94200.0
2008-12-04 12:00:00,13.2,13.2,12.96,13.04,110100.0,9.19,9.19,9.0229,9.0786,110100.0
2008-12-04 12:30:00,13.06,13.26,12.98,13.2,82000.0,9.0925,9.2318,9.0369,9.19,82000.0
2008-12-04 13:00:00,13.18,13.19,13.0,13.0,66300.0,9.1761,9.1831,9.0508,9.0508,66300.0
2008-12-04 13:30:00,13.0,13.24,12.98,13.11,130000.0,9.0508,9.2179,9.0369,9.1274,130000.0
2008-12-04 14:00:00,13.11,13.39,13.09,13.24,147400.0,9.1274,9.3223,9.1134,9.2179,147400.0
2008-12-04 14:30:00,13.23,13.53,13.2,13.36,144700.0,9.2109,9.4198,9.19,9.3014,144700.0
2008-12-04 15:00:00,13.34,13.36,13.08,13.24,523500.0,9.2875,9.3014,9.1065,9.2179,523500.0
2008-12-04 15:30:00,13.22,13.56,13.16,13.5,560900.0,9.2039,9.4407,9.1622,9.3989,560900.0
2008-12-05 09:30:00,13.27,13.67,13.06,13.23,211800.0,9.2388,9.5172,9.0925,9.2109,211800.0
2008-12-05 10:00:00,13.23,13.44,13.21,13.26,207500.0,9.2109,9.3571,9.197,9.2318,207500.0
2008-12-05 10:30:00,13.24,13.91,13.21,13.83,415000.0,9.2179,9.6843,9.197,9.6286,415000.0
2008-12-05 11:00:00,13.83,13.97,13.72,13.83,104200.0,9.6286,9.7261,9.552,9.6286,104200.0
2008-12-05 11:30:00,13.83,14.13,13.78,14.06,139400.0,9.6286,9.8375,9.5938,9.7888,139400.0
2008-12-05 12:00:00,14.06,14.2,14.03,14.14,173400.0,9.7888,9.8862,9.7679,9.8445,173400.0
2008-12-05 12:30:00,14.14,14.3,13.98,14.3,136300.0,9.8445,9.9559,9.7331,9.9559,136300.0
2008-12-05 13:00:00,14.3,14.66,14.3,14.54,178300.0,9.9559,10.2065,9.9559,10.1229,178300.0
2008-12-05 13:30:00,14.55,15.11,14.53,15.02,217700.0,10.1299,10.5198,10.116,10.4571,217700.0
2008-12-05 14:00:00,15.01,15.03,14.64,14.84,208900.0,10.4502,10.4641,10.1926,10.3318,208900.0
2008-12-05 14:30:00,14.85,15.7,14.82,15.4,366400.0,10.3388,10.9306,10.3179,10.7217,366400.0
2008-12-05 15:00:00,15.4,15.97,15.04,15.95,852500.0,10.7217,11.1185,10.4711,11.1046,852500.0
2008-12-05 15:30:00,15.95,16.52,15.61,15.73,1999300.0,11.1046,11.5014,10.8679,10.9514,1999300.0
2008-12-08 09:30:00,16.07,17.19,16.07,16.78,691800.0,11.1882,11.9679,11.1882,11.6825,691800.0
2008-12-08 10:00:00,16.78,16.8,16.23,16.25,693400.0,11.6825,11.6964,11.2995,11.3135,693400.0
2008-12-08 10:30:00,16.28,16.59,16.19,16.47,395400.0,11.3344,11.5502,11.2717,11.4666,395400.0
2008-12-08 11:00:00,16.49,16.54,16.29,16.37,318100.0,11.4806,11.5154,11.3413,11.397,318100.0
2008-12-08 11:30:00,16.38,16.53,16.25,16.4,348600.0,11.404,11.5084,11.3135,11.4179,348600.0
2008-12-08 12:00:00,16.41,16.49,15.97,16.09,261600.0,11.4249,11.4806,11.1185,11.2021,261600.0
2008-12-08 12:30:00,16.1,16.12,15.93,15.97,239100.0,11.209,11.223,11.0907,11.1185,239100.0
2008-12-08 13:00:00,15.96,16.1,15.85,15.91,177900.0,11.1116,11.209,11.035,11.0768,177900.0
2008-12-08 13:30:00,15.91,16.02,15.73,15.76,303200.0,11.0768,11.1533,10.9514,10.9723,303200.0
2008-12-08 14:00:00,15.76,16.2,15.75,16.12,291400.0,10.9723,11.2787,10.9654,11.223,291400.0
2008-12-08 14:30:00,16.12,16.24,16.09,16.21,224600.0,11.223,11.3065,11.2021,11.2856,224600.0
2008-12-08 15:00:00,16.2,16.21,16.08,16.18,502100.0,11.2787,11.2856,11.1951,11.2647,502100.0
2008-12-08 15:30:00,16.18,16.31,15.73,16.0,814600.0,11.2647,11.3552,10.9514,11.1394,814600.0
2008-12-09 09:30:00,15.96,15.96,15.11,15.14,499800.0,11.1116,11.1116,10.5198,10.5407,499800.0
2008-12-09 10:00:00,15.14,15.5,14.91,15.29,349100.0,10.5407,10.7913,10.3805,10.6451,349100.0
2008-12-09 10:30:00,15.29,15.75,15.26,15.7,394300.0,10.6451,10.9654,10.6242,10.9306,394300.0
2008-12-09 11:00:00,15.73,15.75,15.28,15.32,249500.0,10.9514,10.9654,10.6381,10.666,249500.0
2008-12-09 11:30:00,15.32,15.47,15.21,15.29,154600.0,10.666,10.7704,10.5894,10.6451,154600.0
2008-12-09 12:00:00,15.29,15.41,15.02,15.11,162300.0,10.6451,10.7286,10.4571,10.5198,162300.0
2008-12-09 12:30:00,15.11,15.17,14.77,14.83,260000.0,10.5198,10.5616,10.2831,10.3248,260000.0
2008-12-09 13:00:00,14.83,14.94,14.59,14.63,148700.0,10.3248,10.4014,10.1578,10.1856,148700.0
2008-12-09 13:30:00,14.63,15.0,14.55,14.94,210300.0,10.1856,10.4432,10.1299,10.4014,210300.0
2008-12-09 14:00:00,14.92,14.95,14.69,14.73,130800.0,10.3875,10.4084,10.2274,10.2552,130800.0
2008-12-09 14:30:00,14.72,15.0,14.63,15.0,269400.0,10.2483,10.4432,10.1856,10.4432,269400.0
2008-12-09 15:00:00,14.99,15.0,14.67,14.78,367900.0,10.4362,10.4432,10.2135,10.29,367900.0
2008-12-09 15:30:00,14.78,14.8,14.5,14.61,624200.0,10.29,10.304,10.0951,10.1717,624200.0
2008-12-10 09:30:00,14.76,15.0,14.55,14.57,148400.0,10.2761,10.4432,10.1299,10.1438,148400.0
2008-12-10 10:00:00,14.59,15.08,14.58,14.98,310700.0,10.1578,10.4989,10.1508,10.4293,310700.0
2008-12-10 10:30:00,15.0,15.0,14.73,14.78,141900.0,10.4432,10.4432,10.2552,10.29,141900.0
2008-12-10 11:00:00,14.78,15.0,14.71,14.83,203800.0,10.29,10.4432,10.2413,10.3248,203800.0
2008-12-10 11:30:00,14.83,14.98,14.7,14.9,173900.0,10.3248,10.4293,10.2343,10.3736,173900.0
2008-12-10 12:00:00,14.88,15.0,14.66,14.67,138500.0,10.3597,10.4432,10.2065,10.2135,138500.0
2008-12-10 12:30:00,14.66,14.7,14.54,14.62,70000.0,10.2065,10.2343,10.1229,10.1786,70000.0
2008-12-10 13:00:00,14.63,14.88,14.63,14.7,83000.0,10.1856,10.3597,10.1856,10.2343,83000.0
2008-12-10 13:30:00,14.7,14.72,14.28,14.32,209800.0,10.2343,10.2483,9.9419,9.9698,209800.0
2008-12-10 14:00:00,14.31,14.44,14.27,14.36,129500.0,9.9628,10.0533,9.935,9.9976,129500.0
2008-12-10 14:30:00,14.36,14.52,14.28,14.46,235800.0,9.9976,10.109,9.9419,10.0672,235800.0
2008-12-10 15:00:00,14.46,14.56,14.41,14.56,333400.0,10.0672,10.1369,10.0324,10.1369,333400.0
2008-12-10 15:30:00,14.56,14.58,14.34,14.47,587300.0,10.1369,10.1508,9.9837,10.0742,587300.0
2008-12-11 09:30:00,14.49,14.52,13.69,13.75,248600.0,10.0881,10.109,9.5312,9.5729,248600.0
2008-12-11 10:00:00,13.76,14.04,13.59,13.91,275200.0,9.5799,9.7748,9.4615,9.6843,275200.0
2008-12-11 10:30:00,13.91,14.1,13.88,14.03,159100.0,9.6843,9.8166,9.6634,9.7679,159100.0
2008-12-11 11:00:00,14.02,14.03,13.75,13.85,197800.0,9.7609,9.7679,9.5729,9.6426,197800.0
2008-12-11 11:30:00,13.85,14.0,13.76,13.98,117600.0,9.6426,9.747,9.5799,9.7331,117600.0
2008-12-11 12:00:00,13.99,14.0,13.67,13.73,124600.0,9.74,9.747,9.5172,9.559,124600.0
2008-12-11 12:30:00,13.73,13.92,13.7,13.86,99900.0,9.559,9.6913,9.5381,9.6495,99900.0
2008-12-11 13:00:00,13.86,13.87,13.64,13.66,88600.0,9.6495,9.6565,9.4964,9.5103,88600.0
2008-12-11 13:30:00,13.67,13.69,13.38,13.39,224400.0,9.5172,9.5312,9.3153,9.3223,224400.0
2008-12-11 14:00:00,13.39,13.45,13.33,13.44,243700.0,9.3223,9.3641,9.2805,9.3571,243700.0
2008-12-11 14:30:00,13.43,13.51,13.31,13.33,220400.0,9.3501,9.4058,9.2666,9.2805,220400.0
2008-12-11 15:00:00,13.33,13.4,13.13,13.37,520100.0,9.2805,9.3293,9.1413,9.3084,520100.0
2008-12-11 15:30:00,13.37,13.38,13.03,13.19,821600.0,9.3084,9.3153,9.0717,9.1831,821600.0
2008-12-12 09:30:00,12.85,13.35,12.53,13.16,184200.0,8.9463,9.2944,8.7236,9.1622,184200.0
2008-12-12 10:00:00,13.15,13.59,13.15,13.45,203800.0,9.1552,9.4615,9.1552,9.3641,203800.0
2008-12-12 10:30:00,13.45,13.64,13.28,13.63,149900.0,9.3641,9.4964,9.2457,9.4894,149900.0
2008-12-12 11:00:00,13.61,13.71,13.26,13.33,104300.0,9.4755,9.5451,9.2318,9.2805,104300.0
2008-12-12 11:30:00,13.35,13.38,13.21,13.22,95700.0,9.2944,9.3153,9.197,9.2039,95700.0
2008-12-12 12:00:00,13.22,13.31,13.14,13.29,79500.0,9.2039,9.2666,9.1482,9.2527,79500.0
2008-12-12 12:30:00,13.28,13.54,13.23,13.45,112600.0,9.2457,9.4267,9.2109,9.3641,112600.0
2008-12-12 13:00:00,13.45,13.57,13.37,13.44,96400.0,9.3641,9.4476,9.3084,9.3571,96400.0
2008-12-12 13:30:00,13.44,13.47,13.05,13.18,114600.0,9.3571,9.378,9.0856,9.1761,114600.0
2008-12-12 14:00:00,13.18,13.36,13.05,13.19,134400.0,9.1761,9.3014,9.0856,9.1831,134400.0
2008-12-12 14:30:00,13.19,13.33,13.01,13.32,201500.0,9.1831,9.2805,9.0577,9.2736,201500.0
2008-12-12 15:00:00,13.33,13.48,13.17,13.32,201500.0,9.2805,9.385,9.1691,9.2736,201500.0
2008-12-12 15:30:00,13.33,13.4,13.14,13.38,392600.0,9.2805,9.3293,9.1482,9.3153,392600.0
2008-12-15 09:30:00,13.42,13.73,13.21,13.21,118900.0,9.3432,9.559,9.197,9.197,118900.0
2008-12-15 10:00:00,13.17,13.24,12.88,13.04,125500.0,9.1691,9.2179,8.9672,9.0786,125500.0
2008-12-15 10:30:00,13.04,13.04,12.63,12.64,98900.0,9.0786,9.0786,8.7932,8.8001,98900.0
2008-12-15 11:00:00,12.63,12.8,12.61,12.66,83500.0,8.7932,8.9115,8.7793,8.8141,83500.0
2008-12-15 11:30:00,12.66,12.73,12.46,12.5,218600.0,8.8141,8.8628,8.6748,8.7027,218600.0
2008-12-15 12:00:00,12.5,12.61,12.39,12.5,263800.0,8.7027,8.7793,8.6261,8.7027,263800.0
2008-12-15 12:30:00,12.51,12.53,12.43,12.49,110000.0,8.7096,8.7236,8.6539,8.6957,110000.0
2008-12-15 13:00:00,12.48,12.63,12.45,12.61,197500.0,8.6887,8.7932,8.6679,8.7793,197500.0
2008-12-15 13:30:00,12.6,12.68,12.56,12.66,88800.0,8.7723,8.828,8.7444,8.8141,88800.0
2008-12-15 14:00:00,12.66,12.71,12.55,12.58,177700.0,8.8141,8.8489,8.7375,8.7584,177700.0
2008-12-15 14:30:00,12.57,12.68,12.5,12.5,67600.0,8.7514,8.828,8.7027,8.7027,67600.0
2008-12-15 15:00:00,12.5,12.51,12.4,12.51,192300.0,8.7027,8.7096,8.633,8.7096,192300.0
2008-12-15 15:30:00,12.5,12.77,12.42,12.63,434200.0,8.7027,8.8906,8.647,8.7932,434200.0
2008-12-16 09:30:00,12.8,13.26,12.8,13.18,200300.0,8.9115,9.2318,8.9115,9.1761,200300.0
2008-12-16 10:00:00,13.17,13.38,13.11,13.16,213700.0,9.1691,9.3153,9.1274,9.1622,213700.0
2008-12-16 10:30:00,13.16,13.23,13.06,13.23,121500.0,9.1622,9.2109,9.0925,9.2109,121500.0
2008-12-16 11:00:00,13.23,13.39,13.22,13.38,151300.0,9.2109,9.3223,9.2039,9.3153,151300.0
2008-12-16 11:30:00,13.39,13.52,13.39,13.46,146100.0,9.3223,9.4128,9.3223,9.371,146100.0
2008-12-16 12:00:00,13.46,13.56,13.32,13.53,118000.0,9.371,9.4407,9.2736,9.4198,118000.0
2008-12-16 12:30:00,13.52,13.61,13.43,13.44,76600.0,9.4128,9.4755,9.3501,9.3571,76600.0
2008-12-16 13:00:00,13.43,13.43,13.32,13.35,85400.0,9.3501,9.3501,9.2736,9.2944,85400.0
2008-12-16 13:30:00,13.35,13.38,13.3,13.32,158900.0,9.2944,9.3153,9.2596,9.2736,158900.0
2008-12-16 14:00:00,13.31,13.64,13.27,13.48,278200.0,9.2666,9.4964,9.2388,9.385,278200.0
2008-12-16 14:30:00,13.48,13.63,13.24,13.59,301000.0,9.385,9.4894,9.2179,9.4615,301000.0
2008-12-16 15:00:00,13.59,14.03,13.46,13.88,370000.0,9.4615,9.7679,9.371,9.6634,370000.0
2008-12-16 15:30:00,13.89,14.02,13.65,13.75,807400.0,9.6704,9.7609,9.5033,9.5729,807400.0
2008-12-17 09:30:00,13.46,14.14,13.23,13.98,275300.0,9.371,9.8445,9.2109,9.7331,275300.0
2008-12-17 10:00:00,13.98,13.99,13.6,13.84,208200.0,9.7331,9.74,9.4685,9.6356,208200.0
2008-12-17 10:30:00,13.85,13.92,13.66,13.78,268500.0,9.6426,9.6913,9.5103,9.5938,268500.0
2008-12-17 11:00:00,13.79,14.02,13.7,14.01,369800.0,9.6008,9.7609,9.5381,9.754,369800.0
2008-12-17 11:30:00,14.01,14.18,13.94,14.06,224000.0,9.754,9.8723,9.7052,9.7888,224000.0
2008-12-17 12:00:00,14.07,14.33,14.06,14.27,193700.0,9.7957,9.9767,9.7888,9.935,193700.0
2008-12-17 12:30:00,14.26,14.43,14.21,14.35,177300.0,9.928,10.0464,9.8932,9.9907,177300.0
2008-12-17 13:00:00,14.35,14.36,14.12,14.18,187200.0,9.9907,9.9976,9.8305,9.8723,187200.0
2008-12-17 13:30:00,14.18,14.74,14.15,14.72,289800.0,9.8723,10.2622,9.8514,10.2483,289800.0
2008-12-17 14:00:00,14.71,14.73,14.42,14.43,340500.0,10.2413,10.2552,10.0394,10.0464,340500.0
2008-12-17 14:30:00,14.43,14.76,14.31,14.76,405600.0,10.0464,10.2761,9.9628,10.2761,405600.0
2008-12-17 15:00:00,14.77,14.93,14.57,14.68,502500.0,10.2831,10.3945,10.1438,10.2204,502500.0
2008-12-17 15:30:00,14.68,14.81,14.42,14.66,936100.0,10.2204,10.3109,10.0394,10.2065,936100.0
2008-12-18 09:30:00,14.78,14.85,14.41,14.55,123000.0,10.29,10.3388,10.0324,10.1299,123000.0
2008-12-18 10:00:00,14.56,14.79,14.25,14.34,184200.0,10.1369,10.297,9.921,9.9837,184200.0
2008-12-18 10:30:00,14.34,14.68,14.34,14.59,117400.0,9.9837,10.2204,9.9837,10.1578,117400.0
2008-12-18 11:00:00,14.59,14.65,14.3,14.38,147700.0,10.1578,10.1995,9.9559,10.0115,147700.0
2008-12-18 11:30:00,14.38,14.53,14.31,14.5,99900.0,10.0115,10.116,9.9628,10.0951,99900.0
2008-12-18 12:00:00,14.52,14.54,14.13,14.14,168200.0,10.109,10.1229,9.8375,9.8445,168200.0
2008-12-18 12:30:00,14.15,14.23,14.02,14.06,167900.0,9.8514,9.9071,9.7609,9.7888,167900.0
2008-12-18 13:00:00,14.05,14.18,14.03,14.17,164900.0,9.7818,9.8723,9.7679,9.8653,164900.0
2008-12-18 13:30:00,14.18,14.32,14.17,14.24,149800.0,9.8723,9.9698,9.8653,9.9141,149800.0
2008-12-18 14:00:00,14.23,14.24,13.95,14.06,299300.0,9.9071,9.9141,9.7122,9.7888,299300.0
2008-12-18 14:30:00,14.07,14.38,14.05,14.26,197700.0,9.7957,10.0115,9.7818,9.928,197700.0
2008-12-18 15:00:00,14.25,14.25,13.69,13.79,416000.0,9.921,9.921,9.5312,9.6008,416000.0
2008-12-18 15:30:00,13.78,13.94,13.7,13.8,727600.0,9.5938,9.7052,9.5381,9.6077,727600.0
2008-12-19 09:30:00,13.87,14.15,13.69,13.86,288000.0,9.6565,9.8514,9.5312,9.6495,288000.0
2008-12-19 10:00:00,13.86,14.02,13.84,13.95,159100.0,9.6495,9.7609,9.6356,9.7122,159100.0
2008-12-19 10:30:00,13.95,14.0,13.73,13.76,198000.0,9.7122,9.747,9.559,9.5799,198000.0
2008-12-19 11:00:00,13.75,13.77,13.63,13.67,99400.0,9.5729,9.5869,9.4894,9.5172,99400.0
2008-12-19 11:30:00,13.67,13.69,13.35,13.37,95600.0,9.5172,9.5312,9.2944,9.3084,95600.0
2008-12-19 12:00:00,13.38,13.38,13.14,13.33,138700.0,9.3153,9.3153,9.1482,9.2805,138700.0
2008-12-19 12:30:00,13.35,13.38,13.3,13.31,91700.0,9.2944,9.3153,9.2596,9.2666,91700.0
2008-12-19 13:00:00,13.31,13.49,13.31,13.46,195600.0,9.2666,9.3919,9.2666,9.371,195600.0
2008-12-19 13:30:00,13.48,13.59,13.4,13.52,152800.0,9.385,9.4615,9.3293,9.4128,152800.0
2008-12-19 14:00:00,13.51,13.57,13.38,13.55,248900.0,9.4058,9.4476,9.3153,9.4337,248900.0
2008-12-19 14:30:00,13.54,13.63,13.41,13.44,262600.0,9.4267,9.4894,9.3362,9.3571,262600.0
2008-12-19 15:00:00,13.46,13.59,13.39,13.59,355500.0,9.371,9.4615,9.3223,9.4615,355500.0
2008-12-19 15:30:00,13.59,13.61,13.4,13.54,594700.0,9.4615,9.4755,9.3293,9.4267,594700.0
2008-12-22 09:30:00,13.82,13.82,12.5,12.5,257700.0,9.6217,9.6217,8.7027,8.7027,257700.0
2008-12-22 10:00:00,12.5,12.59,12.15,12.25,366400.0,8.7027,8.7653,8.459,8.5286,366400.0
2008-12-22 10:30:00,12.25,12.36,12.19,12.28,182200.0,8.5286,8.6052,8.4868,8.5495,182200.0
2008-12-22 11:00:00,12.28,12.34,12.24,12.3,244800.0,8.5495,8.5913,8.5217,8.5634,244800.0
2008-12-22 11:30:00,12.31,12.39,12.25,12.39,246100.0,8.5704,8.6261,8.5286,8.6261,246100.0
2008-12-22 12:00:00,12.39,12.72,12.38,12.68,340400.0,8.6261,8.8558,8.6191,8.828,340400.0
2008-12-22 12:30:00,12.68,12.73,12.63,12.67,368100.0,8.828,8.8628,8.7932,8.821,368100.0
2008-12-22 13:00:00,12.67,12.7,12.59,12.6,220200.0,8.821,8.8419,8.7653,8.7723,220200.0
2008-12-22 13:30:00,12.6,12.65,12.57,12.61,323300.0,8.7723,8.8071,8.7514,8.7793,323300.0
2008-12-22 14:00:00,12.6,12.63,12.53,12.56,193700.0,8.7723,8.7932,8.7236,8.7444,193700.0
2008-12-22 14:30:00,12.57,12.6,12.52,12.55,251600.0,8.7514,8.7723,8.7166,8.7375,251600.0
2008-12-22 15:00:00,12.55,12.59,12.48,12.5,365300.0,8.7375,8.7653,8.6887,8.7027,365300.0
2008-12-22 15:30:00,12.49,12.58,12.46,12.54,761200.0,8.6957,8.7584,8.6748,8.7305,761200.0
2008-12-23 09:30:00,12.54,13.11,12.28,13.11,258900.0,8.7305,9.1274,8.5495,9.1274,258900.0
2008-12-23 10:00:00,13.1,13.2,12.83,13.13,432500.0,9.1204,9.19,8.9324,9.1413,432500.0
2008-12-23 10:30:00,13.13,13.2,13.09,13.2,205300.0,9.1413,9.19,9.1134,9.19,205300.0
2008-12-23 11:00:00,13.19,13.2,12.94,13.0,120700.0,9.1831,9.19,9.009,9.0508,120700.0
2008-12-23 11:30:00,12.99,13.01,12.86,12.87,76600.0,9.0438,9.0577,8.9533,8.9603,76600.0
2008-12-23 12:00:00,12.87,12.87,12.65,12.67,150900.0,8.9603,8.9603,8.8071,8.821,150900.0
2008-12-23 12:30:00,12.68,12.81,12.67,12.8,93800.0,8.828,8.9185,8.821,8.9115,93800.0
2008-12-23 13:00:00,12.81,12.81,12.66,12.66,144200.0,8.9185,8.9185,8.8141,8.8141,144200.0
2008-12-23 13:30:00,12.67,12.77,12.66,12.73,109400.0,8.821,8.8906,8.8141,8.8628,109400.0
2008-12-23 14:00:00,12.73,12.74,12.64,12.65,131600.0,8.8628,8.8698,8.8001,8.8071,131600.0
2008-12-23 14:30:00,12.65,12.66,12.5,12.56,145300.0,8.8071,8.8141,8.7027,8.7444,145300.0
2008-12-23 15:00:00,12.56,12.66,12.44,12.63,256200.0,8.7444,8.8141,8.6609,8.7932,256200.0
2008-12-23 15:30:00,12.62,12.71,12.51,12.56,329100.0,8.7862,8.8489,8.7096,8.7444,329100.0
2008-12-24 09:30:00,12.61,12.74,12.38,12.52,68900.0,8.7793,8.8698,8.6191,8.7166,68900.0
2008-12-24 10:00:00,12.52,12.83,12.5,12.83,113100.0,8.7166,8.9324,8.7027,8.9324,113100.0
2008-12-24 10:30:00,12.82,12.87,12.77,12.85,100100.0,8.9255,8.9603,8.8906,8.9463,100100.0
2008-12-24 11:00:00,12.86,12.89,12.84,12.87,64900.0,8.9533,8.9742,8.9394,8.9603,64900.0
2008-12-24 11:30:00,12.87,12.93,12.85,12.93,72900.0,8.9603,9.002,8.9463,9.002,72900.0
2008-12-24 12:00:00,12.93,12.97,12.91,12.91,105200.0,9.002,9.0299,8.9881,8.9881,105200.0
2008-12-24 12:30:00,12.91,12.94,12.9,12.93,65200.0,8.9881,9.009,8.9812,9.002,65200.0
2008-12-26 09:30:00,13.0,13.11,12.67,12.8,64100.0,9.0508,9.1274,8.821,8.9115,64100.0
2008-12-26 10:00:00,12.8,13.02,12.8,13.02,67400.0,8.9115,9.0647,8.9115,9.0647,67400.0
2008-12-26 10:30:00,13.01,13.01,12.89,12.93,58000.0,9.0577,9.0577,8.9742,9.002,58000.0
2008-12-26 11:00:00,12.94,12.94,12.9,12.9,33500.0,9.009,9.009,8.9812,8.9812,33500.0
2008-12-26 11:30:00,12.9,12.97,12.9,12.97,77500.0,8.9812,9.0299,8.9812,9.0299,77500.0
2008-12-26 12:00:00,12.96,13.0,12.95,12.98,21300.0,9.0229,9.0508,9.016,9.0369,21300.0
2008-12-26 12:30:00,12.98,13.02,12.92,12.92,53700.0,9.0369,9.0647,8.9951,8.9951,53700.0
2008-12-26 13:00:00,12.92,12.95,12.9,12.94,32200.0,8.9951,9.016,8.9812,9.009,32200.0
2008-12-26 13:30:00,12.95,12.98,12.93,12.93,20600.0,9.016,9.0369,9.002,9.002,20600.0
2008-12-26 14:00:00,12.94,12.98,12.93,12.93,53900.0,9.009,9.0369,9.002,9.002,53900.0
2008-12-26 14:30:00,12.94,12.99,12.93,12.96,63100.0,9.009,9.0438,9.002,9.0229,63100.0
2008-12-26 15:00:00,12.96,13.02,12.95,13.01,76800.0,9.0229,9.0647,9.016,9.0577,76800.0
2008-12-26 15:30:00,13.01,13.02,12.94,12.99,95600.0,9.0577,9.0647,9.009,9.0438,95600.0
2008-12-29 09:30:00,13.0,13.0,12.76,12.79,89700.0,9.0508,9.0508,8.8837,8.9046,89700.0
2008-12-29 10:00:00,12.79,12.83,12.5,12.54,134800.0,8.9046,8.9324,8.7027,8.7305,134800.0
2008-12-29 10:30:00,12.53,12.54,12.43,12.44,77000.0,8.7236,8.7305,8.6539,8.6609,77000.0
2008-12-29 11:00:00,12.44,12.55,12.43,12.55,74700.0,8.6609,8.7375,8.6539,8.7375,74700.0
2008-12-29 11:30:00,12.55,12.6,12.54,12.57,73500.0,8.7375,8.7723,8.7305,8.7514,73500.0
2008-12-29 12:00:00,12.56,12.58,12.45,12.45,33100.0,8.7444,8.7584,8.6679,8.6679,33100.0
2008-12-29 12:30:00,12.46,12.55,12.43,12.45,154200.0,8.6748,8.7375,8.6539,8.6679,154200.0
2008-12-29 13:00:00,12.45,12.45,12.38,12.4,73800.0,8.6679,8.6679,8.6191,8.633,73800.0
2008-12-29 13:30:00,12.39,12.54,12.39,12.47,82800.0,8.6261,8.7305,8.6261,8.6818,82800.0
2008-12-29 14:00:00,12.47,12.48,12.37,12.45,112500.0,8.6818,8.6887,8.6122,8.6679,112500.0
2008-12-29 14:30:00,12.44,12.52,12.42,12.45,92600.0,8.6609,8.7166,8.647,8.6679,92600.0
2008-12-29 15:00:00,12.45,12.62,12.44,12.46,151000.0,8.6679,8.7862,8.6609,8.6748,151000.0
2008-12-29 15:30:00,12.46,12.57,12.42,12.47,289500.0,8.6748,8.7514,8.647,8.6818,289500.0
2008-12-30 09:30:00,12.53,13.08,12.53,12.88,123600.0,8.7236,9.1065,8.7236,8.9672,123600.0
2008-12-30 10:00:00,12.88,13.01,12.78,12.96,93100.0,8.9672,9.0577,8.8976,9.0229,93100.0
2008-12-30 10:30:00,12.97,13.14,12.96,12.97,114000.0,9.0299,9.1482,9.0229,9.0299,114000.0
2008-12-30 11:00:00,12.97,13.12,12.97,13.04,75400.0,9.0299,9.1343,9.0299,9.0786,75400.0
2008-12-30 11:30:00,13.05,13.23,13.04,13.17,52300.0,9.0856,9.2109,9.0786,9.1691,52300.0
2008-12-30 12:00:00,13.18,13.2,13.08,13.1,40600.0,9.1761,9.19,9.1065,9.1204,40600.0
2008-12-30 12:30:00,13.1,13.12,12.96,13.11,99800.0,9.1204,9.1343,9.0229,9.1274,99800.0
2008-12-30 13:00:00,13.11,13.12,12.95,12.98,56100.0,9.1274,9.1343,9.016,9.0369,56100.0
2008-12-30 13:30:00,12.98,12.99,12.83,12.84,70300.0,9.0369,9.0438,8.9324,8.9394,70300.0
2008-12-30 14:00:00,12.84,12.96,12.8,12.95,94500.0,8.9394,9.0229,8.9115,9.016,94500.0
2008-12-30 14:30:00,12.96,12.98,12.91,12.93,64300.0,9.0229,9.0369,8.9881,9.002,64300.0
2008-12-30 15:00:00,12.93,12.97,12.89,12.95,110200.0,9.002,9.0299,8.9742,9.016,110200.0
2008-12-30 15:30:00,12.96,13.05,12.92,13.02,251700.0,9.0229,9.0856,8.9951,9.0647,251700.0
2008-12-31 09:30:00,13.08,13.44,12.97,13.41,76500.0,9.1065,9.3571,9.0299,9.3362,76500.0
2008-12-31 10:00:00,13.44,13.65,13.42,13.61,111500.0,9.3571,9.5033,9.3432,9.4755,111500.0
2008-12-31 10:30:00,13.61,13.72,13.53,13.67,78500.0,9.4755,9.552,9.4198,9.5172,78500.0
2008-12-31 11:00:00,13.67,13.88,13.64,13.88,76700.0,9.5172,9.6634,9.4964,9.6634,76700.0
2008-12-31 11:30:00,13.88,14.07,13.83,13.86,88800.0,9.6634,9.7957,9.6286,9.6495,88800.0
2008-12-31 12:00:00,13.88,13.98,13.75,13.75,75700.0,9.6634,9.7331,9.5729,9.5729,75700.0
2008-12-31 12:30:00,13.76,13.94,13.76,13.89,51100.0,9.5799,9.7052,9.5799,9.6704,51100.0
2008-12-31 13:00:00,13.9,13.94,13.84,13.91,124400.0,9.6774,9.7052,9.6356,9.6843,124400.0
2008-12-31 13:30:00,13.91,13.94,13.88,13.92,56400.0,9.6843,9.7052,9.6634,9.6913,56400.0
2008-12-31 14:00:00,13.92,13.99,13.91,13.95,101700.0,9.6913,9.74,9.6843,9.7122,101700.0
2008-12-31 14:30:00,13.96,14.01,13.95,13.97,98900.0,9.7191,9.754,9.7122,9.7261,98900.0
2008-12-31 15:00:00,13.98,14.08,13.98,14.05,163500.0,9.7331,9.8027,9.7331,9.7818,163500.0
2008-12-31 15:30:00,14.05,14.2,14.04,14.07,443900.0,9.7818,9.8862,9.7748,9.7957,443900.0
2009-01-02 09:30:00,14.09,14.21,13.96,14.03,150700.0,9.8096,9.8932,9.7191,9.7679,150700.0
2009-01-02 10:00:00,14.03,14.33,14.0,14.26,101300.0,9.7679,9.9767,9.747,9.928,101300.0
2009-01-02 10:30:00,14.26,14.46,14.24,14.46,90500.0,9.928,10.0672,9.9141,10.0672,90500.0
2009-01-02 11:00:00,14.45,14.52,14.4,14.51,99700.0,10.0603,10.109,10.0255,10.1021,99700.0
2009-01-02 11:30:00,14.51,14.6,14.49,14.54,117400.0,10.1021,10.1647,10.0881,10.1229,117400.0
2009-01-02 12:00:00,14.52,14.79,14.49,14.78,216100.0,10.109,10.297,10.0881,10.29,216100.0
2009-01-02 12:30:00,14.77,14.88,14.74,14.81,106300.0,10.2831,10.3597,10.2622,10.3109,106300.0
2009-01-02 13:00:00,14.81,14.96,14.8,14.96,79500.0,10.3109,10.4154,10.304,10.4154,79500.0
2009-01-02 13:30:00,14.95,14.98,14.92,14.97,96700.0,10.4084,10.4293,10.3875,10.4223,96700.0
2009-01-02 14:00:00,14.96,15.0,14.88,14.9,141700.0,10.4154,10.4432,10.3597,10.3736,141700.0
2009-01-02 14:30:00,14.9,14.96,14.87,14.89,112900.0,10.3736,10.4154,10.3527,10.3666,112900.0
2009-01-02 15:00:00,14.88,14.97,14.85,14.96,130500.0,10.3597,10.4223,10.3388,10.4154,130500.0
2009-01-02 15:30:00,14.96,15.09,14.94,14.98,472600.0,10.4154,10.5059,10.4014,10.4293,472600.0
2009-01-05 09:30:00,14.93,14.99,14.56,14.66,204100.0,10.3945,10.4362,10.1369,10.2065,204100.0
2009-01-05 10:00:00,14.66,14.74,14.45,14.54,266900.0,10.2065,10.2622,10.0603,10.1229,266900.0
2009-01-05 10:30:00,14.54,14.75,14.48,14.64,169800.0,10.1229,10.2691,10.0812,10.1926,169800.0
2009-01-05 11:00:00,14.63,14.74,14.6,14.68,123400.0,10.1856,10.2622,10.1647,10.2204,123400.0
2009-01-05 11:30:00,14.69,14.89,14.67,14.82,113100.0,10.2274,10.3666,10.2135,10.3179,113100.0
2009-01-05 12:00:00,14.81,14.91,14.63,14.73,307400.0,10.3109,10.3805,10.1856,10.2552,307400.0
2009-01-05 12:30:00,14.74,14.78,14.64,14.73,59100.0,10.2622,10.29,10.1926,10.2552,59100.0
2009-01-05 13:00:00,14.73,14.9,14.73,14.85,99400.0,10.2552,10.3736,10.2552,10.3388,99400.0
2009-01-05 13:30:00,14.85,14.98,14.78,14.98,107500.0,10.3388,10.4293,10.29,10.4293,107500.0
2009-01-05 14:00:00,14.99,15.0,14.8,14.83,93400.0,10.4362,10.4432,10.304,10.3248,93400.0
2009-01-05 14:30:00,14.83,14.89,14.73,14.86,114900.0,10.3248,10.3666,10.2552,10.3457,114900.0
2009-01-05 15:00:00,14.87,15.0,14.84,14.9,244900.0,10.3527,10.4432,10.3318,10.3736,244900.0
2009-01-05 15:30:00,14.88,14.93,14.78,14.85,428100.0,10.3597,10.3945,10.29,10.3388,428100.0
2009-01-06 09:30:00,15.08,15.23,14.81,14.95,151000.0,10.4989,10.6033,10.3109,10.4084,151000.0
2009-01-06 10:00:00,14.95,14.96,14.7,14.83,191800.0,10.4084,10.4154,10.2343,10.3248,191800.0
2009-01-06 10:30:00,14.82,14.88,14.75,14.77,246300.0,10.3179,10.3597,10.2691,10.2831,246300.0
2009-01-06 11:00:00,14.77,14.87,14.62,14.74,272100.0,10.2831,10.3527,10.1786,10.2622,272100.0
2009-01-06 11:30:00,14.74,14.85,14.71,14.81,162400.0,10.2622,10.3388,10.2413,10.3109,162400.0
2009-01-06 12:00:00,14.82,14.85,14.73,14.82,189700.0,10.3179,10.3388,10.2552,10.3179,189700.0
2009-01-06 12:30:00,14.83,14.93,14.79,14.82,113700.0,10.3248,10.3945,10.297,10.3179,113700.0
2009-01-06 13:00:00,14.83,14.91,14.77,14.9,79000.0,10.3248,10.3805,10.2831,10.3736,79000.0
2009-01-06 13:30:00,14.9,15.02,14.81,14.96,209500.0,10.3736,10.4571,10.3109,10.4154,209500.0
2009-01-06 14:00:00,14.94,15.01,14.88,14.99,264200.0,10.4014,10.4502,10.3597,10.4362,264200.0
2009-01-06 14:30:00,14.99,15.13,14.96,15.12,244200.0,10.4362,10.5337,10.4154,10.5267,244200.0
2009-01-06 15:00:00,15.14,15.16,14.84,14.92,228700.0,10.5407,10.5546,10.3318,10.3875,228700.0
2009-01-06 15:30:00,14.9,15.07,14.85,14.9,403900.0,10.3736,10.4919,10.3388,10.3736,403900.0
2009-01-07 09:30:00,14.67,14.74,14.27,14.47,270900.0,10.2135,10.2622,9.935,10.0742,270900.0
2009-01-07 10:00:00,14.46,14.62,14.28,14.53,216300.0,10.0672,10.1786,9.9419,10.116,216300.0
2009-01-07 10:30:00,14.53,14.62,14.4,14.4,209400.0,10.116,10.1786,10.0255,10.0255,209400.0
2009-01-07 11:00:00,14.4,14.46,14.32,14.4,162800.0,10.0255,10.0672,9.9698,10.0255,162800.0
2009-01-07 11:30:00,14.4,14.47,14.28,14.38,174800.0,10.0255,10.0742,9.9419,10.0115,174800.0
2009-01-07 12:00:00,14.4,14.4,14.28,14.29,131900.0,10.0255,10.0255,9.9419,9.9489,131900.0
2009-01-07 12:30:00,14.28,14.35,14.24,14.26,258700.0,9.9419,9.9907,9.9141,9.928,258700.0
2009-01-07 13:00:00,14.27,14.4,14.21,14.39,190400.0,9.935,10.0255,9.8932,10.0185,190400.0
2009-01-07 13:30:00,14.39,14.43,14.3,14.32,154400.0,10.0185,10.0464,9.9559,9.9698,154400.0
2009-01-07 14:00:00,14.31,14.33,14.26,14.26,125200.0,9.9628,9.9767,9.928,9.928,125200.0
2009-01-07 14:30:00,14.25,14.31,14.16,14.31,197800.0,9.921,9.9628,9.8584,9.9628,197800.0
2009-01-07 15:00:00,14.3,14.32,14.19,14.26,405500.0,9.9559,9.9698,9.8793,9.928,405500.0
2009-01-07 15:30:00,14.25,14.31,14.2,14.3,641500.0,9.921,9.9628,9.8862,9.9559,641500.0
2009-01-08 09:30:00,14.17,14.26,13.85,14.19,154000.0,9.8653,9.928,9.6426,9.8793,154000.0
2009-01-08 10:00:00,14.19,14.29,13.99,14.28,209900.0,9.8793,9.9489,9.74,9.9419,209900.0
2009-01-08 10:30:00,14.29,14.65,14.26,14.36,366500.0,9.9489,10.1995,9.928,9.9976,366500.0
2009-01-08 11:00:00,14.36,14.42,14.23,14.23,128200.0,9.9976,10.0394,9.9071,9.9071,128200.0
2009-01-08 11:30:00,14.22,14.29,14.12,14.23,60300.0,9.9002,9.9489,9.8305,9.9071,60300.0
2009-01-08 12:00:00,14.22,14.39,14.2,14.33,55800.0,9.9002,10.0185,9.8862,9.9767,55800.0
2009-01-08 12:30:00,14.33,14.44,14.27,14.36,53300.0,9.9767,10.0533,9.935,9.9976,53300.0
2009-01-08 13:00:00,14.36,14.36,14.19,14.26,86000.0,9.9976,9.9976,9.8793,9.928,86000.0
2009-01-08 13:30:00,14.26,14.36,14.25,14.32,81900.0,9.928,9.9976,9.921,9.9698,81900.0
2009-01-08 14:00:00,14.32,14.45,14.31,14.38,71000.0,9.9698,10.0603,9.9628,10.0115,71000.0
2009-01-08 14:30:00,14.38,14.57,14.32,14.53,134200.0,10.0115,10.1438,9.9698,10.116,134200.0
2009-01-08 15:00:00,14.53,14.59,14.39,14.58,304400.0,10.116,10.1578,10.0185,10.1508,304400.0
2009-01-08 15:30:00,14.58,14.65,14.52,14.59,505800.0,10.1508,10.1995,10.109,10.1578,505800.0
2009-01-09 09:30:00,14.42,14.57,13.87,14.19,304700.0,10.0394,10.1438,9.6565,9.8793,304700.0
2009-01-09 10:00:00,14.2,14.27,13.97,14.11,96000.0,9.8862,9.935,9.7261,9.8236,96000.0
2009-01-09 10:30:00,14.11,14.27,14.05,14.25,136900.0,9.8236,9.935,9.7818,9.921,136900.0
2009-01-09 11:00:00,14.26,14.31,14.13,14.25,147300.0,9.928,9.9628,9.8375,9.921,147300.0
2009-01-09 11:30:00,14.25,14.3,14.2,14.2,72800.0,9.921,9.9559,9.8862,9.8862,72800.0
2009-01-09 12:00:00,14.21,14.31,14.15,14.25,97900.0,9.8932,9.9628,9.8514,9.921,97900.0
2009-01-09 12:30:00,14.24,14.36,14.23,14.36,59400.0,9.9141,9.9976,9.9071,9.9976,59400.0
2009-01-09 13:00:00,14.36,14.43,14.18,14.2,112000.0,9.9976,10.0464,9.8723,9.8862,112000.0
2009-01-09 13:30:00,14.21,14.22,14.11,14.21,123900.0,9.8932,9.9002,9.8236,9.8932,123900.0
2009-01-09 14:00:00,14.2,14.25,14.16,14.19,50600.0,9.8862,9.921,9.8584,9.8793,50600.0
2009-01-09 14:30:00,14.19,14.23,14.11,14.16,128700.0,9.8793,9.9071,9.8236,9.8584,128700.0
2009-01-09 15:00:00,14.15,14.22,14.0,14.11,264600.0,9.8514,9.9002,9.747,9.8236,264600.0
2009-01-09 15:30:00,14.11,14.17,13.99,14.02,347700.0,9.8236,9.8653,9.74,9.7609,347700.0
2009-01-12 09:30:00,13.94,14.25,13.75,13.78,154300.0,9.7052,9.921,9.5729,9.5938,154300.0
2009-01-12 10:00:00,13.78,13.8,13.55,13.59,126200.0,9.5938,9.6077,9.4337,9.4615,126200.0
2009-01-12 10:30:00,13.59,13.66,13.55,13.58,85400.0,9.4615,9.5103,9.4337,9.4546,85400.0
2009-01-12 11:00:00,13.57,13.62,13.27,13.3,243700.0,9.4476,9.4824,9.2388,9.2596,243700.0
2009-01-12 11:30:00,13.29,13.4,13.16,13.24,258300.0,9.2527,9.3293,9.1622,9.2179,258300.0
2009-01-12 12:00:00,13.25,13.35,13.24,13.32,114600.0,9.2248,9.2944,9.2179,9.2736,114600.0
2009-01-12 12:30:00,13.31,13.35,13.24,13.25,86200.0,9.2666,9.2944,9.2179,9.2248,86200.0
2009-01-12 13:00:00,13.25,13.31,13.23,13.3,47200.0,9.2248,9.2666,9.2109,9.2596,47200.0
2009-01-12 13:30:00,13.3,13.34,13.26,13.26,104600.0,9.2596,9.2875,9.2318,9.2318,104600.0
2009-01-12 14:00:00,13.26,13.26,13.19,13.22,107200.0,9.2318,9.2318,9.1831,9.2039,107200.0
2009-01-12 14:30:00,13.21,13.21,13.0,13.02,234900.0,9.197,9.197,9.0508,9.0647,234900.0
2009-01-12 15:00:00,13.03,13.14,12.99,13.14,432300.0,9.0717,9.1482,9.0438,9.1482,432300.0
2009-01-12 15:30:00,13.14,13.19,13.0,13.06,539000.0,9.1482,9.1831,9.0508,9.0925,539000.0
2009-01-13 09:30:00,12.97,13.08,12.63,12.66,398700.0,9.0299,9.1065,8.7932,8.8141,398700.0
2009-01-13 10:00:00,12.67,12.87,12.62,12.78,326000.0,8.821,8.9603,8.7862,8.8976,326000.0
2009-01-13 10:30:00,12.78,12.86,12.69,12.81,219500.0,8.8976,8.9533,8.8349,8.9185,219500.0
2009-01-13 11:00:00,12.8,12.87,12.72,12.85,300900.0,8.9115,8.9603,8.8558,8.9463,300900.0
2009-01-13 11:30:00,12.85,12.86,12.77,12.83,211300.0,8.9463,8.9533,8.8906,8.9324,211300.0
2009-01-13 12:00:00,12.83,12.85,12.76,12.8,113300.0,8.9324,8.9463,8.8837,8.9115,113300.0
2009-01-13 12:30:00,12.79,12.81,12.73,12.73,112200.0,8.9046,8.9185,8.8628,8.8628,112200.0
2009-01-13 13:00:00,12.73,12.74,12.53,12.53,117300.0,8.8628,8.8698,8.7236,8.7236,117300.0
2009-01-13 13:30:00,12.53,12.54,12.2,12.24,390100.0,8.7236,8.7305,8.4938,8.5217,390100.0
2009-01-13 14:00:00,12.23,12.39,12.08,12.09,318900.0,8.5147,8.6261,8.4103,8.4172,318900.0
2009-01-13 14:30:00,12.09,12.27,12.09,12.15,391600.0,8.4172,8.5425,8.4172,8.459,391600.0
2009-01-13 15:00:00,12.15,12.38,12.1,12.36,475300.0,8.459,8.6191,8.4242,8.6052,475300.0
2009-01-13 15:30:00,12.37,12.47,12.22,12.31,580400.0,8.6122,8.6818,8.5077,8.5704,580400.0
2009-01-14 09:30:00,11.68,11.93,11.42,11.49,654300.0,8.1318,8.3058,7.9508,7.9995,654300.0
2009-01-14 10:00:00,11.48,11.68,11.39,11.57,545900.0,7.9925,8.1318,7.9299,8.0552,545900.0
2009-01-14 10:30:00,11.56,11.76,11.56,11.74,240800.0,8.0482,8.1875,8.0482,8.1735,240800.0
2009-01-14 11:00:00,11.74,11.86,11.71,11.85,204400.0,8.1735,8.2571,8.1527,8.2501,204400.0
2009-01-14 11:30:00,11.85,11.86,11.73,11.75,132000.0,8.2501,8.2571,8.1666,8.1805,132000.0
2009-01-14 12:00:00,11.74,11.75,11.67,11.72,102300.0,8.1735,8.1805,8.1248,8.1596,102300.0
2009-01-14 12:30:00,11.72,11.79,11.7,11.79,141200.0,8.1596,8.2084,8.1457,8.2084,141200.0
2009-01-14 13:00:00,11.79,11.8,11.69,11.7,77100.0,8.2084,8.2153,8.1387,8.1457,77100.0
2009-01-14 13:30:00,11.7,11.73,11.68,11.72,87700.0,8.1457,8.1666,8.1318,8.1596,87700.0
2009-01-14 14:00:00,11.72,11.76,11.66,11.75,229800.0,8.1596,8.1875,8.1178,8.1805,229800.0
2009-01-14 14:30:00,11.75,11.9,11.75,11.85,230100.0,8.1805,8.2849,8.1805,8.2501,230100.0
2009-01-14 15:00:00,11.85,11.85,11.72,11.73,334300.0,8.2501,8.2501,8.1596,8.1666,334300.0
2009-01-14 15:30:00,11.73,11.85,11.69,11.73,476200.0,8.1666,8.2501,8.1387,8.1666,476200.0
2009-01-15 09:30:00,11.77,11.83,11.43,11.6,133400.0,8.1944,8.2362,7.9577,8.0761,133400.0
2009-01-15 10:00:00,11.6,11.68,11.24,11.3,232800.0,8.0761,8.1318,7.8254,7.8672,232800.0
2009-01-15 10:30:00,11.3,11.59,11.23,11.55,350300.0,7.8672,8.0691,7.8185,8.0413,350300.0
2009-01-15 11:00:00,11.55,11.64,11.51,11.57,81800.0,8.0413,8.1039,8.0134,8.0552,81800.0
2009-01-15 11:30:00,11.57,11.64,11.5,11.57,116000.0,8.0552,8.1039,8.0065,8.0552,116000.0
2009-01-15 12:00:00,11.56,11.56,11.41,11.46,98200.0,8.0482,8.0482,7.9438,7.9786,98200.0
2009-01-15 12:30:00,11.46,11.51,11.36,11.51,128200.0,7.9786,8.0134,7.909,8.0134,128200.0
2009-01-15 13:00:00,11.51,11.76,11.51,11.75,118100.0,8.0134,8.1875,8.0134,8.1805,118100.0
2009-01-15 13:30:00,11.75,12.2,11.74,12.2,299500.0,8.1805,8.4938,8.1735,8.4938,299500.0
2009-01-15 14:00:00,12.2,12.26,12.1,12.2,297200.0,8.4938,8.5356,8.4242,8.4938,297200.0
2009-01-15 14:30:00,12.2,12.54,12.18,12.33,452400.0,8.4938,8.7305,8.4799,8.5843,452400.0
2009-01-15 15:00:00,12.34,12.43,12.05,12.09,369000.0,8.5913,8.6539,8.3894,8.4172,369000.0
2009-01-15 15:30:00,12.1,12.1,11.82,11.96,734300.0,8.4242,8.4242,8.2292,8.3267,734300.0
2009-01-16 09:30:00,12.18,12.27,11.93,12.1,147800.0,8.4799,8.5425,8.3058,8.4242,147800.0
2009-01-16 10:00:00,12.08,12.22,12.0,12.15,111400.0,8.4103,8.5077,8.3546,8.459,111400.0
2009-01-16 10:30:00,12.15,12.27,12.1,12.15,116000.0,8.459,8.5425,8.4242,8.459,116000.0
2009-01-16 11:00:00,12.16,12.21,12.0,12.1,103400.0,8.466,8.5008,8.3546,8.4242,103400.0
2009-01-16 11:30:00,12.1,12.12,11.93,12.0,247800.0,8.4242,8.4381,8.3058,8.3546,247800.0
2009-01-16 12:00:00,12.0,12.0,11.83,11.85,135300.0,8.3546,8.3546,8.2362,8.2501,135300.0
2009-01-16 12:30:00,11.85,12.06,11.84,12.04,110000.0,8.2501,8.3963,8.2432,8.3824,110000.0
2009-01-16 13:00:00,12.05,12.11,11.95,12.01,179300.0,8.3894,8.4311,8.3198,8.3615,179300.0
2009-01-16 13:30:00,12.02,12.1,11.98,12.07,194500.0,8.3685,8.4242,8.3406,8.4033,194500.0
2009-01-16 14:00:00,12.06,12.2,12.02,12.14,308200.0,8.3963,8.4938,8.3685,8.452,308200.0
2009-01-16 14:30:00,12.14,12.22,12.0,12.14,249400.0,8.452,8.5077,8.3546,8.452,249400.0
2009-01-16 15:00:00,12.15,12.34,12.02,12.16,220900.0,8.459,8.5913,8.3685,8.466,220900.0
2009-01-16 15:30:00,12.13,12.28,12.07,12.18,357600.0,8.4451,8.5495,8.4033,8.4799,357600.0
2009-01-20 09:30:00,12.23,12.23,11.49,11.64,164600.0,8.5147,8.5147,7.9995,8.1039,164600.0
2009-01-20 10:00:00,11.64,11.97,11.5,11.93,159200.0,8.1039,8.3337,8.0065,8.3058,159200.0
2009-01-20 10:30:00,11.94,11.97,11.76,11.78,76700.0,8.3128,8.3337,8.1875,8.2014,76700.0
2009-01-20 11:00:00,11.78,11.82,11.68,11.74,61000.0,8.2014,8.2292,8.1318,8.1735,61000.0
2009-01-20 11:30:00,11.73,11.89,11.73,11.76,90200.0,8.1666,8.278,8.1666,8.1875,90200.0
2009-01-20 12:00:00,11.75,11.91,11.71,11.75,115100.0,8.1805,8.2919,8.1527,8.1805,115100.0
2009-01-20 12:30:00,11.76,11.87,11.73,11.73,137800.0,8.1875,8.2641,8.1666,8.1666,137800.0
2009-01-20 13:00:00,11.73,11.82,11.64,11.73,159000.0,8.1666,8.2292,8.1039,8.1666,159000.0
2009-01-20 13:30:00,11.72,11.76,11.65,11.73,210700.0,8.1596,8.1875,8.1109,8.1666,210700.0
2009-01-20 14:00:00,11.72,11.76,11.57,11.63,239400.0,8.1596,8.1875,8.0552,8.097,239400.0
2009-01-20 14:30:00,11.63,11.68,11.47,11.56,238200.0,8.097,8.1318,7.9856,8.0482,238200.0
2009-01-20 15:00:00,11.55,11.55,11.33,11.43,287900.0,8.0413,8.0413,7.8881,7.9577,287900.0
2009-01-20 15:30:00,11.43,11.56,11.33,11.39,391300.0,7.9577,8.0482,7.8881,7.9299,391300.0
2009-01-21 09:30:00,11.57,11.57,11.08,11.32,171700.0,8.0552,8.0552,7.714,7.8811,171700.0
2009-01-21 10:00:00,11.32,11.42,11.19,11.25,154400.0,7.8811,7.9508,7.7906,7.8324,154400.0
2009-01-21 10:30:00,11.26,11.31,11.07,11.08,131600.0,7.8394,7.8742,7.7071,7.714,131600.0
2009-01-21 11:00:00,11.07,11.19,11.03,11.13,180400.0,7.7071,7.7906,7.6792,7.7489,180400.0
2009-01-21 11:30:00,11.13,11.37,11.13,11.24,103900.0,7.7489,7.9159,7.7489,7.8254,103900.0
2009-01-21 12:00:00,11.24,11.49,11.24,11.32,106200.0,7.8254,7.9995,7.8254,7.8811,106200.0
2009-01-21 12:30:00,11.32,11.41,11.22,11.33,84900.0,7.8811,7.9438,7.8115,7.8881,84900.0
2009-01-21 13:00:00,11.35,11.35,11.15,11.17,82200.0,7.902,7.902,7.7628,7.7767,82200.0
2009-01-21 13:30:00,11.17,11.33,11.14,11.33,123500.0,7.7767,7.8881,7.7558,7.8881,123500.0
2009-01-21 14:00:00,11.34,11.37,11.23,11.29,113200.0,7.8951,7.9159,7.8185,7.8602,113200.0
2009-01-21 14:30:00,11.3,11.48,11.3,11.42,228200.0,7.8672,7.9925,7.8672,7.9508,228200.0
2009-01-21 15:00:00,11.43,11.64,11.36,11.48,243100.0,7.9577,8.1039,7.909,7.9925,243100.0
2009-01-21 15:30:00,11.47,11.64,11.42,11.6,401100.0,7.9856,8.1039,7.9508,8.0761,401100.0
2009-01-22 09:30:00,11.36,11.43,11.09,11.24,201500.0,7.909,7.9577,7.721,7.8254,201500.0
2009-01-22 10:00:00,11.23,11.36,11.13,11.14,126300.0,7.8185,7.909,7.7489,7.7558,126300.0
2009-01-22 10:30:00,11.14,11.21,11.03,11.09,180000.0,7.7558,7.8046,7.6792,7.721,180000.0
2009-01-22 11:00:00,11.08,11.24,11.05,11.15,170100.0,7.714,7.8254,7.6932,7.7628,170100.0
2009-01-22 11:30:00,11.15,11.22,11.11,11.13,131300.0,7.7628,7.8115,7.7349,7.7489,131300.0
2009-01-22 12:00:00,11.13,11.14,10.99,11.07,144600.0,7.7489,7.7558,7.6514,7.7071,144600.0
2009-01-22 12:30:00,11.07,11.28,11.02,11.17,91300.0,7.7071,7.8533,7.6723,7.7767,91300.0
2009-01-22 13:00:00,11.17,11.31,11.16,11.26,78800.0,7.7767,7.8742,7.7697,7.8394,78800.0
2009-01-22 13:30:00,11.25,11.45,11.15,11.45,113800.0,7.8324,7.9716,7.7628,7.9716,113800.0
2009-01-22 14:00:00,11.44,11.71,11.4,11.57,186900.0,7.9647,8.1527,7.9368,8.0552,186900.0
2009-01-22 14:30:00,11.55,11.58,11.2,11.32,327100.0,8.0413,8.0622,7.7976,7.8811,327100.0
2009-01-22 15:00:00,11.32,11.32,11.05,11.26,348200.0,7.8811,7.8811,7.6932,7.8394,348200.0
2009-01-22 15:30:00,11.26,11.39,11.15,11.19,525600.0,7.8394,7.9299,7.7628,7.7906,525600.0
2009-01-23 09:30:00,10.95,11.15,10.73,10.74,284800.0,7.6235,7.7628,7.4704,7.4773,284800.0
2009-01-23 10:00:00,10.75,10.85,10.4,10.67,488100.0,7.4843,7.5539,7.2406,7.4286,488100.0
2009-01-23 10:30:00,10.68,10.71,10.44,10.7,208000.0,7.4356,7.4564,7.2685,7.4495,208000.0
2009-01-23 11:00:00,10.7,10.76,10.53,10.7,700300.0,7.4495,7.4913,7.3311,7.4495,700300.0
2009-01-23 11:30:00,10.7,10.79,10.64,10.69,174200.0,7.4495,7.5121,7.4077,7.4425,174200.0
2009-01-23 12:00:00,10.69,10.89,10.69,10.85,243800.0,7.4425,7.5818,7.4425,7.5539,243800.0
2009-01-23 12:30:00,10.84,10.88,10.72,10.8,105300.0,7.547,7.5748,7.4634,7.5191,105300.0
2009-01-23 13:00:00,10.8,11.04,10.75,10.93,133300.0,7.5191,7.6862,7.4843,7.6096,133300.0
2009-01-23 13:30:00,10.92,11.15,10.92,11.11,210000.0,7.6027,7.7628,7.6027,7.7349,210000.0
2009-01-23 14:00:00,11.12,11.17,10.88,10.95,312200.0,7.7419,7.7767,7.5748,7.6235,312200.0
2009-01-23 14:30:00,10.95,10.99,10.69,10.72,497100.0,7.6235,7.6514,7.4425,7.4634,497100.0
2009-01-23 15:00:00,10.72,10.97,10.69,10.83,482400.0,7.4634,7.6375,7.4425,7.54,482400.0
2009-01-23 15:30:00,10.83,11.08,10.78,11.0,1209800.0,7.54,7.714,7.5052,7.6583,1209800.0
2009-01-26 09:30:00,11.04,11.49,11.0,11.2,235400.0,7.6862,7.9995,7.6583,7.7976,235400.0
2009-01-26 10:00:00,11.21,11.62,11.21,11.5,113800.0,7.8046,8.09,7.8046,8.0065,113800.0
2009-01-26 10:30:00,11.51,11.52,11.4,11.44,133100.0,8.0134,8.0204,7.9368,7.9647,133100.0
2009-01-26 11:00:00,11.45,11.5,11.39,11.44,135100.0,7.9716,8.0065,7.9299,7.9647,135100.0
2009-01-26 11:30:00,11.44,11.48,11.32,11.32,83200.0,7.9647,7.9925,7.8811,7.8811,83200.0
2009-01-26 12:00:00,11.32,11.33,11.15,11.19,142800.0,7.8811,7.8881,7.7628,7.7906,142800.0
2009-01-26 12:30:00,11.18,11.23,11.09,11.15,82200.0,7.7837,7.8185,7.721,7.7628,82200.0
2009-01-26 13:00:00,11.16,11.18,10.99,11.02,138500.0,7.7697,7.7837,7.6514,7.6723,138500.0
2009-01-26 13:30:00,11.02,11.11,10.94,11.06,331100.0,7.6723,7.7349,7.6166,7.7001,331100.0
2009-01-26 14:00:00,11.05,11.08,10.99,11.0,340300.0,7.6932,7.714,7.6514,7.6583,340300.0
2009-01-26 14:30:00,11.0,11.12,10.96,11.08,252600.0,7.6583,7.7419,7.6305,7.714,252600.0
2009-01-26 15:00:00,11.08,11.2,11.03,11.09,192300.0,7.714,7.7976,7.6792,7.721,192300.0
2009-01-26 15:30:00,11.1,11.13,11.0,11.1,409600.0,7.728,7.7489,7.6583,7.728,409600.0
2009-01-27 09:30:00,11.19,11.66,11.11,11.34,101700.0,7.7906,8.1178,7.7349,7.8951,101700.0
2009-01-27 10:00:00,11.33,11.33,11.04,11.07,82400.0,7.8881,7.8881,7.6862,7.7071,82400.0
2009-01-27 10:30:00,11.06,11.18,11.05,11.17,65800.0,7.7001,7.7837,7.6932,7.7767,65800.0
2009-01-27 11:00:00,11.17,11.25,11.11,11.15,60700.0,7.7767,7.8324,7.7349,7.7628,60700.0
2009-01-27 11:30:00,11.14,11.17,11.04,11.05,47400.0,7.7558,7.7767,7.6862,7.6932,47400.0
2009-01-27 12:00:00,11.06,11.23,11.04,11.22,66600.0,7.7001,7.8185,7.6862,7.8115,66600.0
2009-01-27 12:30:00,11.22,11.22,11.06,11.09,56100.0,7.8115,7.8115,7.7001,7.721,56100.0
2009-01-27 13:00:00,11.1,11.15,11.05,11.05,71600.0,7.728,7.7628,7.6932,7.6932,71600.0
2009-01-27 13:30:00,11.05,11.13,11.05,11.06,94400.0,7.6932,7.7489,7.6932,7.7001,94400.0
2009-01-27 14:00:00,11.06,11.13,11.05,11.06,108900.0,7.7001,7.7489,7.6932,7.7001,108900.0
2009-01-27 14:30:00,11.06,11.14,11.05,11.1,96900.0,7.7001,7.7558,7.6932,7.728,96900.0
2009-01-27 15:00:00,11.11,11.15,11.04,11.11,155300.0,7.7349,7.7628,7.6862,7.7349,155300.0
2009-01-27 15:30:00,11.12,11.13,11.05,11.09,166300.0,7.7419,7.7489,7.6932,7.721,166300.0
2009-01-28 09:30:00,11.48,11.55,11.25,11.36,150500.0,7.9925,8.0413,7.8324,7.909,150500.0
2009-01-28 10:00:00,11.36,11.52,11.36,11.46,86300.0,7.909,8.0204,7.909,7.9786,86300.0
2009-01-28 10:30:00,11.45,11.63,11.44,11.53,98200.0,7.9716,8.097,7.9647,8.0273,98200.0
2009-01-28 11:00:00,11.53,11.65,11.53,11.62,69700.0,8.0273,8.1109,8.0273,8.09,69700.0
2009-01-28 11:30:00,11.63,11.71,11.62,11.69,75500.0,8.097,8.1527,8.09,8.1387,75500.0
2009-01-28 12:00:00,11.69,11.69,11.65,11.68,46100.0,8.1387,8.1387,8.1109,8.1318,46100.0
2009-01-28 12:30:00,11.68,11.68,11.65,11.65,67400.0,8.1318,8.1318,8.1109,8.1109,67400.0
2009-01-28 13:00:00,11.66,11.74,11.63,11.74,131200.0,8.1178,8.1735,8.097,8.1735,131200.0
2009-01-28 13:30:00,11.74,11.75,11.69,11.7,75400.0,8.1735,8.1805,8.1387,8.1457,75400.0
2009-01-28 14:00:00,11.7,11.93,11.67,11.79,154700.0,8.1457,8.3058,8.1248,8.2084,154700.0
2009-01-28 14:30:00,11.79,11.8,11.64,11.75,165500.0,8.2084,8.2153,8.1039,8.1805,165500.0
2009-01-28 15:00:00,11.75,11.81,11.58,11.61,220100.0,8.1805,8.2223,8.0622,8.083,220100.0
2009-01-28 15:30:00,11.61,11.68,11.59,11.66,354000.0,8.083,8.1318,8.0691,8.1178,354000.0
2009-01-29 09:30:00,11.64,11.73,11.35,11.43,121900.0,8.1039,8.1666,7.902,7.9577,121900.0
2009-01-29 10:00:00,11.43,11.58,11.34,11.57,151600.0,7.9577,8.0622,7.8951,8.0552,151600.0
2009-01-29 10:30:00,11.57,11.59,11.49,11.56,77300.0,8.0552,8.0691,7.9995,8.0482,77300.0
2009-01-29 11:00:00,11.55,11.68,11.53,11.63,118000.0,8.0413,8.1318,8.0273,8.097,118000.0
2009-01-29 11:30:00,11.63,11.7,11.62,11.62,77300.0,8.097,8.1457,8.09,8.09,77300.0
2009-01-29 12:00:00,11.62,11.62,11.52,11.56,83600.0,8.09,8.09,8.0204,8.0482,83600.0
2009-01-29 12:30:00,11.56,11.62,11.5,11.51,93800.0,8.0482,8.09,8.0065,8.0134,93800.0
2009-01-29 13:00:00,11.51,11.51,11.44,11.48,50200.0,8.0134,8.0134,7.9647,7.9925,50200.0
2009-01-29 13:30:00,11.47,11.47,11.34,11.36,77500.0,7.9856,7.9856,7.8951,7.909,77500.0
2009-01-29 14:00:00,11.36,11.5,11.35,11.49,169700.0,7.909,8.0065,7.902,7.9995,169700.0
2009-01-29 14:30:00,11.49,11.55,11.43,11.43,126000.0,7.9995,8.0413,7.9577,7.9577,126000.0
2009-01-29 15:00:00,11.43,11.51,11.3,11.41,175200.0,7.9577,8.0134,7.8672,7.9438,175200.0
2009-01-29 15:30:00,11.4,11.4,11.21,11.29,233300.0,7.9368,7.9368,7.8046,7.8602,233300.0
2009-01-30 09:30:00,11.35,11.56,11.17,11.26,210800.0,7.902,8.0482,7.7767,7.8394,210800.0
2009-01-30 10:00:00,11.25,11.32,11.08,11.08,185000.0,7.8324,7.8811,7.714,7.714,185000.0
2009-01-30 10:30:00,11.07,11.13,11.05,11.06,64600.0,7.7071,7.7489,7.6932,7.7001,64600.0
2009-01-30 11:00:00,11.06,11.14,11.01,11.05,127100.0,7.7001,7.7558,7.6653,7.6932,127100.0
2009-01-30 11:30:00,11.05,11.09,11.04,11.08,98300.0,7.6932,7.721,7.6862,7.714,98300.0
2009-01-30 12:00:00,11.08,11.21,11.08,11.21,110500.0,7.714,7.8046,7.714,7.8046,110500.0
2009-01-30 12:30:00,11.21,11.25,11.18,11.22,79500.0,7.8046,7.8324,7.7837,7.8115,79500.0
2009-01-30 13:00:00,11.22,11.3,11.11,11.14,123600.0,7.8115,7.8672,7.7349,7.7558,123600.0
2009-01-30 13:30:00,11.13,11.13,11.0,11.07,91900.0,7.7489,7.7489,7.6583,7.7071,91900.0
2009-01-30 14:00:00,11.06,11.12,10.99,11.09,119200.0,7.7001,7.7419,7.6514,7.721,119200.0
2009-01-30 14:30:00,11.09,11.12,10.98,11.03,176200.0,7.721,7.7419,7.6444,7.6792,176200.0
2009-01-30 15:00:00,11.02,11.07,10.9,10.92,245400.0,7.6723,7.7071,7.5887,7.6027,245400.0
2009-01-30 15:30:00,10.91,11.02,10.83,11.01,549700.0,7.5957,7.6723,7.54,7.6653,549700.0
2009-02-02 09:30:00,10.63,11.01,10.58,10.66,237200.0,7.4007,7.6653,7.3659,7.4216,237200.0
2009-02-02 10:00:00,10.67,11.06,10.66,11.0,415800.0,7.4286,7.7001,7.4216,7.6583,415800.0
2009-02-02 10:30:00,11.01,11.06,10.97,10.99,228100.0,7.6653,7.7001,7.6375,7.6514,228100.0
2009-02-02 11:00:00,10.98,11.03,10.94,11.01,256600.0,7.6444,7.6792,7.6166,7.6653,256600.0
2009-02-02 11:30:00,11.0,11.04,10.99,11.01,156500.0,7.6583,7.6862,7.6514,7.6653,156500.0
2009-02-02 12:00:00,11.01,11.05,10.99,11.02,80000.0,7.6653,7.6932,7.6514,7.6723,80000.0
2009-02-02 12:30:00,11.02,11.04,11.0,11.0,87600.0,7.6723,7.6862,7.6583,7.6583,87600.0
2009-02-02 13:00:00,11.0,11.03,10.89,10.99,370700.0,7.6583,7.6792,7.5818,7.6514,370700.0
2009-02-02 13:30:00,11.0,11.0,10.83,10.85,150700.0,7.6583,7.6583,7.54,7.5539,150700.0
2009-02-02 14:00:00,10.85,10.92,10.83,10.9,174200.0,7.5539,7.6027,7.54,7.5887,174200.0
2009-02-02 14:30:00,10.9,10.9,10.77,10.8,172900.0,7.5887,7.5887,7.4982,7.5191,172900.0
2009-02-02 15:00:00,10.8,10.97,10.77,10.97,188600.0,7.5191,7.6375,7.4982,7.6375,188600.0
2009-02-02 15:30:00,10.97,11.02,10.89,10.95,341900.0,7.6375,7.6723,7.5818,7.6235,341900.0
2009-02-03 09:30:00,11.02,11.06,10.46,10.55,109000.0,7.6723,7.7001,7.2824,7.3451,109000.0
2009-02-03 10:00:00,10.57,10.77,10.53,10.68,142800.0,7.359,7.4982,7.3311,7.4356,142800.0
2009-02-03 10:30:00,10.67,11.02,10.65,10.92,125100.0,7.4286,7.6723,7.4147,7.6027,125100.0
2009-02-03 11:00:00,10.91,11.14,10.91,11.11,120900.0,7.5957,7.7558,7.5957,7.7349,120900.0
2009-02-03 11:30:00,11.12,11.16,10.93,10.93,73700.0,7.7419,7.7697,7.6096,7.6096,73700.0
2009-02-03 12:00:00,10.94,11.07,10.93,11.07,133400.0,7.6166,7.7071,7.6096,7.7071,133400.0
2009-02-03 12:30:00,11.06,11.1,11.04,11.06,74800.0,7.7001,7.728,7.6862,7.7001,74800.0
2009-02-03 13:00:00,11.05,11.11,11.03,11.1,75000.0,7.6932,7.7349,7.6792,7.728,75000.0
2009-02-03 13:30:00,11.1,11.16,11.02,11.07,82700.0,7.728,7.7697,7.6723,7.7071,82700.0
2009-02-03 14:00:00,11.07,11.24,11.04,11.19,107400.0,7.7071,7.8254,7.6862,7.7906,107400.0
2009-02-03 14:30:00,11.2,11.22,11.14,11.18,184100.0,7.7976,7.8115,7.7558,7.7837,184100.0
2009-02-03 15:00:00,11.18,11.34,11.17,11.29,203500.0,7.7837,7.8951,7.7767,7.8602,203500.0
2009-02-03 15:30:00,11.3,11.31,11.2,11.26,342700.0,7.8672,7.8742,7.7976,7.8394,342700.0
2009-02-04 09:30:00,11.12,11.41,10.87,11.34,126600.0,7.7419,7.9438,7.5678,7.8951,126600.0
2009-02-04 10:00:00,11.35,11.45,11.21,11.24,144800.0,7.902,7.9716,7.8046,7.8254,144800.0
2009-02-04 10:30:00,11.26,11.41,11.22,11.36,118900.0,7.8394,7.9438,7.8115,7.909,118900.0
2009-02-04 11:00:00,11.36,11.37,11.24,11.27,84400.0,7.909,7.9159,7.8254,7.8463,84400.0
2009-02-04 11:30:00,11.26,11.33,11.24,11.26,73400.0,7.8394,7.8881,7.8254,7.8394,73400.0
2009-02-04 12:00:00,11.26,11.35,11.22,11.26,99300.0,7.8394,7.902,7.8115,7.8394,99300.0
2009-02-04 12:30:00,11.25,11.27,11.18,11.25,135300.0,7.8324,7.8463,7.7837,7.8324,135300.0
2009-02-04 13:00:00,11.25,11.28,11.14,11.22,191900.0,7.8324,7.8533,7.7558,7.8115,191900.0
2009-02-04 13:30:00,11.22,11.22,11.02,11.2,148000.0,7.8115,7.8115,7.6723,7.7976,148000.0
2009-02-04 14:00:00,11.19,11.21,11.09,11.11,160700.0,7.7906,7.8046,7.721,7.7349,160700.0
2009-02-04 14:30:00,11.11,11.22,11.01,11.21,153600.0,7.7349,7.8115,7.6653,7.8046,153600.0
2009-02-04 15:00:00,11.21,11.26,11.08,11.16,312200.0,7.8046,7.8394,7.714,7.7697,312200.0
2009-02-04 15:30:00,11.16,11.2,11.05,11.1,443800.0,7.7697,7.7976,7.6932,7.728,443800.0
2009-02-05 09:30:00,11.06,11.35,10.91,10.99,114800.0,7.7001,7.902,7.5957,7.6514,114800.0
2009-02-05 10:00:00,10.99,11.29,10.99,11.17,71500.0,7.6514,7.8602,7.6514,7.7767,71500.0
2009-02-05 10:30:00,11.17,11.51,11.1,11.37,97500.0,7.7767,8.0134,7.728,7.9159,97500.0
2009-02-05 11:00:00,11.38,11.52,11.35,11.4,88000.0,7.9229,8.0204,7.902,7.9368,88000.0
2009-02-05 11:30:00,11.39,11.45,11.34,11.43,79500.0,7.9299,7.9716,7.8951,7.9577,79500.0
2009-02-05 12:00:00,11.43,11.54,11.33,11.34,200500.0,7.9577,8.0343,7.8881,7.8951,200500.0
2009-02-05 12:30:00,11.35,11.44,11.31,11.42,108100.0,7.902,7.9647,7.8742,7.9508,108100.0
2009-02-05 13:00:00,11.42,11.44,11.22,11.24,138300.0,7.9508,7.9647,7.8115,7.8254,138300.0
2009-02-05 13:30:00,11.25,11.36,11.21,11.23,129200.0,7.8324,7.909,7.8046,7.8185,129200.0
2009-02-05 14:00:00,11.23,11.36,11.19,11.29,149000.0,7.8185,7.909,7.7906,7.8602,149000.0
2009-02-05 14:30:00,11.3,11.35,11.16,11.2,180900.0,7.8672,7.902,7.7697,7.7976,180900.0
2009-02-05 15:00:00,11.2,11.3,11.12,11.3,271000.0,7.7976,7.8672,7.7419,7.8672,271000.0
2009-02-05 15:30:00,11.3,11.35,11.18,11.26,246500.0,7.8672,7.902,7.7837,7.8394,246500.0
2009-02-06 09:30:00,12.12,13.81,12.12,12.98,1114400.0,8.4381,9.6147,8.4381,9.0369,1114400.0
2009-02-06 10:00:00,12.99,13.08,12.65,12.9,568300.0,9.0438,9.1065,8.8071,8.9812,568300.0
2009-02-06 10:30:00,12.9,13.07,12.89,13.0,562100.0,8.9812,9.0995,8.9742,9.0508,562100.0
2009-02-06 11:00:00,13.0,13.18,12.99,13.16,337800.0,9.0508,9.1761,9.0438,9.1622,337800.0
2009-02-06 11:30:00,13.16,13.49,13.15,13.44,299400.0,9.1622,9.3919,9.1552,9.3571,299400.0
2009-02-06 12:00:00,13.43,13.43,13.14,13.17,229000.0,9.3501,9.3501,9.1482,9.1691,229000.0
2009-02-06 12:30:00,13.17,13.27,13.17,13.2,182200.0,9.1691,9.2388,9.1691,9.19,182200.0
2009-02-06 13:00:00,13.2,13.42,13.19,13.28,191400.0,9.19,9.3432,9.1831,9.2457,191400.0
2009-02-06 13:30:00,13.28,13.29,13.12,13.19,214500.0,9.2457,9.2527,9.1343,9.1831,214500.0
2009-02-06 14:00:00,13.2,13.21,13.11,13.15,153900.0,9.19,9.197,9.1274,9.1552,153900.0
2009-02-06 14:30:00,13.15,13.18,12.99,13.12,230200.0,9.1552,9.1761,9.0438,9.1343,230200.0
2009-02-06 15:00:00,13.12,13.17,13.04,13.13,281100.0,9.1343,9.1691,9.0786,9.1413,281100.0
2009-02-06 15:30:00,13.14,13.23,13.12,13.15,545000.0,9.1482,9.2109,9.1343,9.1552,545000.0
2009-02-09 09:30:00,12.98,13.13,12.75,13.01,164500.0,9.0369,9.1413,8.8767,9.0577,164500.0
2009-02-09 10:00:00,13.0,13.04,12.73,13.01,195200.0,9.0508,9.0786,8.8628,9.0577,195200.0
2009-02-09 10:30:00,13.0,13.26,13.0,13.26,83400.0,9.0508,9.2318,9.0508,9.2318,83400.0
2009-02-09 11:00:00,13.28,13.38,13.22,13.35,184700.0,9.2457,9.3153,9.2039,9.2944,184700.0
2009-02-09 11:30:00,13.35,13.39,13.16,13.17,122600.0,9.2944,9.3223,9.1622,9.1691,122600.0
2009-02-09 12:00:00,13.17,13.19,13.02,13.16,152900.0,9.1691,9.1831,9.0647,9.1622,152900.0
2009-02-09 12:30:00,13.15,13.15,13.03,13.13,147300.0,9.1552,9.1552,9.0717,9.1413,147300.0
2009-02-09 13:00:00,13.12,13.18,13.09,13.1,67900.0,9.1343,9.1761,9.1134,9.1204,67900.0
2009-02-09 13:30:00,13.1,13.11,13.0,13.1,109700.0,9.1204,9.1274,9.0508,9.1204,109700.0
2009-02-09 14:00:00,13.09,13.14,13.0,13.03,84600.0,9.1134,9.1482,9.0508,9.0717,84600.0
2009-02-09 14:30:00,13.02,13.07,12.98,13.06,128200.0,9.0647,9.0995,9.0369,9.0925,128200.0
2009-02-09 15:00:00,13.06,13.12,12.98,13.09,165800.0,9.0925,9.1343,9.0369,9.1134,165800.0
2009-02-09 15:30:00,13.1,13.14,13.01,13.02,264600.0,9.1204,9.1482,9.0577,9.0647,264600.0
2009-02-10 09:30:00,12.73,13.3,12.73,13.13,122900.0,8.8628,9.2596,8.8628,9.1413,122900.0
2009-02-10 10:00:00,13.13,13.15,12.66,12.73,157200.0,9.1413,9.1552,8.8141,8.8628,157200.0
2009-02-10 10:30:00,12.74,12.85,12.71,12.79,148100.0,8.8698,8.9463,8.8489,8.9046,148100.0
2009-02-10 11:00:00,12.79,12.97,12.53,12.68,260400.0,8.9046,9.0299,8.7236,8.828,260400.0
2009-02-10 11:30:00,12.68,12.68,12.27,12.54,185900.0,8.828,8.828,8.5425,8.7305,185900.0
2009-02-10 12:00:00,12.54,12.68,12.45,12.47,125000.0,8.7305,8.828,8.6679,8.6818,125000.0
2009-02-10 12:30:00,12.47,12.55,12.4,12.42,105200.0,8.6818,8.7375,8.633,8.647,105200.0
2009-02-10 13:00:00,12.41,12.41,12.09,12.17,189500.0,8.64,8.64,8.4172,8.4729,189500.0
2009-02-10 13:30:00,12.17,12.31,12.15,12.27,232000.0,8.4729,8.5704,8.459,8.5425,232000.0
2009-02-10 14:00:00,12.26,12.37,12.0,12.04,213400.0,8.5356,8.6122,8.3546,8.3824,213400.0
2009-02-10 14:30:00,12.04,12.19,11.96,12.03,319900.0,8.3824,8.4868,8.3267,8.3754,319900.0
2009-02-10 15:00:00,12.04,12.26,12.04,12.21,333300.0,8.3824,8.5356,8.3824,8.5008,333300.0
2009-02-10 15:30:00,12.21,12.28,12.1,12.24,397600.0,8.5008,8.5495,8.4242,8.5217,397600.0
2009-02-11 09:30:00,12.2,12.43,12.07,12.09,133000.0,8.4938,8.6539,8.4033,8.4172,133000.0
2009-02-11 10:00:00,12.08,12.1,11.74,11.75,109300.0,8.4103,8.4242,8.1735,8.1805,109300.0
2009-02-11 10:30:00,11.75,12.02,11.62,11.99,165300.0,8.1805,8.3685,8.09,8.3476,165300.0
2009-02-11 11:00:00,11.99,12.07,11.89,12.01,126300.0,8.3476,8.4033,8.278,8.3615,126300.0
2009-02-11 11:30:00,12.0,12.03,11.82,11.88,109200.0,8.3546,8.3754,8.2292,8.271,109200.0
2009-02-11 12:00:00,11.88,11.96,11.85,11.95,90200.0,8.271,8.3267,8.2501,8.3198,90200.0
2009-02-11 12:30:00,11.95,12.05,11.9,11.96,154200.0,8.3198,8.3894,8.2849,8.3267,154200.0
2009-02-11 13:00:00,11.96,12.06,11.96,12.03,55900.0,8.3267,8.3963,8.3267,8.3754,55900.0
2009-02-11 13:30:00,12.04,12.04,11.8,11.82,94200.0,8.3824,8.3824,8.2153,8.2292,94200.0
2009-02-11 14:00:00,11.83,11.92,11.78,11.86,114900.0,8.2362,8.2989,8.2014,8.2571,114900.0
2009-02-11 14:30:00,11.85,12.16,11.84,12.14,143000.0,8.2501,8.466,8.2432,8.452,143000.0
2009-02-11 15:00:00,12.14,12.15,11.98,12.01,161600.0,8.452,8.459,8.3406,8.3615,161600.0
2009-02-11 15:30:00,12.01,12.07,11.9,11.97,177400.0,8.3615,8.4033,8.2849,8.3337,177400.0
2009-02-12 09:30:00,11.57,11.9,11.57,11.78,87900.0,8.0552,8.2849,8.0552,8.2014,87900.0
2009-02-12 10:00:00,11.76,11.86,11.68,11.85,76200.0,8.1875,8.2571,8.1318,8.2501,76200.0
2009-02-12 10:30:00,11.84,12.04,11.79,12.04,124000.0,8.2432,8.3824,8.2084,8.3824,124000.0
2009-02-12 11:00:00,12.05,12.16,12.0,12.1,129700.0,8.3894,8.466,8.3546,8.4242,129700.0
2009-02-12 11:30:00,12.11,12.38,12.1,12.26,147800.0,8.4311,8.6191,8.4242,8.5356,147800.0
2009-02-12 12:00:00,12.25,12.35,12.15,12.22,63600.0,8.5286,8.5982,8.459,8.5077,63600.0
2009-02-12 12:30:00,12.22,12.24,12.19,12.2,50100.0,8.5077,8.5217,8.4868,8.4938,50100.0
2009-02-12 13:00:00,12.19,12.19,12.08,12.1,94600.0,8.4868,8.4868,8.4103,8.4242,94600.0
2009-02-12 13:30:00,12.1,12.12,12.0,12.1,66100.0,8.4242,8.4381,8.3546,8.4242,66100.0
2009-02-12 14:00:00,12.1,12.16,12.07,12.11,167200.0,8.4242,8.466,8.4033,8.4311,167200.0
2009-02-12 14:30:00,12.12,12.14,12.0,12.04,156500.0,8.4381,8.452,8.3546,8.3824,156500.0
2009-02-12 15:00:00,12.04,12.37,11.98,12.37,242800.0,8.3824,8.6122,8.3406,8.6122,242800.0
2009-02-12 15:30:00,12.37,12.54,12.24,12.45,381300.0,8.6122,8.7305,8.5217,8.6679,381300.0
2009-02-13 09:30:00,12.49,12.57,12.26,12.42,49100.0,8.6957,8.7514,8.5356,8.647,49100.0
2009-02-13 10:00:00,12.42,12.48,12.34,12.45,47400.0,8.647,8.6887,8.5913,8.6679,47400.0
2009-02-13 10:30:00,12.45,12.69,12.45,12.62,78300.0,8.6679,8.8349,8.6679,8.7862,78300.0
2009-02-13 11:00:00,12.61,12.63,12.46,12.52,88800.0,8.7793,8.7932,8.6748,8.7166,88800.0
2009-02-13 11:30:00,12.52,12.52,12.45,12.47,116700.0,8.7166,8.7166,8.6679,8.6818,116700.0
2009-02-13 12:00:00,12.47,12.52,12.42,12.52,67000.0,8.6818,8.7166,8.647,8.7166,67000.0
2009-02-13 12:30:00,12.52,12.52,12.3,12.35,58100.0,8.7166,8.7166,8.5634,8.5982,58100.0
2009-02-13 13:00:00,12.35,12.37,12.28,12.36,64000.0,8.5982,8.6122,8.5495,8.6052,64000.0
2009-02-13 13:30:00,12.35,12.51,12.31,12.44,67000.0,8.5982,8.7096,8.5704,8.6609,67000.0
2009-02-13 14:00:00,12.44,12.52,12.36,12.38,108600.0,8.6609,8.7166,8.6052,8.6191,108600.0
2009-02-13 14:30:00,12.38,12.4,12.24,12.28,109800.0,8.6191,8.633,8.5217,8.5495,109800.0
2009-02-13 15:00:00,12.28,12.34,12.15,12.25,99300.0,8.5495,8.5913,8.459,8.5286,99300.0
2009-02-13 15:30:00,12.26,12.37,12.18,12.19,200000.0,8.5356,8.6122,8.4799,8.4868,200000.0
2009-02-17 09:30:00,11.88,11.99,11.65,11.7,83600.0,8.271,8.3476,8.1109,8.1457,83600.0
2009-02-17 10:00:00,11.69,11.8,11.62,11.64,45600.0,8.1387,8.2153,8.09,8.1039,45600.0
2009-02-17 10:30:00,11.66,11.98,11.66,11.93,138800.0,8.1178,8.3406,8.1178,8.3058,138800.0
2009-02-17 11:00:00,11.91,11.96,11.89,11.95,82500.0,8.2919,8.3267,8.278,8.3198,82500.0
2009-02-17 11:30:00,11.95,11.98,11.89,11.9,59300.0,8.3198,8.3406,8.278,8.2849,59300.0
2009-02-17 12:00:00,11.91,11.98,11.9,11.94,66100.0,8.2919,8.3406,8.2849,8.3128,66100.0
2009-02-17 12:30:00,11.95,11.95,11.9,11.93,71300.0,8.3198,8.3198,8.2849,8.3058,71300.0
2009-02-17 13:00:00,11.94,11.94,11.79,11.82,89500.0,8.3128,8.3128,8.2084,8.2292,89500.0
2009-02-17 13:30:00,11.82,11.93,11.77,11.89,111100.0,8.2292,8.3058,8.1944,8.278,111100.0
2009-02-17 14:00:00,11.89,11.93,11.8,11.82,56200.0,8.278,8.3058,8.2153,8.2292,56200.0
2009-02-17 14:30:00,11.82,11.93,11.82,11.93,101000.0,8.2292,8.3058,8.2292,8.3058,101000.0
2009-02-17 15:00:00,11.93,11.98,11.85,11.94,165400.0,8.3058,8.3406,8.2501,8.3128,165400.0
2009-02-17 15:30:00,11.93,12.11,11.93,11.93,285000.0,8.3058,8.4311,8.3058,8.3058,285000.0
2009-02-18 09:30:00,11.96,12.14,11.7,11.7,113000.0,8.3267,8.452,8.1457,8.1457,113000.0
2009-02-18 10:00:00,11.7,11.74,11.55,11.57,110600.0,8.1457,8.1735,8.0413,8.0552,110600.0
2009-02-18 10:30:00,11.56,11.77,11.55,11.71,136500.0,8.0482,8.1944,8.0413,8.1527,136500.0
2009-02-18 11:00:00,11.69,11.72,11.65,11.69,155300.0,8.1387,8.1596,8.1109,8.1387,155300.0
2009-02-18 11:30:00,11.69,11.84,11.67,11.76,102800.0,8.1387,8.2432,8.1248,8.1875,102800.0
2009-02-18 12:00:00,11.76,11.88,11.71,11.73,47500.0,8.1875,8.271,8.1527,8.1666,47500.0
2009-02-18 12:30:00,11.73,11.77,11.61,11.69,41800.0,8.1666,8.1944,8.083,8.1387,41800.0
2009-02-18 13:00:00,11.7,11.78,11.64,11.67,52100.0,8.1457,8.2014,8.1039,8.1248,52100.0
2009-02-18 13:30:00,11.66,11.69,11.5,11.6,58100.0,8.1178,8.1387,8.0065,8.0761,58100.0
2009-02-18 14:00:00,11.61,11.75,11.56,11.65,160300.0,8.083,8.1805,8.0482,8.1109,160300.0
2009-02-18 14:30:00,11.66,11.76,11.58,11.75,120000.0,8.1178,8.1875,8.0622,8.1805,120000.0
2009-02-18 15:00:00,11.75,11.81,11.62,11.64,158500.0,8.1805,8.2223,8.09,8.1039,158500.0
2009-02-18 15:30:00,11.64,11.73,11.6,11.67,144300.0,8.1039,8.1666,8.0761,8.1248,144300.0
2009-02-19 09:30:00,11.85,12.15,11.85,11.99,76700.0,8.2501,8.459,8.2501,8.3476,76700.0
2009-02-19 10:00:00,11.98,11.99,11.73,11.79,56800.0,8.3406,8.3476,8.1666,8.2084,56800.0
2009-02-19 10:30:00,11.79,11.8,11.64,11.66,71100.0,8.2084,8.2153,8.1039,8.1178,71100.0
2009-02-19 11:00:00,11.67,11.8,11.66,11.73,36300.0,8.1248,8.2153,8.1178,8.1666,36300.0
2009-02-19 11:30:00,11.72,11.73,11.54,11.55,47000.0,8.1596,8.1666,8.0343,8.0413,47000.0
2009-02-19 12:00:00,11.55,11.56,11.43,11.52,56100.0,8.0413,8.0482,7.9577,8.0204,56100.0
2009-02-19 12:30:00,11.52,11.65,11.51,11.63,30600.0,8.0204,8.1109,8.0134,8.097,30600.0
2009-02-19 13:00:00,11.63,11.78,11.58,11.77,43600.0,8.097,8.2014,8.0622,8.1944,43600.0
2009-02-19 13:30:00,11.77,11.78,11.72,11.74,64200.0,8.1944,8.2014,8.1596,8.1735,64200.0
2009-02-19 14:00:00,11.74,11.77,11.67,11.71,68600.0,8.1735,8.1944,8.1248,8.1527,68600.0
2009-02-19 14:30:00,11.7,11.7,11.6,11.62,62200.0,8.1457,8.1457,8.0761,8.09,62200.0
2009-02-19 15:00:00,11.63,11.66,11.53,11.6,92900.0,8.097,8.1178,8.0273,8.0761,92900.0
2009-02-19 15:30:00,11.61,11.62,11.49,11.54,175500.0,8.083,8.09,7.9995,8.0343,175500.0
2009-02-20 09:30:00,11.27,11.7,11.27,11.59,79400.0,7.8463,8.1457,7.8463,8.0691,79400.0
2009-02-20 10:00:00,11.61,11.88,11.51,11.88,155800.0,8.083,8.271,8.0134,8.271,155800.0
2009-02-20 10:30:00,11.88,12.07,11.83,11.95,202300.0,8.271,8.4033,8.2362,8.3198,202300.0
2009-02-20 11:00:00,11.95,11.95,11.63,11.63,110300.0,8.3198,8.3198,8.097,8.097,110300.0
2009-02-20 11:30:00,11.63,11.72,11.6,11.68,84400.0,8.097,8.1596,8.0761,8.1318,84400.0
2009-02-20 12:00:00,11.68,11.76,11.64,11.66,95200.0,8.1318,8.1875,8.1039,8.1178,95200.0
2009-02-20 12:30:00,11.66,11.76,11.64,11.73,121100.0,8.1178,8.1875,8.1039,8.1666,121100.0
2009-02-20 13:00:00,11.73,11.81,11.71,11.79,153200.0,8.1666,8.2223,8.1527,8.2084,153200.0
2009-02-20 13:30:00,11.79,12.09,11.75,12.02,272100.0,8.2084,8.4172,8.1805,8.3685,272100.0
2009-02-20 14:00:00,12.02,12.45,11.97,12.25,318400.0,8.3685,8.6679,8.3337,8.5286,318400.0
2009-02-20 14:30:00,12.26,12.49,12.22,12.45,477200.0,8.5356,8.6957,8.5077,8.6679,477200.0
2009-02-20 15:00:00,12.45,12.49,12.27,12.38,520400.0,8.6679,8.6957,8.5425,8.6191,520400.0
2009-02-20 15:30:00,12.38,12.43,12.29,12.36,458800.0,8.6191,8.6539,8.5565,8.6052,458800.0
2009-02-23 09:30:00,12.43,12.55,12.11,12.18,170700.0,8.6539,8.7375,8.4311,8.4799,170700.0
2009-02-23 10:00:00,12.14,12.22,11.88,11.94,138100.0,8.452,8.5077,8.271,8.3128,138100.0
2009-02-23 10:30:00,11.95,11.96,11.73,11.74,141900.0,8.3198,8.3267,8.1666,8.1735,141900.0
2009-02-23 11:00:00,11.74,11.82,11.62,11.7,101000.0,8.1735,8.2292,8.09,8.1457,101000.0
2009-02-23 11:30:00,11.69,11.78,11.66,11.73,91500.0,8.1387,8.2014,8.1178,8.1666,91500.0
2009-02-23 12:00:00,11.72,11.81,11.7,11.79,80200.0,8.1596,8.2223,8.1457,8.2084,80200.0
2009-02-23 12:30:00,11.79,11.79,11.67,11.67,111800.0,8.2084,8.2084,8.1248,8.1248,111800.0
2009-02-23 13:00:00,11.66,11.79,11.66,11.74,76700.0,8.1178,8.2084,8.1178,8.1735,76700.0
2009-02-23 13:30:00,11.73,11.77,11.68,11.72,96700.0,8.1666,8.1944,8.1318,8.1596,96700.0
2009-02-23 14:00:00,11.71,11.91,11.66,11.83,172200.0,8.1527,8.2919,8.1178,8.2362,172200.0
2009-02-23 14:30:00,11.82,11.83,11.53,11.59,203600.0,8.2292,8.2362,8.0273,8.0691,203600.0
2009-02-23 15:00:00,11.56,11.71,11.52,11.62,283100.0,8.0482,8.1527,8.0204,8.09,283100.0
2009-02-23 15:30:00,11.62,11.72,11.47,11.5,318700.0,8.09,8.1596,7.9856,8.0065,318700.0
2009-02-24 09:30:00,11.62,11.96,11.46,11.73,129200.0,8.09,8.3267,7.9786,8.1666,129200.0
2009-02-24 10:00:00,11.73,11.73,11.56,11.68,131500.0,8.1666,8.1666,8.0482,8.1318,131500.0
2009-02-24 10:30:00,11.68,11.89,11.65,11.85,128200.0,8.1318,8.278,8.1109,8.2501,128200.0
2009-02-24 11:00:00,11.86,11.87,11.71,11.74,74300.0,8.2571,8.2641,8.1527,8.1735,74300.0
2009-02-24 11:30:00,11.74,11.75,11.64,11.73,86300.0,8.1735,8.1805,8.1039,8.1666,86300.0
2009-02-24 12:00:00,11.73,11.79,11.7,11.74,65300.0,8.1666,8.2084,8.1457,8.1735,65300.0
2009-02-24 12:30:00,11.75,11.84,11.73,11.8,82300.0,8.1805,8.2432,8.1666,8.2153,82300.0
2009-02-24 13:00:00,11.8,12.0,11.78,11.96,83800.0,8.2153,8.3546,8.2014,8.3267,83800.0
2009-02-24 13:30:00,11.99,12.16,11.97,12.12,116900.0,8.3476,8.466,8.3337,8.4381,116900.0
2009-02-24 14:00:00,12.12,12.19,12.0,12.18,110200.0,8.4381,8.4868,8.3546,8.4799,110200.0
2009-02-24 14:30:00,12.18,12.18,11.99,12.06,171400.0,8.4799,8.4799,8.3476,8.3963,171400.0
2009-02-24 15:00:00,12.06,12.22,12.06,12.15,141600.0,8.3963,8.5077,8.3963,8.459,141600.0
2009-02-24 15:30:00,12.15,12.16,12.07,12.1,210700.0,8.459,8.466,8.4033,8.4242,210700.0
2009-02-25 09:30:00,12.32,12.8,12.14,12.45,363800.0,8.5773,8.9115,8.452,8.6679,363800.0
2009-02-25 10:00:00,12.45,12.45,12.1,12.42,199500.0,8.6679,8.6679,8.4242,8.647,199500.0
2009-02-25 10:30:00,12.41,12.43,12.0,12.21,178600.0,8.64,8.6539,8.3546,8.5008,178600.0
2009-02-25 11:00:00,12.22,12.43,12.21,12.42,104800.0,8.5077,8.6539,8.5008,8.647,104800.0
2009-02-25 11:30:00,12.42,12.56,12.29,12.29,101100.0,8.647,8.7444,8.5565,8.5565,101100.0
2009-02-25 12:00:00,12.28,12.35,12.26,12.29,97100.0,8.5495,8.5982,8.5356,8.5565,97100.0
2009-02-25 12:30:00,12.3,12.32,12.16,12.22,79800.0,8.5634,8.5773,8.466,8.5077,79800.0
2009-02-25 13:00:00,12.23,12.34,12.19,12.27,113600.0,8.5147,8.5913,8.4868,8.5425,113600.0
2009-02-25 13:30:00,12.27,12.54,12.27,12.5,155000.0,8.5425,8.7305,8.5425,8.7027,155000.0
2009-02-25 14:00:00,12.5,12.54,12.23,12.36,199100.0,8.7027,8.7305,8.5147,8.6052,199100.0
2009-02-25 14:30:00,12.38,12.5,12.29,12.44,152000.0,8.6191,8.7027,8.5565,8.6609,152000.0
2009-02-25 15:00:00,12.44,12.8,12.39,12.71,266300.0,8.6609,8.9115,8.6261,8.8489,266300.0
2009-02-25 15:30:00,12.7,12.73,12.38,12.43,425200.0,8.8419,8.8628,8.6191,8.6539,425200.0
2009-02-26 09:30:00,12.77,12.77,12.28,12.62,147100.0,8.8906,8.8906,8.5495,8.7862,147100.0
2009-02-26 10:00:00,12.61,12.82,12.51,12.73,86300.0,8.7793,8.9255,8.7096,8.8628,86300.0
2009-02-26 10:30:00,12.74,12.82,12.62,12.67,58300.0,8.8698,8.9255,8.7862,8.821,58300.0
2009-02-26 11:00:00,12.69,12.75,12.53,12.7,55800.0,8.8349,8.8767,8.7236,8.8419,55800.0
2009-02-26 11:30:00,12.7,12.75,12.57,12.69,40700.0,8.8419,8.8767,8.7514,8.8349,40700.0
2009-02-26 12:00:00,12.71,12.72,12.4,12.47,65800.0,8.8489,8.8558,8.633,8.6818,65800.0
2009-02-26 12:30:00,12.48,12.58,12.41,12.54,73700.0,8.6887,8.7584,8.64,8.7305,73700.0
2009-02-26 13:00:00,12.56,12.58,12.37,12.51,46200.0,8.7444,8.7584,8.6122,8.7096,46200.0
2009-02-26 13:30:00,12.5,12.57,12.41,12.54,53500.0,8.7027,8.7514,8.64,8.7305,53500.0
2009-02-26 14:00:00,12.52,12.55,12.41,12.47,71800.0,8.7166,8.7375,8.64,8.6818,71800.0
2009-02-26 14:30:00,12.47,12.55,12.31,12.36,88600.0,8.6818,8.7375,8.5704,8.6052,88600.0
2009-02-26 15:00:00,12.36,12.37,12.2,12.25,176100.0,8.6052,8.6122,8.4938,8.5286,176100.0
2009-02-26 15:30:00,12.26,12.37,12.2,12.25,173300.0,8.5356,8.6122,8.4938,8.5286,173300.0
2009-02-27 09:30:00,11.97,12.39,11.87,12.23,102000.0,8.3337,8.6261,8.2641,8.5147,102000.0
2009-02-27 10:00:00,12.23,12.49,12.15,12.29,144000.0,8.5147,8.6957,8.459,8.5565,144000.0
2009-02-27 10:30:00,12.29,12.53,12.23,12.33,123700.0,8.5565,8.7236,8.5147,8.5843,123700.0
2009-02-27 11:00:00,12.33,12.42,12.24,12.4,113700.0,8.5843,8.647,8.5217,8.633,113700.0
2009-02-27 11:30:00,12.4,12.67,12.4,12.64,132100.0,8.633,8.821,8.633,8.8001,132100.0
2009-02-27 12:00:00,12.65,12.73,12.47,12.53,114200.0,8.8071,8.8628,8.6818,8.7236,114200.0
2009-02-27 12:30:00,12.53,12.55,12.38,12.5,114900.0,8.7236,8.7375,8.6191,8.7027,114900.0
2009-02-27 13:00:00,12.51,12.57,12.39,12.5,123500.0,8.7096,8.7514,8.6261,8.7027,123500.0
2009-02-27 13:30:00,12.51,12.6,12.33,12.56,136300.0,8.7096,8.7723,8.5843,8.7444,136300.0
2009-02-27 14:00:00,12.55,12.63,12.36,12.37,122600.0,8.7375,8.7932,8.6052,8.6122,122600.0
2009-02-27 14:30:00,12.38,12.55,12.34,12.5,144400.0,8.6191,8.7375,8.5913,8.7027,144400.0
2009-02-27 15:00:00,12.5,12.53,12.31,12.35,321600.0,8.7027,8.7236,8.5704,8.5982,321600.0
2009-02-27 15:30:00,12.34,12.49,12.31,12.36,371300.0,8.5913,8.6957,8.5704,8.6052,371300.0
2009-03-02 09:30:00,12.14,12.28,11.79,12.23,119200.0,8.452,8.5495,8.2084,8.5147,119200.0
2009-03-02 10:00:00,12.23,12.3,11.76,11.87,186800.0,8.5147,8.5634,8.1875,8.2641,186800.0
2009-03-02 10:30:00,11.86,11.88,11.7,11.86,130500.0,8.2571,8.271,8.1457,8.2571,130500.0
2009-03-02 11:00:00,11.87,11.96,11.8,11.92,121600.0,8.2641,8.3267,8.2153,8.2989,121600.0
2009-03-02 11:30:00,11.92,11.97,11.81,11.86,154700.0,8.2989,8.3337,8.2223,8.2571,154700.0
2009-03-02 12:00:00,11.86,11.96,11.85,11.92,134500.0,8.2571,8.3267,8.2501,8.2989,134500.0
2009-03-02 12:30:00,11.92,11.97,11.89,11.93,117800.0,8.2989,8.3337,8.278,8.3058,117800.0
2009-03-02 13:00:00,11.94,12.01,11.9,11.94,198800.0,8.3128,8.3615,8.2849,8.3128,198800.0
2009-03-02 13:30:00,11.94,11.98,11.85,11.98,101700.0,8.3128,8.3406,8.2501,8.3406,101700.0
2009-03-02 14:00:00,11.98,12.01,11.87,11.9,216100.0,8.3406,8.3615,8.2641,8.2849,216100.0
2009-03-02 14:30:00,11.88,11.94,11.75,11.76,240400.0,8.271,8.3128,8.1805,8.1875,240400.0
2009-03-02 15:00:00,11.76,11.77,11.56,11.67,281700.0,8.1875,8.1944,8.0482,8.1248,281700.0
2009-03-02 15:30:00,11.66,11.72,11.54,11.61,546800.0,8.1178,8.1596,8.0343,8.083,546800.0
2009-03-03 09:30:00,11.77,11.82,11.41,11.49,168000.0,8.1944,8.2292,7.9438,7.9995,168000.0
2009-03-03 10:00:00,11.47,11.49,11.29,11.47,202800.0,7.9856,7.9995,7.8602,7.9856,202800.0
2009-03-03 10:30:00,11.47,11.58,11.41,11.5,143500.0,7.9856,8.0622,7.9438,8.0065,143500.0
2009-03-03 11:00:00,11.5,11.53,11.3,11.32,139300.0,8.0065,8.0273,7.8672,7.8811,139300.0
2009-03-03 11:30:00,11.33,11.34,11.18,11.18,83600.0,7.8881,7.8951,7.7837,7.7837,83600.0
2009-03-03 12:00:00,11.18,11.51,11.17,11.49,114600.0,7.7837,8.0134,7.7767,7.9995,114600.0
2009-03-03 12:30:00,11.49,11.57,11.44,11.46,130900.0,7.9995,8.0552,7.9647,7.9786,130900.0
2009-03-03 13:00:00,11.45,11.54,11.38,11.38,94500.0,7.9716,8.0343,7.9229,7.9229,94500.0
2009-03-03 13:30:00,11.37,11.45,11.3,11.41,115300.0,7.9159,7.9716,7.8672,7.9438,115300.0
2009-03-03 14:00:00,11.41,11.52,11.39,11.52,117400.0,7.9438,8.0204,7.9299,8.0204,117400.0
2009-03-03 14:30:00,11.53,11.64,11.46,11.61,153100.0,8.0273,8.1039,7.9786,8.083,153100.0
2009-03-03 15:00:00,11.61,11.63,11.38,11.41,149100.0,8.083,8.097,7.9229,7.9438,149100.0
2009-03-03 15:30:00,11.41,11.46,11.34,11.4,232400.0,7.9438,7.9786,7.8951,7.9368,232400.0
2009-03-04 09:30:00,11.55,11.74,11.47,11.52,53900.0,8.0413,8.1735,7.9856,8.0204,53900.0
2009-03-04 10:00:00,11.52,11.67,11.42,11.6,88400.0,8.0204,8.1248,7.9508,8.0761,88400.0
2009-03-04 10:30:00,11.6,11.78,11.54,11.67,120700.0,8.0761,8.2014,8.0343,8.1248,120700.0
2009-03-04 11:00:00,11.66,11.82,11.62,11.8,113300.0,8.1178,8.2292,8.09,8.2153,113300.0
2009-03-04 11:30:00,11.8,11.95,11.79,11.91,97300.0,8.2153,8.3198,8.2084,8.2919,97300.0
2009-03-04 12:00:00,11.91,11.91,11.71,11.81,81700.0,8.2919,8.2919,8.1527,8.2223,81700.0
2009-03-04 12:30:00,11.81,11.86,11.68,11.74,69200.0,8.2223,8.2571,8.1318,8.1735,69200.0
2009-03-04 13:00:00,11.75,11.78,11.65,11.74,81400.0,8.1805,8.2014,8.1109,8.1735,81400.0
2009-03-04 13:30:00,11.74,11.81,11.7,11.74,84500.0,8.1735,8.2223,8.1457,8.1735,84500.0
2009-03-04 14:00:00,11.73,11.77,11.69,11.7,104800.0,8.1666,8.1944,8.1387,8.1457,104800.0
2009-03-04 14:30:00,11.71,11.91,11.68,11.83,235000.0,8.1527,8.2919,8.1318,8.2362,235000.0
2009-03-04 15:00:00,11.83,11.92,11.79,11.89,216000.0,8.2362,8.2989,8.2084,8.278,216000.0
2009-03-04 15:30:00,11.9,11.9,11.7,11.72,269400.0,8.2849,8.2849,8.1457,8.1596,269400.0
2009-03-05 09:30:00,11.46,11.88,11.41,11.69,96000.0,7.9786,8.271,7.9438,8.1387,96000.0
2009-03-05 10:00:00,11.69,11.77,11.42,11.5,101800.0,8.1387,8.1944,7.9508,8.0065,101800.0
2009-03-05 10:30:00,11.5,11.53,11.27,11.3,109400.0,8.0065,8.0273,7.8463,7.8672,109400.0
2009-03-05 11:00:00,11.3,11.39,11.08,11.1,118100.0,7.8672,7.9299,7.714,7.728,118100.0
2009-03-05 11:30:00,11.09,11.11,10.71,10.77,456400.0,7.721,7.7349,7.4564,7.4982,456400.0
2009-03-05 12:00:00,10.75,10.9,10.66,10.9,341900.0,7.4843,7.5887,7.4216,7.5887,341900.0
2009-03-05 12:30:00,10.9,11.01,10.87,10.87,125100.0,7.5887,7.6653,7.5678,7.5678,125100.0
2009-03-05 13:00:00,10.88,10.98,10.88,10.95,120100.0,7.5748,7.6444,7.5748,7.6235,120100.0
2009-03-05 13:30:00,10.95,11.0,10.91,10.97,86100.0,7.6235,7.6583,7.5957,7.6375,86100.0
2009-03-05 14:00:00,10.96,10.98,10.85,10.87,125800.0,7.6305,7.6444,7.5539,7.5678,125800.0
2009-03-05 14:30:00,10.87,10.94,10.81,10.84,153800.0,7.5678,7.6166,7.5261,7.547,153800.0
2009-03-05 15:00:00,10.83,11.0,10.82,10.9,377400.0,7.54,7.6583,7.533,7.5887,377400.0
2009-03-05 15:30:00,10.91,11.03,10.83,10.97,414500.0,7.5957,7.6792,7.54,7.6375,414500.0
2009-03-06 09:30:00,11.02,11.09,10.76,10.82,115900.0,7.6723,7.721,7.4913,7.533,115900.0
2009-03-06 10:00:00,10.83,10.85,10.56,10.63,94100.0,7.54,7.5539,7.352,7.4007,94100.0
2009-03-06 10:30:00,10.63,10.66,10.53,10.62,157400.0,7.4007,7.4216,7.3311,7.3938,157400.0
2009-03-06 11:00:00,10.61,10.74,10.59,10.72,129900.0,7.3868,7.4773,7.3729,7.4634,129900.0
2009-03-06 11:30:00,10.71,10.87,10.7,10.82,102300.0,7.4564,7.5678,7.4495,7.533,102300.0
2009-03-06 12:00:00,10.82,10.89,10.76,10.77,78800.0,7.533,7.5818,7.4913,7.4982,78800.0
2009-03-06 12:30:00,10.77,10.8,10.64,10.68,58400.0,7.4982,7.5191,7.4077,7.4356,58400.0
2009-03-06 13:00:00,10.68,10.7,10.62,10.67,65100.0,7.4356,7.4495,7.3938,7.4286,65100.0
2009-03-06 13:30:00,10.67,10.7,10.61,10.66,83800.0,7.4286,7.4495,7.3868,7.4216,83800.0
2009-03-06 14:00:00,10.65,10.7,10.53,10.59,167400.0,7.4147,7.4495,7.3311,7.3729,167400.0
2009-03-06 14:30:00,10.6,10.61,10.48,10.5,139600.0,7.3799,7.3868,7.2963,7.3102,139600.0
2009-03-06 15:00:00,10.51,10.55,10.47,10.49,159300.0,7.3172,7.3451,7.2894,7.3033,159300.0
2009-03-06 15:30:00,10.48,10.8,10.45,10.77,488200.0,7.2963,7.5191,7.2754,7.4982,488200.0
2009-03-09 09:30:00,10.62,11.15,10.54,10.95,73500.0,7.3938,7.7628,7.3381,7.6235,73500.0
2009-03-09 10:00:00,10.95,11.25,10.95,11.22,87800.0,7.6235,7.8324,7.6235,7.8115,87800.0
2009-03-09 10:30:00,11.22,11.27,11.05,11.08,138400.0,7.8115,7.8463,7.6932,7.714,138400.0
2009-03-09 11:00:00,11.08,11.16,10.99,11.04,95800.0,7.714,7.7697,7.6514,7.6862,95800.0
2009-03-09 11:30:00,11.04,11.09,10.93,11.05,137200.0,7.6862,7.721,7.6096,7.6932,137200.0
2009-03-09 12:00:00,11.04,11.28,11.03,11.11,128700.0,7.6862,7.8533,7.6792,7.7349,128700.0
2009-03-09 12:30:00,11.12,11.14,11.06,11.12,65400.0,7.7419,7.7558,7.7001,7.7419,65400.0
2009-03-09 13:00:00,11.11,11.11,10.88,10.97,85900.0,7.7349,7.7349,7.5748,7.6375,85900.0
2009-03-09 13:30:00,10.96,11.09,10.89,11.05,111700.0,7.6305,7.721,7.5818,7.6932,111700.0
2009-03-09 14:00:00,11.06,11.08,10.89,10.94,160400.0,7.7001,7.714,7.5818,7.6166,160400.0
2009-03-09 14:30:00,10.94,10.96,10.86,10.9,172800.0,7.6166,7.6305,7.5609,7.5887,172800.0
2009-03-09 15:00:00,10.9,10.99,10.81,10.95,243500.0,7.5887,7.6514,7.5261,7.6235,243500.0
2009-03-09 15:30:00,10.94,11.0,10.87,10.93,333000.0,7.6166,7.6583,7.5678,7.6096,333000.0
2009-03-10 09:30:00,11.0,11.69,10.26,11.6,557100.0,7.6583,8.1387,7.1432,8.0761,557100.0
2009-03-10 10:00:00,11.6,12.35,11.6,12.08,485600.0,8.0761,8.5982,8.0761,8.4103,485600.0
2009-03-10 10:30:00,12.09,12.2,11.88,12.12,268200.0,8.4172,8.4938,8.271,8.4381,268200.0
2009-03-10 11:00:00,12.11,12.55,12.07,12.47,309000.0,8.4311,8.7375,8.4033,8.6818,309000.0
2009-03-10 11:30:00,12.48,12.53,12.38,12.47,248000.0,8.6887,8.7236,8.6191,8.6818,248000.0
2009-03-10 12:00:00,12.47,12.71,12.4,12.67,232100.0,8.6818,8.8489,8.633,8.821,232100.0
2009-03-10 12:30:00,12.67,12.8,12.49,12.49,197200.0,8.821,8.9115,8.6957,8.6957,197200.0
2009-03-10 13:00:00,12.49,12.58,12.43,12.46,294900.0,8.6957,8.7584,8.6539,8.6748,294900.0
2009-03-10 13:30:00,12.45,12.72,12.44,12.67,163100.0,8.6679,8.8558,8.6609,8.821,163100.0
2009-03-10 14:00:00,12.67,12.85,12.65,12.72,292000.0,8.821,8.9463,8.8071,8.8558,292000.0
2009-03-10 14:30:00,12.73,12.82,12.64,12.72,345400.0,8.8628,8.9255,8.8001,8.8558,345400.0
2009-03-10 15:00:00,12.73,12.79,12.62,12.79,329700.0,8.8628,8.9046,8.7862,8.9046,329700.0
2009-03-10 15:30:00,12.79,12.88,12.68,12.84,608000.0,8.9046,8.9672,8.828,8.9394,608000.0
2009-03-11 09:30:00,12.39,13.46,12.28,13.39,564000.0,8.6261,9.371,8.5495,9.3223,564000.0
2009-03-11 10:00:00,13.39,13.6,13.14,13.57,491800.0,9.3223,9.4685,9.1482,9.4476,491800.0
2009-03-11 10:30:00,13.57,13.65,13.35,13.51,427100.0,9.4476,9.5033,9.2944,9.4058,427100.0
2009-03-11 11:00:00,13.52,13.73,13.42,13.48,312800.0,9.4128,9.559,9.3432,9.385,312800.0
2009-03-11 11:30:00,13.48,13.51,13.34,13.36,312600.0,9.385,9.4058,9.2875,9.3014,312600.0
2009-03-11 12:00:00,13.37,13.37,13.06,13.07,347500.0,9.3084,9.3084,9.0925,9.0995,347500.0
2009-03-11 12:30:00,13.06,13.23,13.03,13.16,332200.0,9.0925,9.2109,9.0717,9.1622,332200.0
2009-03-11 13:00:00,13.16,13.25,13.08,13.08,213000.0,9.1622,9.2248,9.1065,9.1065,213000.0
2009-03-11 13:30:00,13.09,13.15,13.0,13.08,207400.0,9.1134,9.1552,9.0508,9.1065,207400.0
2009-03-11 14:00:00,13.08,13.23,13.08,13.22,296800.0,9.1065,9.2109,9.1065,9.2039,296800.0
2009-03-11 14:30:00,13.23,13.38,13.22,13.26,228900.0,9.2109,9.3153,9.2039,9.2318,228900.0
2009-03-11 15:00:00,13.26,13.49,13.26,13.49,288300.0,9.2318,9.3919,9.2318,9.3919,288300.0
2009-03-11 15:30:00,13.49,13.6,13.39,13.43,516000.0,9.3919,9.4685,9.3223,9.3501,516000.0
2009-03-12 09:30:00,12.6,13.13,12.59,13.02,725900.0,8.7723,9.1413,8.7653,9.0647,725900.0
2009-03-12 10:00:00,13.02,13.1,12.96,13.01,291300.0,9.0647,9.1204,9.0229,9.0577,291300.0
2009-03-12 10:30:00,13.01,13.53,12.97,13.53,290100.0,9.0577,9.4198,9.0299,9.4198,290100.0
2009-03-12 11:00:00,13.52,13.55,13.1,13.13,282600.0,9.4128,9.4337,9.1204,9.1413,282600.0
2009-03-12 11:30:00,13.12,13.35,13.11,13.31,215000.0,9.1343,9.2944,9.1274,9.2666,215000.0
2009-03-12 12:00:00,13.31,13.51,13.28,13.51,229500.0,9.2666,9.4058,9.2457,9.4058,229500.0
2009-03-12 12:30:00,13.51,13.86,13.45,13.86,238200.0,9.4058,9.6495,9.3641,9.6495,238200.0
2009-03-12 13:00:00,13.86,13.86,13.72,13.76,256700.0,9.6495,9.6495,9.552,9.5799,256700.0
2009-03-12 13:30:00,13.77,13.97,13.72,13.96,229700.0,9.5869,9.7261,9.552,9.7191,229700.0
2009-03-12 14:00:00,13.97,14.02,13.83,14.0,253400.0,9.7261,9.7609,9.6286,9.747,253400.0
2009-03-12 14:30:00,14.01,14.15,13.95,14.07,367000.0,9.754,9.8514,9.7122,9.7957,367000.0
2009-03-12 15:00:00,14.08,14.09,13.95,14.03,394500.0,9.8027,9.8096,9.7122,9.7679,394500.0
2009-03-12 15:30:00,14.02,14.27,14.01,14.14,720900.0,9.7609,9.935,9.754,9.8445,720900.0
2009-03-13 09:30:00,14.29,14.3,13.97,14.19,239800.0,9.9489,9.9559,9.7261,9.8793,239800.0
2009-03-13 10:00:00,14.19,14.44,14.02,14.02,292600.0,9.8793,10.0533,9.7609,9.7609,292600.0
2009-03-13 10:30:00,14.02,14.08,13.85,13.9,426700.0,9.7609,9.8027,9.6426,9.6774,426700.0
2009-03-13 11:00:00,13.89,13.91,13.72,13.85,254300.0,9.6704,9.6843,9.552,9.6426,254300.0
2009-03-13 11:30:00,13.85,13.88,13.64,13.7,227600.0,9.6426,9.6634,9.4964,9.5381,227600.0
2009-03-13 12:00:00,13.7,13.76,13.58,13.59,210600.0,9.5381,9.5799,9.4546,9.4615,210600.0
2009-03-13 12:30:00,13.59,13.63,13.44,13.56,527300.0,9.4615,9.4894,9.3571,9.4407,527300.0
2009-03-13 13:00:00,13.57,13.88,13.54,13.84,228600.0,9.4476,9.6634,9.4267,9.6356,228600.0
2009-03-13 13:30:00,13.84,13.88,13.73,13.79,151900.0,9.6356,9.6634,9.559,9.6008,151900.0
2009-03-13 14:00:00,13.79,13.9,13.7,13.79,134700.0,9.6008,9.6774,9.5381,9.6008,134700.0
2009-03-13 14:30:00,13.8,13.88,13.73,13.75,150900.0,9.6077,9.6634,9.559,9.5729,150900.0
2009-03-13 15:00:00,13.74,13.81,13.7,13.76,197300.0,9.566,9.6147,9.5381,9.5799,197300.0
2009-03-13 15:30:00,13.76,14.0,13.65,13.68,438200.0,9.5799,9.747,9.5033,9.5242,438200.0
2009-03-16 09:30:00,13.83,14.0,13.65,13.73,159600.0,9.6286,9.747,9.5033,9.559,159600.0
2009-03-16 10:00:00,13.74,13.78,13.5,13.52,176100.0,9.566,9.5938,9.3989,9.4128,176100.0
2009-03-16 10:30:00,13.52,13.71,13.52,13.54,166100.0,9.4128,9.5451,9.4128,9.4267,166100.0
2009-03-16 11:00:00,13.54,13.66,13.48,13.6,179800.0,9.4267,9.5103,9.385,9.4685,179800.0
2009-03-16 11:30:00,13.6,13.6,13.47,13.51,122900.0,9.4685,9.4685,9.378,9.4058,122900.0
2009-03-16 12:00:00,13.5,13.54,13.43,13.47,100700.0,9.3989,9.4267,9.3501,9.378,100700.0
2009-03-16 12:30:00,13.47,13.58,13.47,13.55,88600.0,9.378,9.4546,9.378,9.4337,88600.0
2009-03-16 13:00:00,13.55,13.55,13.46,13.5,84500.0,9.4337,9.4337,9.371,9.3989,84500.0
2009-03-16 13:30:00,13.49,13.53,13.44,13.45,121800.0,9.3919,9.4198,9.3571,9.3641,121800.0
2009-03-16 14:00:00,13.44,13.48,13.37,13.38,129200.0,9.3571,9.385,9.3084,9.3153,129200.0
2009-03-16 14:30:00,13.38,13.45,13.29,13.32,173900.0,9.3153,9.3641,9.2527,9.2736,173900.0
2009-03-16 15:00:00,13.32,13.33,13.07,13.11,241900.0,9.2736,9.2805,9.0995,9.1274,241900.0
2009-03-16 15:30:00,13.11,13.14,13.03,13.05,328600.0,9.1274,9.1482,9.0717,9.0856,328600.0
2009-03-17 09:30:00,13.11,13.28,12.93,13.12,225300.0,9.1274,9.2457,9.002,9.1343,225300.0
2009-03-17 10:00:00,13.12,13.48,13.12,13.27,308400.0,9.1343,9.385,9.1343,9.2388,308400.0
2009-03-17 10:30:00,13.27,13.59,13.21,13.59,290100.0,9.2388,9.4615,9.197,9.4615,290100.0
2009-03-17 11:00:00,13.58,13.59,13.23,13.31,343000.0,9.4546,9.4615,9.2109,9.2666,343000.0
2009-03-17 11:30:00,13.31,13.51,13.31,13.45,173800.0,9.2666,9.4058,9.2666,9.3641,173800.0
2009-03-17 12:00:00,13.45,13.46,13.27,13.38,144700.0,9.3641,9.371,9.2388,9.3153,144700.0
2009-03-17 12:30:00,13.38,13.49,13.32,13.44,330600.0,9.3153,9.3919,9.2736,9.3571,330600.0
2009-03-17 13:00:00,13.44,13.57,13.43,13.49,122100.0,9.3571,9.4476,9.3501,9.3919,122100.0
2009-03-17 13:30:00,13.49,13.58,13.39,13.42,160300.0,9.3919,9.4546,9.3223,9.3432,160300.0
2009-03-17 14:00:00,13.42,13.55,13.4,13.43,146300.0,9.3432,9.4337,9.3293,9.3501,146300.0
2009-03-17 14:30:00,13.42,13.64,13.4,13.6,169300.0,9.3432,9.4964,9.3293,9.4685,169300.0
2009-03-17 15:00:00,13.61,13.75,13.57,13.7,235000.0,9.4755,9.5729,9.4476,9.5381,235000.0
2009-03-17 15:30:00,13.69,13.85,13.62,13.8,377800.0,9.5312,9.6426,9.4824,9.6077,377800.0
2009-03-18 09:30:00,13.8,14.04,13.54,13.98,183100.0,9.6077,9.7748,9.4267,9.7331,183100.0
2009-03-18 10:00:00,14.0,14.0,13.79,13.98,202400.0,9.747,9.747,9.6008,9.7331,202400.0
2009-03-18 10:30:00,13.97,13.98,13.76,13.9,138000.0,9.7261,9.7331,9.5799,9.6774,138000.0
2009-03-18 11:00:00,13.91,13.93,13.74,13.8,149200.0,9.6843,9.6983,9.566,9.6077,149200.0
2009-03-18 11:30:00,13.8,14.13,13.8,14.0,183700.0,9.6077,9.8375,9.6077,9.747,183700.0
2009-03-18 12:00:00,14.01,14.12,13.99,14.0,122300.0,9.754,9.8305,9.74,9.747,122300.0
2009-03-18 12:30:00,14.0,14.18,13.98,14.17,468700.0,9.747,9.8723,9.7331,9.8653,468700.0
2009-03-18 13:00:00,14.16,14.16,14.02,14.07,198100.0,9.8584,9.8584,9.7609,9.7957,198100.0
2009-03-18 13:30:00,14.08,14.22,14.07,14.18,172300.0,9.8027,9.9002,9.7957,9.8723,172300.0
2009-03-18 14:00:00,14.18,14.5,14.18,14.39,359700.0,9.8723,10.0951,9.8723,10.0185,359700.0
2009-03-18 14:30:00,14.39,14.79,14.29,14.77,445500.0,10.0185,10.297,9.9489,10.2831,445500.0
2009-03-18 15:00:00,14.76,14.77,14.24,14.25,461600.0,10.2761,10.2831,9.9141,9.921,461600.0
2009-03-18 15:30:00,14.24,14.35,14.1,14.31,952100.0,9.9141,9.9907,9.8166,9.9628,952100.0
2009-03-19 09:30:00,14.51,14.86,14.46,14.6,237600.0,10.1021,10.3457,10.0672,10.1647,237600.0
2009-03-19 10:00:00,14.6,14.95,14.6,14.68,189000.0,10.1647,10.4084,10.1647,10.2204,189000.0
2009-03-19 10:30:00,14.68,14.78,14.6,14.68,158700.0,10.2204,10.29,10.1647,10.2204,158700.0
2009-03-19 11:00:00,14.68,14.76,14.6,14.62,143100.0,10.2204,10.2761,10.1647,10.1786,143100.0
2009-03-19 11:30:00,14.62,14.73,14.6,14.69,194900.0,10.1786,10.2552,10.1647,10.2274,194900.0
2009-03-19 12:00:00,14.68,14.78,14.62,14.65,129600.0,10.2204,10.29,10.1786,10.1995,129600.0
2009-03-19 12:30:00,14.65,14.71,14.63,14.65,108600.0,10.1995,10.2413,10.1856,10.1995,108600.0
2009-03-19 13:00:00,14.65,14.73,14.57,14.69,108200.0,10.1995,10.2552,10.1438,10.2274,108200.0
2009-03-19 13:30:00,14.7,14.83,14.57,14.8,110900.0,10.2343,10.3248,10.1438,10.304,110900.0
2009-03-19 14:00:00,14.81,14.95,14.79,14.92,199800.0,10.3109,10.4084,10.297,10.3875,199800.0
2009-03-19 14:30:00,14.92,14.95,14.66,14.74,256600.0,10.3875,10.4084,10.2065,10.2622,256600.0
2009-03-19 15:00:00,14.75,14.89,14.74,14.8,162100.0,10.2691,10.3666,10.2622,10.304,162100.0
2009-03-19 15:30:00,14.81,14.92,14.79,14.82,349100.0,10.3109,10.3875,10.297,10.3179,349100.0
2009-03-20 09:30:00,14.92,14.92,14.59,14.82,153100.0,10.3875,10.3875,10.1578,10.3179,153100.0
2009-03-20 10:00:00,14.82,14.94,14.78,14.92,101100.0,10.3179,10.4014,10.29,10.3875,101100.0
2009-03-20 10:30:00,14.94,14.95,14.74,14.84,130400.0,10.4014,10.4084,10.2622,10.3318,130400.0
2009-03-20 11:00:00,14.83,14.83,14.63,14.68,71800.0,10.3248,10.3248,10.1856,10.2204,71800.0
2009-03-20 11:30:00,14.67,14.76,14.63,14.69,66200.0,10.2135,10.2761,10.1856,10.2274,66200.0
2009-03-20 12:00:00,14.68,14.69,14.6,14.63,53800.0,10.2204,10.2274,10.1647,10.1856,53800.0
2009-03-20 12:30:00,14.62,14.64,14.45,14.47,93900.0,10.1786,10.1926,10.0603,10.0742,93900.0
2009-03-20 13:00:00,14.48,14.49,14.32,14.33,101200.0,10.0812,10.0881,9.9698,9.9767,101200.0
2009-03-20 13:30:00,14.33,14.49,14.33,14.45,316500.0,9.9767,10.0881,9.9767,10.0603,316500.0
2009-03-20 14:00:00,14.46,14.47,14.24,14.36,140100.0,10.0672,10.0742,9.9141,9.9976,140100.0
2009-03-20 14:30:00,14.36,14.58,14.36,14.54,149600.0,9.9976,10.1508,9.9976,10.1229,149600.0
2009-03-20 15:00:00,14.54,14.69,14.54,14.64,174400.0,10.1229,10.2274,10.1229,10.1926,174400.0
2009-03-20 15:30:00,14.63,14.75,14.54,14.57,438100.0,10.1856,10.2691,10.1229,10.1438,438100.0
2009-03-23 09:30:00,14.93,14.93,14.11,14.63,209000.0,10.3945,10.3945,9.8236,10.1856,209000.0
2009-03-23 10:00:00,14.63,14.75,14.61,14.68,113900.0,10.1856,10.2691,10.1717,10.2204,113900.0
2009-03-23 10:30:00,14.66,14.89,14.53,14.86,189700.0,10.2065,10.3666,10.116,10.3457,189700.0
2009-03-23 11:00:00,14.89,14.91,14.8,14.87,83100.0,10.3666,10.3805,10.304,10.3527,83100.0
2009-03-23 11:30:00,14.87,15.1,14.84,15.09,135800.0,10.3527,10.5128,10.3318,10.5059,135800.0
2009-03-23 12:00:00,15.08,15.09,14.92,15.01,172500.0,10.4989,10.5059,10.3875,10.4502,172500.0
2009-03-23 12:30:00,15.01,15.02,14.98,14.99,75900.0,10.4502,10.4571,10.4293,10.4362,75900.0
2009-03-23 13:00:00,14.99,15.1,14.94,14.95,130400.0,10.4362,10.5128,10.4014,10.4084,130400.0
2009-03-23 13:30:00,14.95,14.98,14.91,14.96,140700.0,10.4084,10.4293,10.3805,10.4154,140700.0
2009-03-23 14:00:00,14.97,15.11,14.96,15.1,170200.0,10.4223,10.5198,10.4154,10.5128,170200.0
2009-03-23 14:30:00,15.1,15.3,15.01,15.28,258600.0,10.5128,10.6521,10.4502,10.6381,258600.0
2009-03-23 15:00:00,15.29,15.41,15.19,15.37,375900.0,10.6451,10.7286,10.5755,10.7008,375900.0
2009-03-23 15:30:00,15.37,15.54,15.31,15.54,441800.0,10.7008,10.8192,10.659,10.8192,441800.0
2009-03-24 09:30:00,14.8,15.01,14.04,14.99,568100.0,10.304,10.4502,9.7748,10.4362,568100.0
2009-03-24 10:00:00,14.98,15.23,14.82,14.88,313400.0,10.4293,10.6033,10.3179,10.3597,313400.0
2009-03-24 10:30:00,14.89,15.03,14.75,14.91,125700.0,10.3666,10.4641,10.2691,10.3805,125700.0
2009-03-24 11:00:00,14.91,15.07,14.89,14.99,115500.0,10.3805,10.4919,10.3666,10.4362,115500.0
2009-03-24 11:30:00,14.99,15.02,14.92,14.96,76600.0,10.4362,10.4571,10.3875,10.4154,76600.0
2009-03-24 12:00:00,14.96,14.97,14.86,14.92,81600.0,10.4154,10.4223,10.3457,10.3875,81600.0
2009-03-24 12:30:00,14.93,15.0,14.88,14.99,56600.0,10.3945,10.4432,10.3597,10.4362,56600.0
2009-03-24 13:00:00,15.0,15.02,14.93,14.99,228900.0,10.4432,10.4571,10.3945,10.4362,228900.0
2009-03-24 13:30:00,15.0,15.0,14.87,14.91,131200.0,10.4432,10.4432,10.3527,10.3805,131200.0
2009-03-24 14:00:00,14.91,15.0,14.89,14.95,146400.0,10.3805,10.4432,10.3666,10.4084,146400.0
2009-03-24 14:30:00,14.96,15.0,14.84,14.89,126700.0,10.4154,10.4432,10.3318,10.3666,126700.0
2009-03-24 15:00:00,14.9,14.94,14.79,14.93,151900.0,10.3736,10.4014,10.297,10.3945,151900.0
2009-03-24 15:30:00,14.93,14.97,14.77,14.8,352200.0,10.3945,10.4223,10.2831,10.304,352200.0
2009-03-25 09:30:00,14.99,15.14,14.84,15.0,183100.0,10.4362,10.5407,10.3318,10.4432,183100.0
2009-03-25 10:00:00,15.0,15.2,14.93,14.97,177200.0,10.4432,10.5824,10.3945,10.4223,177200.0
2009-03-25 10:30:00,14.97,15.11,14.78,14.85,159800.0,10.4223,10.5198,10.29,10.3388,159800.0
2009-03-25 11:00:00,14.85,14.99,14.75,14.86,66600.0,10.3388,10.4362,10.2691,10.3457,66600.0
2009-03-25 11:30:00,14.87,14.89,14.75,14.81,52300.0,10.3527,10.3666,10.2691,10.3109,52300.0
2009-03-25 12:00:00,14.81,14.89,14.72,14.75,98200.0,10.3109,10.3666,10.2483,10.2691,98200.0
2009-03-25 12:30:00,14.74,14.77,14.6,14.6,71700.0,10.2622,10.2831,10.1647,10.1647,71700.0
2009-03-25 13:00:00,14.61,14.67,14.41,14.45,93900.0,10.1717,10.2135,10.0324,10.0603,93900.0
2009-03-25 13:30:00,14.44,14.52,14.38,14.46,62500.0,10.0533,10.109,10.0115,10.0672,62500.0
2009-03-25 14:00:00,14.45,14.45,14.22,14.36,157200.0,10.0603,10.0603,9.9002,9.9976,157200.0
2009-03-25 14:30:00,14.35,14.38,14.12,14.27,196400.0,9.9907,10.0115,9.8305,9.935,196400.0
2009-03-25 15:00:00,14.28,14.67,14.27,14.65,260900.0,9.9419,10.2135,9.935,10.1995,260900.0
2009-03-25 15:30:00,14.64,14.9,14.63,14.87,576500.0,10.1926,10.3736,10.1856,10.3527,576500.0
2009-03-26 09:30:00,14.75,15.41,14.74,15.12,171600.0,10.2691,10.7286,10.2622,10.5267,171600.0
2009-03-26 10:00:00,15.12,15.38,14.95,14.97,108300.0,10.5267,10.7078,10.4084,10.4223,108300.0
2009-03-26 10:30:00,14.98,15.28,14.93,15.09,106600.0,10.4293,10.6381,10.3945,10.5059,106600.0
2009-03-26 11:00:00,15.1,15.44,15.1,15.35,170000.0,10.5128,10.7495,10.5128,10.6869,170000.0
2009-03-26 11:30:00,15.35,15.51,15.33,15.46,137200.0,10.6869,10.7983,10.673,10.7635,137200.0
2009-03-26 12:00:00,15.47,15.65,15.44,15.65,232000.0,10.7704,10.8957,10.7495,10.8957,232000.0
2009-03-26 12:30:00,15.66,15.7,15.47,15.51,99700.0,10.9027,10.9306,10.7704,10.7983,99700.0
2009-03-26 13:00:00,15.52,15.75,15.52,15.6,125400.0,10.8052,10.9654,10.8052,10.8609,125400.0
2009-03-26 13:30:00,15.6,15.63,15.45,15.54,131100.0,10.8609,10.8818,10.7565,10.8192,131100.0
2009-03-26 14:00:00,15.56,15.74,15.54,15.55,144100.0,10.8331,10.9584,10.8192,10.8261,144100.0
2009-03-26 14:30:00,15.55,15.67,15.43,15.46,137000.0,10.8261,10.9097,10.7426,10.7635,137000.0
2009-03-26 15:00:00,15.45,15.66,15.44,15.61,225700.0,10.7565,10.9027,10.7495,10.8679,225700.0
2009-03-26 15:30:00,15.61,15.69,15.48,15.56,734100.0,10.8679,10.9236,10.7774,10.8331,734100.0
2009-03-27 09:30:00,15.27,15.55,15.09,15.15,75700.0,10.6312,10.8261,10.5059,10.5476,75700.0
2009-03-27 10:00:00,15.18,15.35,15.15,15.25,67600.0,10.5685,10.6869,10.5476,10.6173,67600.0
2009-03-27 10:30:00,15.25,15.38,15.2,15.24,73400.0,10.6173,10.7078,10.5824,10.6103,73400.0
2009-03-27 11:00:00,15.25,15.41,15.22,15.28,90900.0,10.6173,10.7286,10.5964,10.6381,90900.0
2009-03-27 11:30:00,15.28,15.47,15.26,15.45,36200.0,10.6381,10.7704,10.6242,10.7565,36200.0
2009-03-27 12:00:00,15.45,15.45,15.09,15.14,78000.0,10.7565,10.7565,10.5059,10.5407,78000.0
2009-03-27 12:30:00,15.14,15.27,15.04,15.07,69300.0,10.5407,10.6312,10.4711,10.4919,69300.0
2009-03-27 13:00:00,15.08,15.13,14.93,15.02,72400.0,10.4989,10.5337,10.3945,10.4571,72400.0
2009-03-27 13:30:00,15.01,15.14,14.97,15.02,119400.0,10.4502,10.5407,10.4223,10.4571,119400.0
2009-03-27 14:00:00,15.03,15.18,14.97,15.11,133100.0,10.4641,10.5685,10.4223,10.5198,133100.0
2009-03-27 14:30:00,15.11,15.16,14.99,15.14,96400.0,10.5198,10.5546,10.4362,10.5407,96400.0
2009-03-27 15:00:00,15.14,15.26,15.13,15.2,173500.0,10.5407,10.6242,10.5337,10.5824,173500.0
2009-03-27 15:30:00,15.21,15.3,15.17,15.19,315800.0,10.5894,10.6521,10.5616,10.5755,315800.0
2009-03-30 09:30:00,14.75,14.92,14.27,14.45,144600.0,10.2691,10.3875,9.935,10.0603,144600.0
2009-03-30 10:00:00,14.45,14.54,14.3,14.35,89200.0,10.0603,10.1229,9.9559,9.9907,89200.0
2009-03-30 10:30:00,14.32,14.34,14.18,14.29,140400.0,9.9698,9.9837,9.8723,9.9489,140400.0
2009-03-30 11:00:00,14.29,14.32,14.11,14.24,270400.0,9.9489,9.9698,9.8236,9.9141,270400.0
2009-03-30 11:30:00,14.23,14.23,14.14,14.18,76300.0,9.9071,9.9071,9.8445,9.8723,76300.0
2009-03-30 12:00:00,14.19,14.34,14.15,14.27,61900.0,9.8793,9.9837,9.8514,9.935,61900.0
2009-03-30 12:30:00,14.27,14.31,14.24,14.24,98200.0,9.935,9.9628,9.9141,9.9141,98200.0
2009-03-30 13:00:00,14.24,14.32,14.24,14.28,145100.0,9.9141,9.9698,9.9141,9.9419,145100.0
2009-03-30 13:30:00,14.28,14.29,14.2,14.26,101900.0,9.9419,9.9489,9.8862,9.928,101900.0
2009-03-30 14:00:00,14.25,14.3,14.12,14.13,155300.0,9.921,9.9559,9.8305,9.8375,155300.0
2009-03-30 14:30:00,14.12,14.15,14.05,14.05,202800.0,9.8305,9.8514,9.7818,9.7818,202800.0
2009-03-30 15:00:00,14.05,14.26,13.99,14.08,311000.0,9.7818,9.928,9.74,9.8027,311000.0
2009-03-30 15:30:00,14.09,14.36,14.08,14.23,519300.0,9.8096,9.9976,9.8027,9.9071,519300.0
2009-03-31 09:30:00,14.36,14.62,14.0,14.07,135100.0,9.9976,10.1786,9.747,9.7957,135100.0
2009-03-31 10:00:00,14.08,14.22,14.03,14.18,134300.0,9.8027,9.9002,9.7679,9.8723,134300.0
2009-03-31 10:30:00,14.21,14.33,14.14,14.19,118200.0,9.8932,9.9767,9.8445,9.8793,118200.0
2009-03-31 11:00:00,14.19,14.35,14.19,14.22,58100.0,9.8793,9.9907,9.8793,9.9002,58100.0
2009-03-31 11:30:00,14.23,14.23,14.06,14.11,130300.0,9.9071,9.9071,9.7888,9.8236,130300.0
2009-03-31 12:00:00,14.12,14.23,14.05,14.2,200400.0,9.8305,9.9071,9.7818,9.8862,200400.0
2009-03-31 12:30:00,14.21,14.39,14.2,14.3,119300.0,9.8932,10.0185,9.8862,9.9559,119300.0
2009-03-31 13:00:00,14.31,14.47,14.29,14.39,94000.0,9.9628,10.0742,9.9489,10.0185,94000.0
2009-03-31 13:30:00,14.39,14.5,14.38,14.46,133300.0,10.0185,10.0951,10.0115,10.0672,133300.0
2009-03-31 14:00:00,14.46,14.56,14.41,14.49,195600.0,10.0672,10.1369,10.0324,10.0881,195600.0
2009-03-31 14:30:00,14.5,14.72,14.5,14.51,227200.0,10.0951,10.2483,10.0951,10.1021,227200.0
2009-03-31 15:00:00,14.51,14.52,14.3,14.44,300600.0,10.1021,10.109,9.9559,10.0533,300600.0
2009-03-31 15:30:00,14.44,14.45,14.2,14.23,492200.0,10.0533,10.0603,9.8862,9.9071,492200.0
2009-04-01 09:30:00,13.44,14.21,13.44,14.13,146100.0,9.3571,9.8932,9.3571,9.8375,146100.0
2009-04-01 10:00:00,14.14,14.53,14.07,14.41,199100.0,9.8445,10.116,9.7957,10.0324,199100.0
2009-04-01 10:30:00,14.43,14.78,14.31,14.7,169800.0,10.0464,10.29,9.9628,10.2343,169800.0
2009-04-01 11:00:00,14.7,14.76,14.57,14.68,111200.0,10.2343,10.2761,10.1438,10.2204,111200.0
2009-04-01 11:30:00,14.69,14.73,14.58,14.72,52700.0,10.2274,10.2552,10.1508,10.2483,52700.0
2009-04-01 12:00:00,14.74,14.8,14.65,14.76,103600.0,10.2622,10.304,10.1995,10.2761,103600.0
2009-04-01 12:30:00,14.76,14.77,14.52,14.54,43500.0,10.2761,10.2831,10.109,10.1229,43500.0
2009-04-01 13:00:00,14.55,14.66,14.52,14.65,43300.0,10.1299,10.2065,10.109,10.1995,43300.0
2009-04-01 13:30:00,14.64,14.8,14.58,14.73,60300.0,10.1926,10.304,10.1508,10.2552,60300.0
2009-04-01 14:00:00,14.72,14.9,14.71,14.87,106700.0,10.2483,10.3736,10.2413,10.3527,106700.0
2009-04-01 14:30:00,14.88,14.9,14.78,14.84,165400.0,10.3597,10.3736,10.29,10.3318,165400.0
2009-04-01 15:00:00,14.84,14.84,14.62,14.76,151100.0,10.3318,10.3318,10.1786,10.2761,151100.0
2009-04-01 15:30:00,14.77,14.96,14.75,14.91,469300.0,10.2831,10.4154,10.2691,10.3805,469300.0
2009-04-02 09:30:00,15.27,15.49,15.2,15.49,199200.0,10.6312,10.7843,10.5824,10.7843,199200.0
2009-04-02 10:00:00,15.49,15.65,15.4,15.51,182900.0,10.7843,10.8957,10.7217,10.7983,182900.0
2009-04-02 10:30:00,15.5,15.9,15.42,15.88,239700.0,10.7913,11.0698,10.7356,11.0559,239700.0
2009-04-02 11:00:00,15.88,16.23,15.88,16.09,272500.0,11.0559,11.2995,11.0559,11.2021,272500.0
2009-04-02 11:30:00,16.09,16.14,15.84,16.03,185300.0,11.2021,11.2369,11.028,11.1603,185300.0
2009-04-02 12:00:00,16.02,16.05,15.96,15.98,108800.0,11.1533,11.1742,11.1116,11.1255,108800.0
2009-04-02 12:30:00,15.98,16.03,15.9,15.9,122700.0,11.1255,11.1603,11.0698,11.0698,122700.0
2009-04-02 13:00:00,15.89,15.99,15.79,15.85,139800.0,11.0628,11.1325,10.9932,11.035,139800.0
2009-04-02 13:30:00,15.86,15.94,15.77,15.79,111400.0,11.0419,11.0976,10.9793,10.9932,111400.0
2009-04-02 14:00:00,15.79,15.87,15.7,15.84,95000.0,10.9932,11.0489,10.9306,11.028,95000.0
2009-04-02 14:30:00,15.82,15.99,15.82,15.86,147000.0,11.0141,11.1325,11.0141,11.0419,147000.0
2009-04-02 15:00:00,15.86,15.9,15.7,15.74,217200.0,11.0419,11.0698,10.9306,10.9584,217200.0
2009-04-02 15:30:00,15.74,15.81,15.64,15.73,393300.0,10.9584,11.0071,10.8888,10.9514,393300.0
2009-04-03 09:30:00,15.76,15.83,15.46,15.62,121100.0,10.9723,11.0211,10.7635,10.8749,121100.0
2009-04-03 10:00:00,15.61,15.62,15.39,15.52,73700.0,10.8679,10.8749,10.7147,10.8052,73700.0
2009-04-03 10:30:00,15.52,15.79,15.49,15.75,117700.0,10.8052,10.9932,10.7843,10.9654,117700.0
2009-04-03 11:00:00,15.75,15.86,15.7,15.8,92000.0,10.9654,11.0419,10.9306,11.0002,92000.0
2009-04-03 11:30:00,15.81,15.89,15.76,15.83,107800.0,11.0071,11.0628,10.9723,11.0211,107800.0
2009-04-03 12:00:00,15.83,16.04,15.81,16.03,126800.0,11.0211,11.1673,11.0071,11.1603,126800.0
2009-04-03 12:30:00,16.02,16.19,15.96,16.14,95800.0,11.1533,11.2717,11.1116,11.2369,95800.0
2009-04-03 13:00:00,16.14,16.25,16.11,16.24,119100.0,11.2369,11.3135,11.216,11.3065,119100.0
2009-04-03 13:30:00,16.24,16.33,16.16,16.27,113800.0,11.3065,11.3692,11.2508,11.3274,113800.0
2009-04-03 14:00:00,16.28,16.32,16.21,16.31,159200.0,11.3344,11.3622,11.2856,11.3552,159200.0
2009-04-03 14:30:00,16.31,16.59,16.3,16.52,347400.0,11.3552,11.5502,11.3483,11.5014,347400.0
2009-04-03 15:00:00,16.53,16.6,16.38,16.54,627800.0,11.5084,11.5571,11.404,11.5154,627800.0
2009-04-03 15:30:00,16.55,16.62,16.45,16.61,444400.0,11.5223,11.5711,11.4527,11.5641,444400.0
2009-04-06 09:30:00,16.47,16.67,15.99,16.27,154500.0,11.4666,11.6059,11.1325,11.3274,154500.0
2009-04-06 10:00:00,16.26,16.38,16.12,16.17,237300.0,11.3204,11.404,11.223,11.2578,237300.0
2009-04-06 10:30:00,16.17,16.28,16.09,16.16,210000.0,11.2578,11.3344,11.2021,11.2508,210000.0
2009-04-06 11:00:00,16.15,16.22,16.08,16.14,185500.0,11.2438,11.2926,11.1951,11.2369,185500.0
2009-04-06 11:30:00,16.15,16.16,15.93,15.97,126900.0,11.2438,11.2508,11.0907,11.1185,126900.0
2009-04-06 12:00:00,15.97,15.99,15.88,15.99,88200.0,11.1185,11.1325,11.0559,11.1325,88200.0
2009-04-06 12:30:00,15.99,16.2,15.98,16.17,90600.0,11.1325,11.2787,11.1255,11.2578,90600.0
2009-04-06 13:00:00,16.18,16.26,16.03,16.04,79000.0,11.2647,11.3204,11.1603,11.1673,79000.0
2009-04-06 13:30:00,16.04,16.14,16.0,16.11,73000.0,11.1673,11.2369,11.1394,11.216,73000.0
2009-04-06 14:00:00,16.11,16.16,16.03,16.14,91500.0,11.216,11.2508,11.1603,11.2369,91500.0
2009-04-06 14:30:00,16.14,16.31,16.02,16.23,114700.0,11.2369,11.3552,11.1533,11.2995,114700.0
2009-04-06 15:00:00,16.22,16.33,16.15,16.23,165300.0,11.2926,11.3692,11.2438,11.2995,165300.0
2009-04-06 15:30:00,16.22,16.4,16.15,16.26,295900.0,11.2926,11.4179,11.2438,11.3204,295900.0
2009-04-07 09:30:00,15.93,16.02,15.55,15.78,102200.0,11.0907,11.1533,10.8261,10.9862,102200.0
2009-04-07 10:00:00,15.78,15.86,15.65,15.8,89300.0,10.9862,11.0419,10.8957,11.0002,89300.0
2009-04-07 10:30:00,15.81,15.91,15.78,15.8,76700.0,11.0071,11.0768,10.9862,11.0002,76700.0
2009-04-07 11:00:00,15.81,15.83,15.73,15.73,43000.0,11.0071,11.0211,10.9514,10.9514,43000.0
2009-04-07 11:30:00,15.73,15.75,15.57,15.69,90700.0,10.9514,10.9654,10.84,10.9236,90700.0
2009-04-07 12:00:00,15.69,16.14,15.69,15.9,272700.0,10.9236,11.2369,10.9236,11.0698,272700.0
2009-04-07 12:30:00,15.91,16.11,15.9,16.02,140500.0,11.0768,11.216,11.0698,11.1533,140500.0
2009-04-07 13:00:00,16.03,16.03,15.88,15.93,150600.0,11.1603,11.1603,11.0559,11.0907,150600.0
2009-04-07 13:30:00,15.93,16.03,15.85,15.96,176000.0,11.0907,11.1603,11.035,11.1116,176000.0
2009-04-07 14:00:00,15.97,15.97,15.85,15.85,236300.0,11.1185,11.1185,11.035,11.035,236300.0
2009-04-07 14:30:00,15.85,15.86,15.72,15.75,359800.0,11.035,11.0419,10.9445,10.9654,359800.0
2009-04-07 15:00:00,15.76,15.99,15.73,15.85,471500.0,10.9723,11.1325,10.9514,11.035,471500.0
2009-04-07 15:30:00,15.85,15.92,15.7,15.72,505600.0,11.035,11.0837,10.9306,10.9445,505600.0
2009-04-08 09:30:00,15.58,16.02,15.58,15.99,133200.0,10.847,11.1533,10.847,11.1325,133200.0
2009-04-08 10:00:00,15.99,16.03,15.71,15.73,110700.0,11.1325,11.1603,10.9375,10.9514,110700.0
2009-04-08 10:30:00,15.74,15.82,15.71,15.75,41900.0,10.9584,11.0141,10.9375,10.9654,41900.0
2009-04-08 11:00:00,15.75,15.92,15.75,15.84,74600.0,10.9654,11.0837,10.9654,11.028,74600.0
2009-04-08 11:30:00,15.85,15.95,15.79,15.79,59500.0,11.035,11.1046,10.9932,10.9932,59500.0
2009-04-08 12:00:00,15.79,15.8,15.64,15.79,142200.0,10.9932,11.0002,10.8888,10.9932,142200.0
2009-04-08 12:30:00,15.79,15.81,15.7,15.73,129000.0,10.9932,11.0071,10.9306,10.9514,129000.0
2009-04-08 13:00:00,15.73,15.88,15.69,15.8,204300.0,10.9514,11.0559,10.9236,11.0002,204300.0
2009-04-08 13:30:00,15.79,15.81,15.66,15.74,251500.0,10.9932,11.0071,10.9027,10.9584,251500.0
2009-04-08 14:00:00,15.75,15.78,15.67,15.73,224000.0,10.9654,10.9862,10.9097,10.9514,224000.0
2009-04-08 14:30:00,15.73,15.79,15.71,15.74,142700.0,10.9514,10.9932,10.9375,10.9584,142700.0
2009-04-08 15:00:00,15.75,15.83,15.61,15.74,325100.0,10.9654,11.0211,10.8679,10.9584,325100.0
2009-04-08 15:30:00,15.74,15.84,15.71,15.84,556000.0,10.9584,11.028,10.9375,11.028,556000.0
2009-04-09 09:30:00,16.0,16.54,15.67,16.52,239800.0,11.1394,11.5154,10.9097,11.5014,239800.0
2009-04-09 10:00:00,16.52,16.63,16.28,16.58,209700.0,11.5014,11.578,11.3344,11.5432,209700.0
2009-04-09 10:30:00,16.57,16.6,16.25,16.37,534900.0,11.5363,11.5571,11.3135,11.397,534900.0
2009-04-09 11:00:00,16.36,16.47,16.3,16.35,151300.0,11.3901,11.4666,11.3483,11.3831,151300.0
2009-04-09 11:30:00,16.36,16.47,16.24,16.26,279200.0,11.3901,11.4666,11.3065,11.3204,279200.0
2009-04-09 12:00:00,16.27,16.38,16.23,16.37,200900.0,11.3274,11.404,11.2995,11.397,200900.0
2009-04-09 12:30:00,16.39,16.52,16.39,16.46,68700.0,11.4109,11.5014,11.4109,11.4597,68700.0
2009-04-09 13:00:00,16.46,16.75,16.45,16.67,214400.0,11.4597,11.6616,11.4527,11.6059,214400.0
2009-04-09 13:30:00,16.67,16.98,16.67,16.95,314600.0,11.6059,11.8217,11.6059,11.8008,314600.0
2009-04-09 14:00:00,16.96,17.04,16.87,17.0,261700.0,11.8078,11.8635,11.7451,11.8356,261700.0
2009-04-09 14:30:00,17.0,17.19,16.98,16.99,175700.0,11.8356,11.9679,11.8217,11.8287,175700.0
2009-04-09 15:00:00,16.99,16.99,16.84,16.86,193800.0,11.8287,11.8287,11.7242,11.7382,193800.0
2009-04-09 15:30:00,16.85,16.88,16.71,16.82,624400.0,11.7312,11.7521,11.6337,11.7103,624400.0
2009-04-13 09:30:00,16.58,16.82,16.25,16.42,113300.0,11.5432,11.7103,11.3135,11.4318,113300.0
2009-04-13 10:00:00,16.4,16.47,16.25,16.45,156300.0,11.4179,11.4666,11.3135,11.4527,156300.0
2009-04-13 10:30:00,16.42,16.46,16.33,16.34,127800.0,11.4318,11.4597,11.3692,11.3761,127800.0
2009-04-13 11:00:00,16.34,16.44,16.26,16.31,83900.0,11.3761,11.4457,11.3204,11.3552,83900.0
2009-04-13 11:30:00,16.3,16.31,16.15,16.3,73300.0,11.3483,11.3552,11.2438,11.3483,73300.0
2009-04-13 12:00:00,16.29,16.42,16.27,16.38,81300.0,11.3413,11.4318,11.3274,11.404,81300.0
2009-04-13 12:30:00,16.37,16.48,16.37,16.46,79100.0,11.397,11.4736,11.397,11.4597,79100.0
2009-04-13 13:00:00,16.46,16.47,16.36,16.47,83200.0,11.4597,11.4666,11.3901,11.4666,83200.0
2009-04-13 13:30:00,16.49,16.56,16.39,16.54,115000.0,11.4806,11.5293,11.4109,11.5154,115000.0
2009-04-13 14:00:00,16.55,16.63,16.39,16.5,128300.0,11.5223,11.578,11.4109,11.4875,128300.0
2009-04-13 14:30:00,16.5,16.55,16.41,16.42,79900.0,11.4875,11.5223,11.4249,11.4318,79900.0
2009-04-13 15:00:00,16.4,16.65,16.37,16.64,96100.0,11.4179,11.592,11.397,11.585,96100.0
2009-04-13 15:30:00,16.64,16.72,16.59,16.62,254100.0,11.585,11.6407,11.5502,11.5711,254100.0
2009-04-14 09:30:00,16.08,16.3,15.8,16.29,272600.0,11.1951,11.3483,11.0002,11.3413,272600.0
2009-04-14 10:00:00,16.29,16.54,16.13,16.5,154500.0,11.3413,11.5154,11.2299,11.4875,154500.0
2009-04-14 10:30:00,16.51,16.56,16.35,16.36,206000.0,11.4945,11.5293,11.3831,11.3901,206000.0
2009-04-14 11:00:00,16.36,16.42,16.3,16.36,186200.0,11.3901,11.4318,11.3483,11.3901,186200.0
2009-04-14 11:30:00,16.36,16.49,16.35,16.37,227500.0,11.3901,11.4806,11.3831,11.397,227500.0
2009-04-14 12:00:00,16.37,16.39,16.27,16.29,126900.0,11.397,11.4109,11.3274,11.3413,126900.0
2009-04-14 12:30:00,16.3,16.3,16.1,16.1,126000.0,11.3483,11.3483,11.209,11.209,126000.0
2009-04-14 13:00:00,16.1,16.14,16.06,16.14,85400.0,11.209,11.2369,11.1812,11.2369,85400.0
2009-04-14 13:30:00,16.15,16.22,16.1,16.2,134500.0,11.2438,11.2926,11.209,11.2787,134500.0
2009-04-14 14:00:00,16.2,16.28,16.12,16.25,178900.0,11.2787,11.3344,11.223,11.3135,178900.0
2009-04-14 14:30:00,16.26,16.33,16.22,16.28,261100.0,11.3204,11.3692,11.2926,11.3344,261100.0
2009-04-14 15:00:00,16.28,16.31,16.14,16.15,221200.0,11.3344,11.3552,11.2369,11.2438,221200.0
2009-04-14 15:30:00,16.15,16.22,16.0,16.09,476600.0,11.2438,11.2926,11.1394,11.2021,476600.0
2009-04-15 09:30:00,16.16,16.43,15.93,16.33,102700.0,11.2508,11.4388,11.0907,11.3692,102700.0
2009-04-15 10:00:00,16.36,16.44,16.26,16.32,77600.0,11.3901,11.4457,11.3204,11.3622,77600.0
2009-04-15 10:30:00,16.33,16.38,16.15,16.22,73300.0,11.3692,11.404,11.2438,11.2926,73300.0
2009-04-15 11:00:00,16.23,16.28,16.06,16.17,90300.0,11.2995,11.3344,11.1812,11.2578,90300.0
2009-04-15 11:30:00,16.16,16.29,16.16,16.26,60200.0,11.2508,11.3413,11.2508,11.3204,60200.0
2009-04-15 12:00:00,16.26,16.38,16.26,16.35,38200.0,11.3204,11.404,11.3204,11.3831,38200.0
2009-04-15 12:30:00,16.35,16.45,16.34,16.4,44500.0,11.3831,11.4527,11.3761,11.4179,44500.0
2009-04-15 13:00:00,16.4,16.44,16.27,16.32,55700.0,11.4179,11.4457,11.3274,11.3622,55700.0
2009-04-15 13:30:00,16.33,16.33,16.14,16.19,75500.0,11.3692,11.3692,11.2369,11.2717,75500.0
2009-04-15 14:00:00,16.18,16.3,16.09,16.16,153200.0,11.2647,11.3483,11.2021,11.2508,153200.0
2009-04-15 14:30:00,16.15,16.22,16.11,16.19,72100.0,11.2438,11.2926,11.216,11.2717,72100.0
2009-04-15 15:00:00,16.2,16.33,16.2,16.25,115500.0,11.2787,11.3692,11.2787,11.3135,115500.0
2009-04-15 15:30:00,16.24,16.44,16.23,16.39,201100.0,11.3065,11.4457,11.2995,11.4109,201100.0
2009-04-16 09:30:00,16.56,16.7,16.35,16.52,105600.0,11.5293,11.6268,11.3831,11.5014,105600.0
2009-04-16 10:00:00,16.53,16.79,16.37,16.78,92300.0,11.5084,11.6894,11.397,11.6825,92300.0
2009-04-16 10:30:00,16.78,16.86,16.58,16.66,114600.0,11.6825,11.7382,11.5432,11.5989,114600.0
2009-04-16 11:00:00,16.66,16.8,16.64,16.79,93300.0,11.5989,11.6964,11.585,11.6894,93300.0
2009-04-16 11:30:00,16.79,16.82,16.74,16.76,87400.0,11.6894,11.7103,11.6546,11.6685,87400.0
2009-04-16 12:00:00,16.76,16.94,16.75,16.92,80800.0,11.6685,11.7939,11.6616,11.7799,80800.0
2009-04-16 12:30:00,16.93,17.35,16.91,17.34,234200.0,11.7869,12.0793,11.773,12.0723,234200.0
2009-04-16 13:00:00,17.34,17.37,17.23,17.3,134400.0,12.0723,12.0932,11.9958,12.0445,134400.0
2009-04-16 13:30:00,17.31,17.4,17.23,17.37,124700.0,12.0515,12.1141,11.9958,12.0932,124700.0
2009-04-16 14:00:00,17.37,17.59,17.34,17.58,103300.0,12.0932,12.2464,12.0723,12.2394,103300.0
2009-04-16 14:30:00,17.57,17.8,17.57,17.76,165800.0,12.2325,12.3926,12.2325,12.3648,165800.0
2009-04-16 15:00:00,17.76,17.91,17.68,17.85,453600.0,12.3648,12.4692,12.3091,12.4274,453600.0
2009-04-16 15:30:00,17.86,18.06,17.79,17.87,967300.0,12.4344,12.5736,12.3856,12.4413,967300.0
2009-04-17 09:30:00,17.7,17.7,17.19,17.49,414800.0,12.323,12.323,11.9679,12.1768,414800.0
2009-04-17 10:00:00,17.49,17.86,17.48,17.6,210100.0,12.1768,12.4344,12.1698,12.2534,210100.0
2009-04-17 10:30:00,17.6,17.65,17.48,17.64,69100.0,12.2534,12.2882,12.1698,12.2812,69100.0
2009-04-17 11:00:00,17.64,17.68,17.53,17.6,77800.0,12.2812,12.3091,12.2046,12.2534,77800.0
2009-04-17 11:30:00,17.59,17.89,17.59,17.89,96600.0,12.2464,12.4553,12.2464,12.4553,96600.0
2009-04-17 12:00:00,17.89,18.01,17.86,18.0,167600.0,12.4553,12.5388,12.4344,12.5318,167600.0
2009-04-17 12:30:00,18.0,18.08,17.89,18.05,84600.0,12.5318,12.5875,12.4553,12.5667,84600.0
2009-04-17 13:00:00,18.05,18.06,17.92,18.03,67200.0,12.5667,12.5736,12.4761,12.5527,67200.0
2009-04-17 13:30:00,18.01,18.26,18.01,18.26,62800.0,12.5388,12.7129,12.5388,12.7129,62800.0
2009-04-17 14:00:00,18.26,18.29,18.12,18.29,146200.0,12.7129,12.7337,12.6154,12.7337,146200.0
2009-04-17 14:30:00,18.29,18.39,18.21,18.23,171800.0,12.7337,12.8034,12.678,12.692,171800.0
2009-04-17 15:00:00,18.23,18.42,18.2,18.37,246300.0,12.692,12.8243,12.6711,12.7894,246300.0
2009-04-17 15:30:00,18.37,18.56,18.35,18.42,657900.0,12.7894,12.9217,12.7755,12.8243,657900.0
2009-04-20 09:30:00,17.97,18.19,17.84,18.0,294400.0,12.511,12.6641,12.4204,12.5318,294400.0
2009-04-20 10:00:00,18.0,18.01,17.49,17.66,344600.0,12.5318,12.5388,12.1768,12.2951,344600.0
2009-04-20 10:30:00,17.65,17.67,17.48,17.55,209300.0,12.2882,12.3021,12.1698,12.2185,209300.0
2009-04-20 11:00:00,17.57,17.61,17.46,17.5,152200.0,12.2325,12.2603,12.1559,12.1837,152200.0
2009-04-20 11:30:00,17.5,17.63,17.5,17.5,175700.0,12.1837,12.2742,12.1837,12.1837,175700.0
2009-04-20 12:00:00,17.5,17.62,17.44,17.54,153300.0,12.1837,12.2673,12.142,12.2116,153300.0
2009-04-20 12:30:00,17.55,17.79,17.55,17.78,146600.0,12.2185,12.3856,12.2185,12.3787,146600.0
2009-04-20 13:00:00,17.77,17.78,17.58,17.65,175300.0,12.3717,12.3787,12.2394,12.2882,175300.0
2009-04-20 13:30:00,17.66,17.79,17.64,17.75,167900.0,12.2951,12.3856,12.2812,12.3578,167900.0
2009-04-20 14:00:00,17.74,17.74,17.69,17.69,137300.0,12.3508,12.3508,12.316,12.316,137300.0
2009-04-20 14:30:00,17.69,17.73,17.56,17.59,268100.0,12.316,12.3439,12.2255,12.2464,268100.0
2009-04-20 15:00:00,17.58,17.76,17.49,17.69,401600.0,12.2394,12.3648,12.1768,12.316,401600.0
2009-04-20 15:30:00,17.69,17.86,17.59,17.65,626900.0,12.316,12.4344,12.2464,12.2882,626900.0
2009-04-21 09:30:00,17.36,18.08,17.27,18.01,142600.0,12.0863,12.5875,12.0236,12.5388,142600.0
2009-04-21 10:00:00,18.01,18.16,17.83,18.02,176200.0,12.5388,12.6432,12.4135,12.5458,176200.0
2009-04-21 10:30:00,18.03,18.1,17.87,18.1,85600.0,12.5527,12.6015,12.4413,12.6015,85600.0
2009-04-21 11:00:00,18.1,18.45,18.07,18.39,160500.0,12.6015,12.8451,12.5806,12.8034,160500.0
2009-04-21 11:30:00,18.39,18.49,18.32,18.42,120800.0,12.8034,12.873,12.7546,12.8243,120800.0
2009-04-21 12:00:00,18.43,18.56,18.39,18.39,131400.0,12.8312,12.9217,12.8034,12.8034,131400.0
2009-04-21 12:30:00,18.38,18.5,18.28,18.39,113000.0,12.7964,12.8799,12.7268,12.8034,113000.0
2009-04-21 13:00:00,18.38,18.55,18.38,18.43,110300.0,12.7964,12.9148,12.7964,12.8312,110300.0
2009-04-21 13:30:00,18.43,18.52,18.37,18.5,117500.0,12.8312,12.8939,12.7894,12.8799,117500.0
2009-04-21 14:00:00,18.51,18.63,18.46,18.62,177200.0,12.8869,12.9705,12.8521,12.9635,177200.0
2009-04-21 14:30:00,18.61,18.74,18.58,18.67,262100.0,12.9565,13.047,12.9356,12.9983,262100.0
2009-04-21 15:00:00,18.66,18.89,18.64,18.7,272000.0,12.9913,13.1515,12.9774,13.0192,272000.0
2009-04-21 15:30:00,18.71,18.88,18.62,18.82,564800.0,13.0262,13.1445,12.9635,13.1027,564800.0
2009-04-22 09:30:00,18.57,19.13,18.42,19.1,143400.0,12.9287,13.3186,12.8243,13.2977,143400.0
2009-04-22 10:00:00,19.09,19.54,19.07,19.46,171000.0,13.2907,13.604,13.2768,13.5483,171000.0
2009-04-22 10:30:00,19.51,19.75,19.39,19.53,116900.0,13.5831,13.7502,13.4996,13.597,116900.0
2009-04-22 11:00:00,19.53,19.92,19.52,19.89,228200.0,13.597,13.8686,13.5901,13.8477,228200.0
2009-04-22 11:30:00,19.92,20.17,19.81,20.09,339300.0,13.8686,14.0426,13.792,13.9869,339300.0
2009-04-22 12:00:00,20.08,20.17,19.94,19.95,209300.0,13.98,14.0426,13.8825,13.8895,209300.0
2009-04-22 12:30:00,19.95,19.97,19.52,19.77,321400.0,13.8895,13.9034,13.5901,13.7641,321400.0
2009-04-22 13:00:00,19.78,19.94,19.64,19.92,159600.0,13.7711,13.8825,13.6736,13.8686,159600.0
2009-04-22 13:30:00,19.91,20.02,19.8,19.83,133600.0,13.8616,13.9382,13.785,13.8059,133600.0
2009-04-22 14:00:00,19.83,20.03,19.76,19.98,186500.0,13.8059,13.9452,13.7572,13.9103,186500.0
2009-04-22 14:30:00,19.98,20.09,19.85,19.89,311000.0,13.9103,13.9869,13.8198,13.8477,311000.0
2009-04-22 15:00:00,19.91,20.03,19.8,19.9,426100.0,13.8616,13.9452,13.785,13.8546,426100.0
2009-04-22 15:30:00,19.9,20.01,19.52,19.63,730800.0,13.8546,13.9312,13.5901,13.6667,730800.0
2009-04-23 09:30:00,19.08,19.58,18.93,19.15,269800.0,13.2838,13.6319,13.1793,13.3325,269800.0
2009-04-23 10:00:00,19.14,19.5,19.0,19.4,253900.0,13.3255,13.5762,13.2281,13.5065,253900.0
2009-04-23 10:30:00,19.41,19.61,19.08,19.18,335400.0,13.5135,13.6527,13.2838,13.3534,335400.0
2009-04-23 11:00:00,19.18,19.25,18.99,19.01,352500.0,13.3534,13.4021,13.2211,13.235,352500.0
2009-04-23 11:30:00,19.01,19.07,18.89,18.95,224900.0,13.235,13.2768,13.1515,13.1932,224900.0
2009-04-23 12:00:00,18.95,19.23,18.92,19.22,133100.0,13.1932,13.3882,13.1724,13.3812,133100.0
2009-04-23 12:30:00,19.2,19.42,19.13,19.38,115700.0,13.3673,13.5205,13.3186,13.4926,115700.0
2009-04-23 13:00:00,19.39,19.53,19.33,19.45,123200.0,13.4996,13.597,13.4578,13.5414,123200.0
2009-04-23 13:30:00,19.44,19.45,19.12,19.23,90200.0,13.5344,13.5414,13.3116,13.3882,90200.0
2009-04-23 14:00:00,19.21,19.22,18.97,19.22,141900.0,13.3743,13.3812,13.2072,13.3812,141900.0
2009-04-23 14:30:00,19.21,19.36,19.07,19.1,122000.0,13.3743,13.4787,13.2768,13.2977,122000.0
2009-04-23 15:00:00,19.1,19.16,18.89,19.02,237200.0,13.2977,13.3394,13.1515,13.242,237200.0
2009-04-23 15:30:00,19.02,19.37,18.95,19.25,780500.0,13.242,13.4857,13.1932,13.4021,780500.0
2009-04-24 09:30:00,19.46,19.54,19.13,19.46,131000.0,13.5483,13.604,13.3186,13.5483,131000.0
2009-04-24 10:00:00,19.48,19.61,19.44,19.48,147200.0,13.5622,13.6527,13.5344,13.5622,147200.0
2009-04-24 10:30:00,19.49,19.55,19.41,19.45,81100.0,13.5692,13.611,13.5135,13.5414,81100.0
2009-04-24 11:00:00,19.45,19.68,19.41,19.66,86700.0,13.5414,13.7015,13.5135,13.6876,86700.0
2009-04-24 11:30:00,19.67,19.87,19.67,19.77,72400.0,13.6945,13.8338,13.6945,13.7641,72400.0
2009-04-24 12:00:00,19.79,19.8,19.63,19.69,41700.0,13.7781,13.785,13.6667,13.7084,41700.0
2009-04-24 12:30:00,19.68,19.84,19.67,19.84,83800.0,13.7015,13.8129,13.6945,13.8129,83800.0
2009-04-24 13:00:00,19.85,19.9,19.68,19.73,122800.0,13.8198,13.8546,13.7015,13.7363,122800.0
2009-04-24 13:30:00,19.72,19.73,19.59,19.62,82800.0,13.7293,13.7363,13.6388,13.6597,82800.0
2009-04-24 14:00:00,19.61,19.61,19.25,19.49,310000.0,13.6527,13.6527,13.4021,13.5692,310000.0
2009-04-24 14:30:00,19.51,19.61,19.45,19.59,191400.0,13.5831,13.6527,13.5414,13.6388,191400.0
2009-04-24 15:00:00,19.59,19.66,19.44,19.48,242200.0,13.6388,13.6876,13.5344,13.5622,242200.0
2009-04-24 15:30:00,19.5,19.58,19.33,19.38,542800.0,13.5762,13.6319,13.4578,13.4926,542800.0
2009-04-27 09:30:00,19.16,19.16,18.68,18.8,156800.0,13.3394,13.3394,13.0053,13.0888,156800.0
2009-04-27 10:00:00,18.81,19.13,18.68,19.1,156900.0,13.0958,13.3186,13.0053,13.2977,156900.0
2009-04-27 10:30:00,19.09,19.35,19.0,19.35,152800.0,13.2907,13.4717,13.2281,13.4717,152800.0
2009-04-27 11:00:00,19.35,19.54,19.35,19.5,87100.0,13.4717,13.604,13.4717,13.5762,87100.0
2009-04-27 11:30:00,19.51,19.55,19.45,19.49,93400.0,13.5831,13.611,13.5414,13.5692,93400.0
2009-04-27 12:00:00,19.5,19.55,19.26,19.3,97400.0,13.5762,13.611,13.4091,13.4369,97400.0
2009-04-27 12:30:00,19.3,19.3,19.17,19.28,204300.0,13.4369,13.4369,13.3464,13.423,204300.0
2009-04-27 13:00:00,19.28,19.3,19.2,19.28,217700.0,13.423,13.4369,13.3673,13.423,217700.0
2009-04-27 13:30:00,19.28,19.29,19.14,19.25,286800.0,13.423,13.43,13.3255,13.4021,286800.0
2009-04-27 14:00:00,19.22,19.3,19.17,19.29,133700.0,13.3812,13.4369,13.3464,13.43,133700.0
2009-04-27 14:30:00,19.3,19.49,19.3,19.34,123700.0,13.4369,13.5692,13.4369,13.4648,123700.0
2009-04-27 15:00:00,19.33,19.38,19.11,19.26,194800.0,13.4578,13.4926,13.3046,13.4091,194800.0
2009-04-27 15:30:00,19.24,19.4,19.1,19.26,302600.0,13.3951,13.5065,13.2977,13.4091,302600.0
2009-04-28 09:30:00,19.09,19.53,18.84,19.48,96100.0,13.2907,13.597,13.1167,13.5622,96100.0
2009-04-28 10:00:00,19.5,19.79,19.47,19.76,170700.0,13.5762,13.7781,13.5553,13.7572,170700.0
2009-04-28 10:30:00,19.76,19.86,19.54,19.58,127600.0,13.7572,13.8268,13.604,13.6319,127600.0
2009-04-28 11:00:00,19.59,19.77,19.58,19.61,110400.0,13.6388,13.7641,13.6319,13.6527,110400.0
2009-04-28 11:30:00,19.61,19.64,19.3,19.42,95900.0,13.6527,13.6736,13.4369,13.5205,95900.0
2009-04-28 12:00:00,19.41,19.64,19.41,19.58,64600.0,13.5135,13.6736,13.5135,13.6319,64600.0
2009-04-28 12:30:00,19.58,19.67,19.52,19.61,55500.0,13.6319,13.6945,13.5901,13.6527,55500.0
2009-04-28 13:00:00,19.6,19.65,19.28,19.37,90800.0,13.6458,13.6806,13.423,13.4857,90800.0
2009-04-28 13:30:00,19.36,19.44,19.24,19.34,66600.0,13.4787,13.5344,13.3951,13.4648,66600.0
2009-04-28 14:00:00,19.34,19.53,19.33,19.5,82000.0,13.4648,13.597,13.4578,13.5762,82000.0
2009-04-28 14:30:00,19.5,19.58,19.38,19.4,85900.0,13.5762,13.6319,13.4926,13.5065,85900.0
2009-04-28 15:00:00,19.4,19.44,19.26,19.27,226400.0,13.5065,13.5344,13.4091,13.416,226400.0
2009-04-28 15:30:00,19.25,19.4,19.19,19.24,323300.0,13.4021,13.5065,13.3603,13.3951,323300.0
2009-04-29 09:30:00,19.52,19.54,18.99,19.33,159000.0,13.5901,13.604,13.2211,13.4578,159000.0
2009-04-29 10:00:00,19.33,19.42,19.26,19.37,98100.0,13.4578,13.5205,13.4091,13.4857,98100.0
2009-04-29 10:30:00,19.39,19.41,19.14,19.19,171800.0,13.4996,13.5135,13.3255,13.3603,171800.0
2009-04-29 11:00:00,19.2,19.33,19.12,19.27,200600.0,13.3673,13.4578,13.3116,13.416,200600.0
2009-04-29 11:30:00,19.29,19.29,19.06,19.08,173500.0,13.43,13.43,13.2698,13.2838,173500.0
2009-04-29 12:00:00,19.08,19.1,18.94,18.98,160000.0,13.2838,13.2977,13.1863,13.2141,160000.0
2009-04-29 12:30:00,18.99,19.07,18.9,19.05,117700.0,13.2211,13.2768,13.1584,13.2629,117700.0
2009-04-29 13:00:00,19.05,19.15,19.04,19.12,152500.0,13.2629,13.3325,13.2559,13.3116,152500.0
2009-04-29 13:30:00,19.11,19.3,19.11,19.25,80400.0,13.3046,13.4369,13.3046,13.4021,80400.0
2009-04-29 14:00:00,19.25,19.26,19.05,19.14,159100.0,13.4021,13.4091,13.2629,13.3255,159100.0
2009-04-29 14:30:00,19.15,19.38,19.04,19.1,934300.0,13.3325,13.4926,13.2559,13.2977,934300.0
2009-04-29 15:00:00,19.09,19.21,18.86,18.88,198100.0,13.2907,13.3743,13.1306,13.1445,198100.0
2009-04-29 15:30:00,18.87,19.0,18.72,18.84,400800.0,13.1375,13.2281,13.0331,13.1167,400800.0
2009-04-30 09:30:00,19.17,19.43,19.08,19.3,80600.0,13.3464,13.5274,13.2838,13.4369,80600.0
2009-04-30 10:00:00,19.3,19.39,19.17,19.22,257800.0,13.4369,13.4996,13.3464,13.3812,257800.0
2009-04-30 10:30:00,19.22,19.29,19.1,19.13,204900.0,13.3812,13.43,13.2977,13.3186,204900.0
2009-04-30 11:00:00,19.12,19.37,19.09,19.35,230000.0,13.3116,13.4857,13.2907,13.4717,230000.0
2009-04-30 11:30:00,19.34,19.42,19.24,19.24,119800.0,13.4648,13.5205,13.3951,13.3951,119800.0
2009-04-30 12:00:00,19.24,19.38,19.2,19.38,131400.0,13.3951,13.4926,13.3673,13.4926,131400.0
2009-04-30 12:30:00,19.38,19.38,18.95,19.05,164300.0,13.4926,13.4926,13.1932,13.2629,164300.0
2009-04-30 13:00:00,19.06,19.1,18.79,18.89,131100.0,13.2698,13.2977,13.0819,13.1515,131100.0
2009-04-30 13:30:00,18.87,19.02,18.85,18.99,223200.0,13.1375,13.242,13.1236,13.2211,223200.0
2009-04-30 14:00:00,18.98,19.14,18.94,19.09,116000.0,13.2141,13.3255,13.1863,13.2907,116000.0
2009-04-30 14:30:00,19.11,19.15,18.94,19.13,101900.0,13.3046,13.3325,13.1863,13.3186,101900.0
2009-04-30 15:00:00,19.13,19.14,18.81,19.04,194200.0,13.3186,13.3255,13.0958,13.2559,194200.0
2009-04-30 15:30:00,19.05,19.2,18.96,18.98,365600.0,13.2629,13.3673,13.2002,13.2141,365600.0
2009-05-01 09:30:00,19.24,19.35,18.85,18.98,155800.0,13.3951,13.4717,13.1236,13.2141,155800.0
2009-05-01 10:00:00,19.0,19.04,18.67,18.67,84800.0,13.2281,13.2559,12.9983,12.9983,84800.0
2009-05-01 10:30:00,18.68,19.0,18.63,18.83,114100.0,13.0053,13.2281,12.9705,13.1097,114100.0
2009-05-01 11:00:00,18.87,19.14,18.8,19.06,90400.0,13.1375,13.3255,13.0888,13.2698,90400.0
2009-05-01 11:30:00,19.07,19.13,18.88,18.91,77200.0,13.2768,13.3186,13.1445,13.1654,77200.0
2009-05-01 12:00:00,18.9,19.05,18.85,18.86,131800.0,13.1584,13.2629,13.1236,13.1306,131800.0
2009-05-01 12:30:00,18.86,19.01,18.82,18.98,77700.0,13.1306,13.235,13.1027,13.2141,77700.0
2009-05-01 13:00:00,18.98,19.04,18.91,19.04,52400.0,13.2141,13.2559,13.1654,13.2559,52400.0
2009-05-01 13:30:00,19.03,19.17,18.95,18.99,81300.0,13.2489,13.3464,13.1932,13.2211,81300.0
2009-05-01 14:00:00,18.97,19.0,18.87,18.89,83000.0,13.2072,13.2281,13.1375,13.1515,83000.0
2009-05-01 14:30:00,18.89,18.92,18.72,18.78,96300.0,13.1515,13.1724,13.0331,13.0749,96300.0
2009-05-01 15:00:00,18.78,18.92,18.52,18.54,177900.0,13.0749,13.1724,12.8939,12.9078,177900.0
2009-05-01 15:30:00,18.55,18.57,18.35,18.52,536400.0,12.9148,12.9287,12.7755,12.8939,536400.0
2009-05-04 09:30:00,18.76,19.72,18.62,19.72,289300.0,13.061,13.7293,12.9635,13.7293,289300.0
2009-05-04 10:00:00,19.75,20.11,19.74,19.94,288500.0,13.7502,14.0009,13.7433,13.8825,288500.0
2009-05-04 10:30:00,19.94,20.09,19.83,19.97,178300.0,13.8825,13.9869,13.8059,13.9034,178300.0
2009-05-04 11:00:00,19.98,20.15,19.86,19.98,144300.0,13.9103,14.0287,13.8268,13.9103,144300.0
2009-05-04 11:30:00,19.97,20.05,19.87,19.9,72600.0,13.9034,13.9591,13.8338,13.8546,72600.0
2009-05-04 12:00:00,19.9,20.08,19.83,19.89,99200.0,13.8546,13.98,13.8059,13.8477,99200.0
2009-05-04 12:30:00,19.88,20.15,19.83,20.11,135800.0,13.8407,14.0287,13.8059,14.0009,135800.0
2009-05-04 13:00:00,20.11,20.51,20.1,20.39,255100.0,14.0009,14.2793,13.9939,14.1958,255100.0
2009-05-04 13:30:00,20.38,20.43,20.19,20.27,224700.0,14.1888,14.2236,14.0565,14.1122,224700.0
2009-05-04 14:00:00,20.29,20.34,20.09,20.21,277400.0,14.1262,14.161,13.9869,14.0705,277400.0
2009-05-04 14:30:00,20.2,20.23,19.88,19.94,268900.0,14.0635,14.0844,13.8407,13.8825,268900.0
2009-05-04 15:00:00,19.94,20.03,19.68,19.7,428500.0,13.8825,13.9452,13.7015,13.7154,428500.0
2009-05-04 15:30:00,19.71,19.98,19.62,19.97,617900.0,13.7224,13.9103,13.6597,13.9034,617900.0
2009-05-05 09:30:00,20.03,20.05,19.5,19.78,99100.0,13.9452,13.9591,13.5762,13.7711,99100.0
2009-05-05 10:00:00,19.79,19.98,19.61,19.91,165600.0,13.7781,13.9103,13.6527,13.8616,165600.0
2009-05-05 10:30:00,19.91,19.92,19.66,19.68,106100.0,13.8616,13.8686,13.6876,13.7015,106100.0
2009-05-05 11:00:00,19.66,19.67,19.5,19.63,100600.0,13.6876,13.6945,13.5762,13.6667,100600.0
2009-05-05 11:30:00,19.63,19.83,19.59,19.63,81700.0,13.6667,13.8059,13.6388,13.6667,81700.0
2009-05-05 12:00:00,19.63,19.76,19.63,19.7,57800.0,13.6667,13.7572,13.6667,13.7154,57800.0
2009-05-05 12:30:00,19.7,19.72,19.51,19.52,62200.0,13.7154,13.7293,13.5831,13.5901,62200.0
2009-05-05 13:00:00,19.51,19.54,19.34,19.39,148400.0,13.5831,13.604,13.4648,13.4996,148400.0
2009-05-05 13:30:00,19.38,19.46,19.27,19.38,214100.0,13.4926,13.5483,13.416,13.4926,214100.0
2009-05-05 14:00:00,19.37,19.4,19.13,19.22,225200.0,13.4857,13.5065,13.3186,13.3812,225200.0
2009-05-05 14:30:00,19.21,19.33,19.16,19.23,253900.0,13.3743,13.4578,13.3394,13.3882,253900.0
2009-05-05 15:00:00,19.24,19.34,19.17,19.22,292000.0,13.3951,13.4648,13.3464,13.3812,292000.0
2009-05-05 15:30:00,19.23,19.44,19.22,19.29,505600.0,13.3882,13.5344,13.3812,13.43,505600.0
2009-05-06 09:30:00,19.53,20.53,19.53,19.87,235900.0,13.597,14.2933,13.597,13.8338,235900.0
2009-05-06 10:00:00,19.87,19.91,19.51,19.53,188900.0,13.8338,13.8616,13.5831,13.597,188900.0
2009-05-06 10:30:00,19.54,19.6,19.3,19.35,197200.0,13.604,13.6458,13.4369,13.4717,197200.0
2009-05-06 11:00:00,19.37,19.37,18.97,19.09,227000.0,13.4857,13.4857,13.2072,13.2907,227000.0
2009-05-06 11:30:00,19.08,19.44,19.06,19.44,175900.0,13.2838,13.5344,13.2698,13.5344,175900.0
2009-05-06 12:00:00,19.43,19.52,19.25,19.33,200000.0,13.5274,13.5901,13.4021,13.4578,200000.0
2009-05-06 12:30:00,19.33,19.6,19.27,19.49,144100.0,13.4578,13.6458,13.416,13.5692,144100.0
2009-05-06 13:00:00,19.48,19.66,19.36,19.36,197400.0,13.5622,13.6876,13.4787,13.4787,197400.0
2009-05-06 13:30:00,19.34,19.66,19.31,19.64,147500.0,13.4648,13.6876,13.4439,13.6736,147500.0
2009-05-06 14:00:00,19.66,19.91,19.51,19.86,223000.0,13.6876,13.8616,13.5831,13.8268,223000.0
2009-05-06 14:30:00,19.86,19.97,19.8,19.89,407300.0,13.8268,13.9034,13.785,13.8477,407300.0
2009-05-06 15:00:00,19.89,19.9,19.69,19.89,283500.0,13.8477,13.8546,13.7084,13.8477,283500.0
2009-05-06 15:30:00,19.89,20.0,19.67,19.95,622600.0,13.8477,13.9243,13.6945,13.8895,622600.0
2009-05-07 09:30:00,20.18,20.44,19.78,20.2,156500.0,14.0496,14.2306,13.7711,14.0635,156500.0
2009-05-07 10:00:00,20.18,20.25,19.34,19.37,114300.0,14.0496,14.0983,13.4648,13.4857,114300.0
2009-05-07 10:30:00,19.33,19.47,19.2,19.28,154100.0,13.4578,13.5553,13.3673,13.423,154100.0
2009-05-07 11:00:00,19.29,19.31,19.04,19.1,104300.0,13.43,13.4439,13.2559,13.2977,104300.0
2009-05-07 11:30:00,19.07,19.55,19.05,19.41,115500.0,13.2768,13.611,13.2629,13.5135,115500.0
2009-05-07 12:00:00,19.4,19.4,19.11,19.16,79500.0,13.5065,13.5065,13.3046,13.3394,79500.0
2009-05-07 12:30:00,19.16,19.35,19.13,19.32,78700.0,13.3394,13.4717,13.3186,13.4508,78700.0
2009-05-07 13:00:00,19.31,19.33,19.12,19.16,101300.0,13.4439,13.4578,13.3116,13.3394,101300.0
2009-05-07 13:30:00,19.16,19.21,19.08,19.16,155300.0,13.3394,13.3743,13.2838,13.3394,155300.0
2009-05-07 14:00:00,19.15,19.16,18.95,19.15,139400.0,13.3325,13.3394,13.1932,13.3325,139400.0
2009-05-07 14:30:00,19.14,19.28,19.0,19.23,196500.0,13.3255,13.423,13.2281,13.3882,196500.0
2009-05-07 15:00:00,19.22,19.31,19.09,19.21,324000.0,13.3812,13.4439,13.2907,13.3743,324000.0
2009-05-07 15:30:00,19.2,19.25,19.06,19.22,462300.0,13.3673,13.4021,13.2698,13.3812,462300.0
2009-05-08 09:30:00,19.57,19.67,19.11,19.32,128100.0,13.6249,13.6945,13.3046,13.4508,128100.0
2009-05-08 10:00:00,19.33,19.33,18.42,18.6,181600.0,13.4578,13.4578,12.8243,12.9496,181600.0
2009-05-08 10:30:00,18.6,18.66,18.08,18.13,261800.0,12.9496,12.9913,12.5875,12.6223,261800.0
2009-05-08 11:00:00,18.14,18.37,18.11,18.31,122000.0,12.6293,12.7894,12.6084,12.7477,122000.0
2009-05-08 11:30:00,18.3,18.38,18.15,18.3,111100.0,12.7407,12.7964,12.6363,12.7407,111100.0
2009-05-08 12:00:00,18.3,18.54,18.29,18.31,155700.0,12.7407,12.9078,12.7337,12.7477,155700.0
2009-05-08 12:30:00,18.31,18.48,18.24,18.41,105400.0,12.7477,12.866,12.6989,12.8173,105400.0
2009-05-08 13:00:00,18.43,18.53,18.32,18.52,132400.0,12.8312,12.9008,12.7546,12.8939,132400.0
2009-05-08 13:30:00,18.51,18.6,18.39,18.41,132300.0,12.8869,12.9496,12.8034,12.8173,132300.0
2009-05-08 14:00:00,18.41,18.63,18.41,18.58,103400.0,12.8173,12.9705,12.8173,12.9356,103400.0
2009-05-08 14:30:00,18.6,18.82,18.6,18.75,111900.0,12.9496,13.1027,12.9496,13.054,111900.0
2009-05-08 15:00:00,18.75,18.8,18.53,18.64,175100.0,13.054,13.0888,12.9008,12.9774,175100.0
2009-05-08 15:30:00,18.62,18.72,18.55,18.64,331000.0,12.9635,13.0331,12.9148,12.9774,331000.0
2009-05-11 09:30:00,18.32,18.38,17.81,17.95,202900.0,12.7546,12.7964,12.3996,12.497,202900.0
2009-05-11 10:00:00,17.94,18.34,17.81,18.09,114300.0,12.4901,12.7686,12.3996,12.5945,114300.0
2009-05-11 10:30:00,18.11,18.59,17.97,18.38,118100.0,12.6084,12.9426,12.511,12.7964,118100.0
2009-05-11 11:00:00,18.38,18.71,18.37,18.62,109700.0,12.7964,13.0262,12.7894,12.9635,109700.0
2009-05-11 11:30:00,18.63,18.66,18.3,18.37,94900.0,12.9705,12.9913,12.7407,12.7894,94900.0
2009-05-11 12:00:00,18.37,18.55,18.24,18.54,42800.0,12.7894,12.9148,12.6989,12.9078,42800.0
2009-05-11 12:30:00,18.53,18.62,18.48,18.54,36600.0,12.9008,12.9635,12.866,12.9078,36600.0
2009-05-11 13:00:00,18.54,18.68,18.47,18.61,73500.0,12.9078,13.0053,12.8591,12.9565,73500.0
2009-05-11 13:30:00,18.61,18.88,18.59,18.74,120100.0,12.9565,13.1445,12.9426,13.047,120100.0
2009-05-11 14:00:00,18.74,18.74,18.61,18.67,115000.0,13.047,13.047,12.9565,12.9983,115000.0
2009-05-11 14:30:00,18.66,18.73,18.57,18.65,91800.0,12.9913,13.0401,12.9287,12.9844,91800.0
2009-05-11 15:00:00,18.65,18.73,18.54,18.69,174700.0,12.9844,13.0401,12.9078,13.0122,174700.0
2009-05-11 15:30:00,18.68,18.69,18.48,18.57,390400.0,13.0053,13.0122,12.866,12.9287,390400.0
2009-05-12 09:30:00,18.63,19.0,18.01,18.35,166900.0,12.9705,13.2281,12.5388,12.7755,166900.0
2009-05-12 10:00:00,18.35,18.37,17.78,17.95,148000.0,12.7755,12.7894,12.3787,12.497,148000.0
2009-05-12 10:30:00,17.95,18.05,17.84,18.05,101300.0,12.497,12.5667,12.4204,12.5667,101300.0
2009-05-12 11:00:00,18.07,18.1,17.86,17.96,128000.0,12.5806,12.6015,12.4344,12.504,128000.0
2009-05-12 11:30:00,17.95,17.97,17.79,17.94,112400.0,12.497,12.511,12.3856,12.4901,112400.0
2009-05-12 12:00:00,17.93,17.95,17.67,17.82,133300.0,12.4831,12.497,12.3021,12.4065,133300.0
2009-05-12 12:30:00,17.82,17.95,17.72,17.87,132200.0,12.4065,12.497,12.3369,12.4413,132200.0
2009-05-12 13:00:00,17.86,18.01,17.86,18.0,97300.0,12.4344,12.5388,12.4344,12.5318,97300.0
2009-05-12 13:30:00,18.0,18.15,17.93,17.99,113400.0,12.5318,12.6363,12.4831,12.5249,113400.0
2009-05-12 14:00:00,17.98,18.13,17.94,18.08,52000.0,12.5179,12.6223,12.4901,12.5875,52000.0
2009-05-12 14:30:00,18.06,18.45,18.03,18.37,213100.0,12.5736,12.8451,12.5527,12.7894,213100.0
2009-05-12 15:00:00,18.35,18.49,18.23,18.39,359000.0,12.7755,12.873,12.692,12.8034,359000.0
2009-05-12 15:30:00,18.38,18.44,18.23,18.31,427700.0,12.7964,12.8382,12.692,12.7477,427700.0
2009-05-13 09:30:00,17.97,17.97,17.21,17.36,360500.0,12.511,12.511,11.9818,12.0863,360500.0
2009-05-13 10:00:00,17.34,17.64,17.23,17.5,339100.0,12.0723,12.2812,11.9958,12.1837,339100.0
2009-05-13 10:30:00,17.52,17.53,17.28,17.35,199500.0,12.1977,12.2046,12.0306,12.0793,199500.0
2009-05-13 11:00:00,17.34,17.47,17.27,17.39,135200.0,12.0723,12.1628,12.0236,12.1072,135200.0
2009-05-13 11:30:00,17.38,17.42,17.26,17.39,114900.0,12.1002,12.128,12.0166,12.1072,114900.0
2009-05-13 12:00:00,17.41,17.56,17.38,17.51,81900.0,12.1211,12.2255,12.1002,12.1907,81900.0
2009-05-13 12:30:00,17.51,17.59,17.12,17.16,166300.0,12.1907,12.2464,11.9192,11.947,166300.0
2009-05-13 13:00:00,17.14,17.16,16.93,17.06,141900.0,11.9331,11.947,11.7869,11.8774,141900.0
2009-05-13 13:30:00,17.05,17.33,17.05,17.21,122200.0,11.8704,12.0654,11.8704,11.9818,122200.0
2009-05-13 14:00:00,17.21,17.23,17.05,17.17,159800.0,11.9818,11.9958,11.8704,11.954,159800.0
2009-05-13 14:30:00,17.16,17.24,17.12,17.23,148100.0,11.947,12.0027,11.9192,11.9958,148100.0
2009-05-13 15:00:00,17.24,17.39,17.11,17.27,360700.0,12.0027,12.1072,11.9122,12.0236,360700.0
2009-05-13 15:30:00,17.27,17.42,17.25,17.32,530900.0,12.0236,12.128,12.0097,12.0584,530900.0
2009-05-14 09:30:00,17.34,17.95,17.22,17.61,202500.0,12.0723,12.497,11.9888,12.2603,202500.0
2009-05-14 10:00:00,17.61,17.85,17.52,17.56,135300.0,12.2603,12.4274,12.1977,12.2255,135300.0
2009-05-14 10:30:00,17.57,17.96,17.56,17.92,78600.0,12.2325,12.504,12.2255,12.4761,78600.0
2009-05-14 11:00:00,17.95,18.25,17.93,18.08,117600.0,12.497,12.7059,12.4831,12.5875,117600.0
2009-05-14 11:30:00,18.08,18.09,17.91,18.07,121900.0,12.5875,12.5945,12.4692,12.5806,121900.0
2009-05-14 12:00:00,18.09,18.27,18.09,18.2,71200.0,12.5945,12.7198,12.5945,12.6711,71200.0
2009-05-14 12:30:00,18.18,18.25,18.1,18.13,63400.0,12.6572,12.7059,12.6015,12.6223,63400.0
2009-05-14 13:00:00,18.11,18.17,17.99,18.06,48700.0,12.6084,12.6502,12.5249,12.5736,48700.0
2009-05-14 13:30:00,18.06,18.19,18.04,18.18,65800.0,12.5736,12.6641,12.5597,12.6572,65800.0
2009-05-14 14:00:00,18.18,18.23,18.11,18.13,69300.0,12.6572,12.692,12.6084,12.6223,69300.0
2009-05-14 14:30:00,18.12,18.28,18.12,18.23,100800.0,12.6154,12.7268,12.6154,12.692,100800.0
2009-05-14 15:00:00,18.25,18.28,18.03,18.1,190900.0,12.7059,12.7268,12.5527,12.6015,190900.0
2009-05-14 15:30:00,18.09,18.09,17.86,17.92,336600.0,12.5945,12.5945,12.4344,12.4761,336600.0
2009-05-15 09:30:00,17.86,18.47,17.76,18.33,161300.0,12.4344,12.8591,12.3648,12.7616,161300.0
2009-05-15 10:00:00,18.3,18.65,18.07,18.51,111500.0,12.7407,12.9844,12.5806,12.8869,111500.0
2009-05-15 10:30:00,18.5,18.83,18.47,18.7,87700.0,12.8799,13.1097,12.8591,13.0192,87700.0
2009-05-15 11:00:00,18.7,18.72,18.56,18.59,60100.0,13.0192,13.0331,12.9217,12.9426,60100.0
2009-05-15 11:30:00,18.59,18.62,18.04,18.06,147100.0,12.9426,12.9635,12.5597,12.5736,147100.0
2009-05-15 12:00:00,18.06,18.32,18.05,18.3,99400.0,12.5736,12.7546,12.5667,12.7407,99400.0
2009-05-15 12:30:00,18.29,18.34,18.18,18.22,75100.0,12.7337,12.7686,12.6572,12.685,75100.0
2009-05-15 13:00:00,18.22,18.22,17.9,17.94,146100.0,12.685,12.685,12.4622,12.4901,146100.0
2009-05-15 13:30:00,17.93,18.01,17.84,17.95,65100.0,12.4831,12.5388,12.4204,12.497,65100.0
2009-05-15 14:00:00,17.93,18.13,17.9,18.05,146300.0,12.4831,12.6223,12.4622,12.5667,146300.0
2009-05-15 14:30:00,18.06,18.18,17.94,18.15,180900.0,12.5736,12.6572,12.4901,12.6363,180900.0
2009-05-15 15:00:00,18.15,18.31,18.08,18.26,226600.0,12.6363,12.7477,12.5875,12.7129,226600.0
2009-05-15 15:30:00,18.25,18.33,18.15,18.22,483700.0,12.7059,12.7616,12.6363,12.685,483700.0
2009-05-18 09:30:00,18.35,19.25,18.35,19.06,305100.0,12.7755,13.4021,12.7755,13.2698,305100.0
2009-05-18 10:00:00,19.07,19.41,18.85,19.3,259600.0,13.2768,13.5135,13.1236,13.4369,259600.0
2009-05-18 10:30:00,19.3,19.5,19.23,19.42,168300.0,13.4369,13.5762,13.3882,13.5205,168300.0
2009-05-18 11:00:00,19.41,19.49,19.18,19.43,146100.0,13.5135,13.5692,13.3534,13.5274,146100.0
2009-05-18 11:30:00,19.44,19.59,19.31,19.48,111700.0,13.5344,13.6388,13.4439,13.5622,111700.0
2009-05-18 12:00:00,19.49,19.58,19.3,19.52,148800.0,13.5692,13.6319,13.4369,13.5901,148800.0
2009-05-18 12:30:00,19.53,19.65,19.36,19.36,185800.0,13.597,13.6806,13.4787,13.4787,185800.0
2009-05-18 13:00:00,19.37,19.5,19.26,19.47,159000.0,13.4857,13.5762,13.4091,13.5553,159000.0
2009-05-18 13:30:00,19.47,19.53,19.37,19.44,201700.0,13.5553,13.597,13.4857,13.5344,201700.0
2009-05-18 14:00:00,19.45,19.53,19.37,19.45,257000.0,13.5414,13.597,13.4857,13.5414,257000.0
2009-05-18 14:30:00,19.45,19.72,19.45,19.63,254700.0,13.5414,13.7293,13.5414,13.6667,254700.0
2009-05-18 15:00:00,19.63,19.66,19.45,19.59,384200.0,13.6667,13.6876,13.5414,13.6388,384200.0
2009-05-18 15:30:00,19.6,19.79,19.51,19.75,553400.0,13.6458,13.7781,13.5831,13.7502,553400.0
2009-05-19 09:30:00,19.59,20.56,19.13,19.32,924000.0,13.6388,14.3141,13.3186,13.4508,924000.0
2009-05-19 10:00:00,19.29,19.56,19.09,19.24,418700.0,13.43,13.6179,13.2907,13.3951,418700.0
2009-05-19 10:30:00,19.24,19.66,19.24,19.41,426000.0,13.3951,13.6876,13.3951,13.5135,426000.0
2009-05-19 11:00:00,19.41,19.45,18.75,18.88,561600.0,13.5135,13.5414,13.054,13.1445,561600.0
2009-05-19 11:30:00,18.91,19.12,18.57,18.6,507100.0,13.1654,13.3116,12.9287,12.9496,507100.0
2009-05-19 12:00:00,18.59,19.03,18.59,18.87,227600.0,12.9426,13.2489,12.9426,13.1375,227600.0
2009-05-19 12:30:00,18.88,18.88,18.56,18.58,168500.0,13.1445,13.1445,12.9217,12.9356,168500.0
2009-05-19 13:00:00,18.56,18.82,18.56,18.75,204800.0,12.9217,13.1027,12.9217,13.054,204800.0
2009-05-19 13:30:00,18.75,18.81,18.34,18.41,341100.0,13.054,13.0958,12.7686,12.8173,341100.0
2009-05-19 14:00:00,18.41,18.63,18.23,18.63,347200.0,12.8173,12.9705,12.692,12.9705,347200.0
2009-05-19 14:30:00,18.63,18.92,18.62,18.86,264900.0,12.9705,13.1724,12.9635,13.1306,264900.0
2009-05-19 15:00:00,18.87,18.9,18.7,18.71,296400.0,13.1375,13.1584,13.0192,13.0262,296400.0
2009-05-19 15:30:00,18.7,18.76,18.47,18.67,574900.0,13.0192,13.061,12.8591,12.9983,574900.0
2009-05-20 09:30:00,19.02,19.49,18.62,19.36,350900.0,13.242,13.5692,12.9635,13.4787,350900.0
2009-05-20 10:00:00,19.36,19.59,19.27,19.38,378400.0,13.4787,13.6388,13.416,13.4926,378400.0
2009-05-20 10:30:00,19.4,19.41,18.93,19.0,288100.0,13.5065,13.5135,13.1793,13.2281,288100.0
2009-05-20 11:00:00,18.93,19.13,18.73,18.97,457100.0,13.1793,13.3186,13.0401,13.2072,457100.0
2009-05-20 11:30:00,18.98,19.07,18.87,18.87,266500.0,13.2141,13.2768,13.1375,13.1375,266500.0
2009-05-20 12:00:00,18.87,19.0,18.79,18.84,162800.0,13.1375,13.2281,13.0819,13.1167,162800.0
2009-05-20 12:30:00,18.84,18.84,18.29,18.3,146000.0,13.1167,13.1167,12.7337,12.7407,146000.0
2009-05-20 13:00:00,18.32,18.67,18.29,18.67,222000.0,12.7546,12.9983,12.7337,12.9983,222000.0
2009-05-20 13:30:00,18.66,18.95,18.61,18.91,158400.0,12.9913,13.1932,12.9565,13.1654,158400.0
2009-05-20 14:00:00,18.91,18.96,18.71,18.91,164400.0,13.1654,13.2002,13.0262,13.1654,164400.0
2009-05-20 14:30:00,18.91,18.99,18.74,18.88,191500.0,13.1654,13.2211,13.047,13.1445,191500.0
2009-05-20 15:00:00,18.89,18.91,18.56,18.67,268900.0,13.1515,13.1654,12.9217,12.9983,268900.0
2009-05-20 15:30:00,18.68,18.69,18.46,18.55,436900.0,13.0053,13.0122,12.8521,12.9148,436900.0
2009-05-21 09:30:00,18.36,18.36,17.83,18.05,232800.0,12.7825,12.7825,12.4135,12.5667,232800.0
2009-05-21 10:00:00,18.02,18.22,17.87,17.91,178800.0,12.5458,12.685,12.4413,12.4692,178800.0
2009-05-21 10:30:00,17.88,18.09,17.84,17.85,123100.0,12.4483,12.5945,12.4204,12.4274,123100.0
2009-05-21 11:00:00,17.84,17.91,17.72,17.79,131900.0,12.4204,12.4692,12.3369,12.3856,131900.0
2009-05-21 11:30:00,17.79,18.02,17.79,17.99,94600.0,12.3856,12.5458,12.3856,12.5249,94600.0
2009-05-21 12:00:00,17.99,18.05,17.94,17.96,83100.0,12.5249,12.5667,12.4901,12.504,83100.0
2009-05-21 12:30:00,17.96,18.08,17.87,17.97,137500.0,12.504,12.5875,12.4413,12.511,137500.0
2009-05-21 13:00:00,17.95,18.06,17.74,17.82,123100.0,12.497,12.5736,12.3508,12.4065,123100.0
2009-05-21 13:30:00,17.79,17.97,17.78,17.89,111600.0,12.3856,12.511,12.3787,12.4553,111600.0
2009-05-21 14:00:00,17.88,17.98,17.61,17.71,132200.0,12.4483,12.5179,12.2603,12.3299,132200.0
2009-05-21 14:30:00,17.71,17.74,17.5,17.61,128800.0,12.3299,12.3508,12.1837,12.2603,128800.0
2009-05-21 15:00:00,17.62,17.76,17.52,17.55,252600.0,12.2673,12.3648,12.1977,12.2185,252600.0
2009-05-21 15:30:00,17.55,17.75,17.51,17.72,563100.0,12.2185,12.3578,12.1907,12.3369,563100.0
2009-05-22 09:30:00,17.67,18.11,17.29,17.36,243300.0,12.3021,12.6084,12.0375,12.0863,243300.0
2009-05-22 10:00:00,17.34,17.83,17.31,17.77,109100.0,12.0723,12.4135,12.0515,12.3717,109100.0
2009-05-22 10:30:00,17.74,17.94,17.66,17.9,78900.0,12.3508,12.4901,12.2951,12.4622,78900.0
2009-05-22 11:00:00,17.89,17.94,17.8,17.85,99400.0,12.4553,12.4901,12.3926,12.4274,99400.0
2009-05-22 11:30:00,17.83,17.89,17.71,17.75,74200.0,12.4135,12.4553,12.3299,12.3578,74200.0
2009-05-22 12:00:00,17.78,17.97,17.74,17.8,111300.0,12.3787,12.511,12.3508,12.3926,111300.0
2009-05-22 12:30:00,17.79,17.93,17.71,17.92,104300.0,12.3856,12.4831,12.3299,12.4761,104300.0
2009-05-22 13:00:00,17.92,18.0,17.8,17.81,63700.0,12.4761,12.5318,12.3926,12.3996,63700.0
2009-05-22 13:30:00,17.8,17.81,17.62,17.76,93600.0,12.3926,12.3996,12.2673,12.3648,93600.0
2009-05-22 14:00:00,17.76,17.96,17.75,17.94,99500.0,12.3648,12.504,12.3578,12.4901,99500.0
2009-05-22 14:30:00,17.94,17.95,17.84,17.9,124900.0,12.4901,12.497,12.4204,12.4622,124900.0
2009-05-22 15:00:00,17.89,17.93,17.72,17.77,146500.0,12.4553,12.4831,12.3369,12.3717,146500.0
2009-05-22 15:30:00,17.76,17.91,17.6,17.66,313200.0,12.3648,12.4692,12.2534,12.2951,313200.0
2009-05-26 09:30:00,17.34,18.23,17.3,18.11,153000.0,12.0723,12.692,12.0445,12.6084,153000.0
2009-05-26 10:00:00,18.11,18.75,18.06,18.18,439400.0,12.6084,13.054,12.5736,12.6572,439400.0
2009-05-26 10:30:00,18.18,18.41,18.18,18.24,165800.0,12.6572,12.8173,12.6572,12.6989,165800.0
2009-05-26 11:00:00,18.25,18.4,18.21,18.37,82300.0,12.7059,12.8103,12.678,12.7894,82300.0
2009-05-26 11:30:00,18.37,18.45,18.24,18.44,75700.0,12.7894,12.8451,12.6989,12.8382,75700.0
2009-05-26 12:00:00,18.45,18.49,18.38,18.49,56700.0,12.8451,12.873,12.7964,12.873,56700.0
2009-05-26 12:30:00,18.47,18.68,18.43,18.62,89100.0,12.8591,13.0053,12.8312,12.9635,89100.0
2009-05-26 13:00:00,18.61,18.68,18.52,18.67,59500.0,12.9565,13.0053,12.8939,12.9983,59500.0
2009-05-26 13:30:00,18.67,18.72,18.63,18.69,81100.0,12.9983,13.0331,12.9705,13.0122,81100.0
2009-05-26 14:00:00,18.7,18.77,18.64,18.68,88300.0,13.0192,13.0679,12.9774,13.0053,88300.0
2009-05-26 14:30:00,18.68,18.73,18.48,18.48,103700.0,13.0053,13.0401,12.866,12.866,103700.0
2009-05-26 15:00:00,18.48,18.58,18.38,18.4,168100.0,12.866,12.9356,12.7964,12.8103,168100.0
2009-05-26 15:30:00,18.39,18.58,18.37,18.54,363100.0,12.8034,12.9356,12.7894,12.9078,363100.0
2009-05-27 09:30:00,18.48,18.65,18.13,18.55,116600.0,12.866,12.9844,12.6223,12.9148,116600.0
2009-05-27 10:00:00,18.57,18.82,18.37,18.75,247400.0,12.9287,13.1027,12.7894,13.054,247400.0
2009-05-27 10:30:00,18.75,18.98,18.66,18.97,175200.0,13.054,13.2141,12.9913,13.2072,175200.0
2009-05-27 11:00:00,18.96,19.03,18.82,18.97,112700.0,13.2002,13.2489,13.1027,13.2072,112700.0
2009-05-27 11:30:00,18.97,19.01,18.72,18.87,83200.0,13.2072,13.235,13.0331,13.1375,83200.0
2009-05-27 12:00:00,18.88,18.88,18.64,18.65,74100.0,13.1445,13.1445,12.9774,12.9844,74100.0
2009-05-27 12:30:00,18.64,18.66,18.49,18.53,77700.0,12.9774,12.9913,12.873,12.9008,77700.0
2009-05-27 13:00:00,18.54,18.7,18.54,18.65,105800.0,12.9078,13.0192,12.9078,12.9844,105800.0
2009-05-27 13:30:00,18.65,18.65,18.28,18.33,112300.0,12.9844,12.9844,12.7268,12.7616,112300.0
2009-05-27 14:00:00,18.33,18.39,18.19,18.29,154600.0,12.7616,12.8034,12.6641,12.7337,154600.0
2009-05-27 14:30:00,18.3,18.47,18.22,18.25,192200.0,12.7407,12.8591,12.685,12.7059,192200.0
2009-05-27 15:00:00,18.26,18.49,18.0,18.01,191000.0,12.7129,12.873,12.5318,12.5388,191000.0
2009-05-27 15:30:00,18.01,18.24,17.98,18.11,387400.0,12.5388,12.6989,12.5179,12.6084,387400.0
2009-05-28 09:30:00,18.22,18.5,17.91,17.95,95200.0,12.685,12.8799,12.4692,12.497,95200.0
2009-05-28 10:00:00,17.93,17.93,17.4,17.49,163000.0,12.4831,12.4831,12.1141,12.1768,163000.0
2009-05-28 10:30:00,17.48,17.74,17.47,17.74,92500.0,12.1698,12.3508,12.1628,12.3508,92500.0
2009-05-28 11:00:00,17.75,17.87,17.65,17.69,89900.0,12.3578,12.4413,12.2882,12.316,89900.0
2009-05-28 11:30:00,17.71,17.96,17.7,17.9,64200.0,12.3299,12.504,12.323,12.4622,64200.0
2009-05-28 12:00:00,17.89,17.92,17.62,17.64,42400.0,12.4553,12.4761,12.2673,12.2812,42400.0
2009-05-28 12:30:00,17.64,17.66,17.51,17.51,63800.0,12.2812,12.2951,12.1907,12.1907,63800.0
2009-05-28 13:00:00,17.51,17.84,17.48,17.76,110400.0,12.1907,12.4204,12.1698,12.3648,110400.0
2009-05-28 13:30:00,17.76,17.76,17.57,17.67,55800.0,12.3648,12.3648,12.2325,12.3021,55800.0
2009-05-28 14:00:00,17.66,17.73,17.6,17.67,63100.0,12.2951,12.3439,12.2534,12.3021,63100.0
2009-05-28 14:30:00,17.68,17.85,17.68,17.79,93600.0,12.3091,12.4274,12.3091,12.3856,93600.0
2009-05-28 15:00:00,17.8,17.86,17.6,17.71,179800.0,12.3926,12.4344,12.2534,12.3299,179800.0
2009-05-28 15:30:00,17.7,17.81,17.63,17.73,339400.0,12.323,12.3996,12.2742,12.3439,339400.0
2009-05-29 09:30:00,17.83,18.0,17.53,17.92,222900.0,12.4135,12.5318,12.2046,12.4761,222900.0
2009-05-29 10:00:00,17.91,18.0,17.72,17.86,219300.0,12.4692,12.5318,12.3369,12.4344,219300.0
2009-05-29 10:30:00,17.89,17.9,17.56,17.58,134200.0,12.4553,12.4622,12.2255,12.2394,134200.0
2009-05-29 11:00:00,17.57,17.65,17.49,17.52,103800.0,12.2325,12.2882,12.1768,12.1977,103800.0
2009-05-29 11:30:00,17.51,17.65,17.46,17.56,104000.0,12.1907,12.2882,12.1559,12.2255,104000.0
2009-05-29 12:00:00,17.57,17.78,17.54,17.77,107300.0,12.2325,12.3787,12.2116,12.3717,107300.0
2009-05-29 12:30:00,17.76,17.78,17.52,17.63,104400.0,12.3648,12.3787,12.1977,12.2742,104400.0
2009-05-29 13:00:00,17.64,17.73,17.59,17.65,82200.0,12.2812,12.3439,12.2464,12.2882,82200.0
2009-05-29 13:30:00,17.64,17.74,17.6,17.64,92900.0,12.2812,12.3508,12.2534,12.2812,92900.0
2009-05-29 14:00:00,17.65,17.72,17.63,17.66,88700.0,12.2882,12.3369,12.2742,12.2951,88700.0
2009-05-29 14:30:00,17.66,17.69,17.58,17.66,84900.0,12.2951,12.316,12.2394,12.2951,84900.0
2009-05-29 15:00:00,17.66,17.74,17.61,17.72,120500.0,12.2951,12.3508,12.2603,12.3369,120500.0
2009-05-29 15:30:00,17.73,17.82,17.63,17.81,333900.0,12.3439,12.4065,12.2742,12.3996,333900.0
2009-06-01 09:30:00,18.29,18.63,18.14,18.41,139200.0,12.7337,12.9705,12.6293,12.8173,139200.0
2009-06-01 10:00:00,18.42,18.76,18.42,18.54,177200.0,12.8243,13.061,12.8243,12.9078,177200.0
2009-06-01 10:30:00,18.55,18.6,18.41,18.58,115400.0,12.9148,12.9496,12.8173,12.9356,115400.0
2009-06-01 11:00:00,18.58,18.73,18.55,18.6,184700.0,12.9356,13.0401,12.9148,12.9496,184700.0
2009-06-01 11:30:00,18.6,18.75,18.5,18.73,85900.0,12.9496,13.054,12.8799,13.0401,85900.0
2009-06-01 12:00:00,18.72,18.78,18.66,18.75,127000.0,13.0331,13.0749,12.9913,13.054,127000.0
2009-06-01 12:30:00,18.74,18.83,18.63,18.67,196300.0,13.047,13.1097,12.9705,12.9983,196300.0
2009-06-01 13:00:00,18.67,18.8,18.65,18.75,132900.0,12.9983,13.0888,12.9844,13.054,132900.0
2009-06-01 13:30:00,18.75,18.92,18.69,18.81,139100.0,13.054,13.1724,13.0122,13.0958,139100.0
2009-06-01 14:00:00,18.81,18.89,18.71,18.79,151300.0,13.0958,13.1515,13.0262,13.0819,151300.0
2009-06-01 14:30:00,18.79,18.79,18.67,18.73,190900.0,13.0819,13.0819,12.9983,13.0401,190900.0
2009-06-01 15:00:00,18.73,18.76,18.4,18.58,260900.0,13.0401,13.061,12.8103,12.9356,260900.0
2009-06-01 15:30:00,18.59,18.76,18.52,18.64,480800.0,12.9426,13.061,12.8939,12.9774,480800.0
2009-06-02 09:30:00,18.48,18.85,18.35,18.59,208300.0,12.866,13.1236,12.7755,12.9426,208300.0
2009-06-02 10:00:00,18.6,18.96,18.58,18.89,202800.0,12.9496,13.2002,12.9356,13.1515,202800.0
2009-06-02 10:30:00,18.89,18.9,18.62,18.74,96200.0,13.1515,13.1584,12.9635,13.047,96200.0
2009-06-02 11:00:00,18.75,18.87,18.68,18.82,93300.0,13.054,13.1375,13.0053,13.1027,93300.0
2009-06-02 11:30:00,18.8,18.87,18.7,18.85,86900.0,13.0888,13.1375,13.0192,13.1236,86900.0
2009-06-02 12:00:00,18.84,18.85,18.73,18.74,56100.0,13.1167,13.1236,13.0401,13.047,56100.0
2009-06-02 12:30:00,18.74,18.85,18.71,18.83,58600.0,13.047,13.1236,13.0262,13.1097,58600.0
2009-06-02 13:00:00,18.84,18.85,18.71,18.78,73300.0,13.1167,13.1236,13.0262,13.0749,73300.0
2009-06-02 13:30:00,18.78,18.88,18.74,18.85,136300.0,13.0749,13.1445,13.047,13.1236,136300.0
2009-06-02 14:00:00,18.85,18.96,18.75,18.91,97700.0,13.1236,13.2002,13.054,13.1654,97700.0
2009-06-02 14:30:00,18.92,18.98,18.88,18.88,75100.0,13.1724,13.2141,13.1445,13.1445,75100.0
2009-06-02 15:00:00,18.88,18.94,18.78,18.84,132300.0,13.1445,13.1863,13.0749,13.1167,132300.0
2009-06-02 15:30:00,18.83,18.89,18.68,18.75,315800.0,13.1097,13.1515,13.0053,13.054,315800.0
2009-06-03 09:30:00,18.54,18.62,18.05,18.15,166400.0,12.9078,12.9635,12.5667,12.6363,166400.0
2009-06-03 10:00:00,18.13,18.13,17.85,18.07,152700.0,12.6223,12.6223,12.4274,12.5806,152700.0
2009-06-03 10:30:00,18.09,18.17,17.99,18.17,131200.0,12.5945,12.6502,12.5249,12.6502,131200.0
2009-06-03 11:00:00,18.17,18.28,18.08,18.25,97400.0,12.6502,12.7268,12.5875,12.7059,97400.0
2009-06-03 11:30:00,18.25,18.28,18.16,18.17,104700.0,12.7059,12.7268,12.6432,12.6502,104700.0
2009-06-03 12:00:00,18.17,18.19,18.06,18.11,79600.0,12.6502,12.6641,12.5736,12.6084,79600.0
2009-06-03 12:30:00,18.1,18.2,18.09,18.16,70100.0,12.6015,12.6711,12.5945,12.6432,70100.0
2009-06-03 13:00:00,18.16,18.22,18.12,18.2,67700.0,12.6432,12.685,12.6154,12.6711,67700.0
2009-06-03 13:30:00,18.2,18.26,18.1,18.13,84100.0,12.6711,12.7129,12.6015,12.6223,84100.0
2009-06-03 14:00:00,18.14,18.27,18.11,18.22,93800.0,12.6293,12.7198,12.6084,12.685,93800.0
2009-06-03 14:30:00,18.21,18.31,18.13,18.27,117000.0,12.678,12.7477,12.6223,12.7198,117000.0
2009-06-03 15:00:00,18.27,18.34,18.24,18.28,159900.0,12.7198,12.7686,12.6989,12.7268,159900.0
2009-06-03 15:30:00,18.29,18.45,18.28,18.4,365500.0,12.7337,12.8451,12.7268,12.8103,365500.0
2009-06-04 09:30:00,18.43,18.44,17.91,18.15,198600.0,12.8312,12.8382,12.4692,12.6363,198600.0
2009-06-04 10:00:00,18.16,18.16,17.94,18.06,142400.0,12.6432,12.6432,12.4901,12.5736,142400.0
2009-06-04 10:30:00,18.07,18.28,18.02,18.28,119700.0,12.5806,12.7268,12.5458,12.7268,119700.0
2009-06-04 11:00:00,18.29,18.31,18.1,18.13,60300.0,12.7337,12.7477,12.6015,12.6223,60300.0
2009-06-04 11:30:00,18.12,18.21,18.12,18.15,60600.0,12.6154,12.678,12.6154,12.6363,60600.0
2009-06-04 12:00:00,18.15,18.27,18.14,18.25,76800.0,12.6363,12.7198,12.6293,12.7059,76800.0
2009-06-04 12:30:00,18.25,18.34,18.24,18.29,56000.0,12.7059,12.7686,12.6989,12.7337,56000.0
2009-06-04 13:00:00,18.3,18.53,18.3,18.5,76900.0,12.7407,12.9008,12.7407,12.8799,76900.0
2009-06-04 13:30:00,18.5,18.62,18.44,18.49,61100.0,12.8799,12.9635,12.8382,12.873,61100.0
2009-06-04 14:00:00,18.49,18.57,18.48,18.55,93000.0,12.873,12.9287,12.866,12.9148,93000.0
2009-06-04 14:30:00,18.54,18.59,18.41,18.42,113800.0,12.9078,12.9426,12.8173,12.8243,113800.0
2009-06-04 15:00:00,18.4,18.41,18.28,18.39,122300.0,12.8103,12.8173,12.7268,12.8034,122300.0
2009-06-04 15:30:00,18.38,18.55,18.3,18.51,315700.0,12.7964,12.9148,12.7407,12.8869,315700.0
2009-06-05 09:30:00,18.7,18.8,18.27,18.37,217500.0,13.0192,13.0888,12.7198,12.7894,217500.0
2009-06-05 10:00:00,18.34,18.41,18.03,18.31,93400.0,12.7686,12.8173,12.5527,12.7477,93400.0
2009-06-05 10:30:00,18.28,18.5,18.25,18.4,92600.0,12.7268,12.8799,12.7059,12.8103,92600.0
2009-06-05 11:00:00,18.39,18.58,18.32,18.34,79200.0,12.8034,12.9356,12.7546,12.7686,79200.0
2009-06-05 11:30:00,18.34,18.56,18.3,18.51,81100.0,12.7686,12.9217,12.7407,12.8869,81100.0
2009-06-05 12:00:00,18.53,18.64,18.47,18.62,40600.0,12.9008,12.9774,12.8591,12.9635,40600.0
2009-06-05 12:30:00,18.62,18.73,18.6,18.71,48400.0,12.9635,13.0401,12.9496,13.0262,48400.0
2009-06-05 13:00:00,18.72,18.72,18.46,18.49,84300.0,13.0331,13.0331,12.8521,12.873,84300.0
2009-06-05 13:30:00,18.48,18.54,18.41,18.45,64800.0,12.866,12.9078,12.8173,12.8451,64800.0
2009-06-05 14:00:00,18.44,18.45,18.15,18.29,72600.0,12.8382,12.8451,12.6363,12.7337,72600.0
2009-06-05 14:30:00,18.28,18.39,18.21,18.33,72500.0,12.7268,12.8034,12.678,12.7616,72500.0
2009-06-05 15:00:00,18.33,18.41,18.26,18.33,100700.0,12.7616,12.8173,12.7129,12.7616,100700.0
2009-06-05 15:30:00,18.34,18.5,18.33,18.42,201300.0,12.7686,12.8799,12.7616,12.8243,201300.0
2009-06-08 09:30:00,18.45,18.45,17.66,17.72,183900.0,12.8451,12.8451,12.2951,12.3369,183900.0
2009-06-08 10:00:00,17.72,18.01,17.67,17.97,164900.0,12.3369,12.5388,12.3021,12.511,164900.0
2009-06-08 10:30:00,17.98,18.16,17.98,18.08,67500.0,12.5179,12.6432,12.5179,12.5875,67500.0
2009-06-08 11:00:00,18.1,18.11,17.93,17.96,68600.0,12.6015,12.6084,12.4831,12.504,68600.0
2009-06-08 11:30:00,17.96,18.06,17.91,18.05,64200.0,12.504,12.5736,12.4692,12.5667,64200.0
2009-06-08 12:00:00,18.07,18.09,17.89,18.04,68700.0,12.5806,12.5945,12.4553,12.5597,68700.0
2009-06-08 12:30:00,18.04,18.15,17.96,18.11,55200.0,12.5597,12.6363,12.504,12.6084,55200.0
2009-06-08 13:00:00,18.11,18.2,18.08,18.13,24100.0,12.6084,12.6711,12.5875,12.6223,24100.0
2009-06-08 13:30:00,18.13,18.23,18.08,18.12,33600.0,12.6223,12.692,12.5875,12.6154,33600.0
2009-06-08 14:00:00,18.12,18.18,18.08,18.12,34400.0,12.6154,12.6572,12.5875,12.6154,34400.0
2009-06-08 14:30:00,18.13,18.22,18.09,18.22,64900.0,12.6223,12.685,12.5945,12.685,64900.0
2009-06-08 15:00:00,18.21,18.54,18.19,18.48,197400.0,12.678,12.9078,12.6641,12.866,197400.0
2009-06-08 15:30:00,18.48,18.64,18.41,18.45,335600.0,12.866,12.9774,12.8173,12.8451,335600.0
2009-06-09 09:30:00,18.43,18.78,18.16,18.68,125900.0,12.8312,13.0749,12.6432,13.0053,125900.0
2009-06-09 10:00:00,18.67,18.69,18.49,18.61,58200.0,12.9983,13.0122,12.873,12.9565,58200.0
2009-06-09 10:30:00,18.62,18.72,18.55,18.66,32000.0,12.9635,13.0331,12.9148,12.9913,32000.0
2009-06-09 11:00:00,18.65,18.66,18.5,18.54,81600.0,12.9844,12.9913,12.8799,12.9078,81600.0
2009-06-09 11:30:00,18.54,18.62,18.51,18.53,50700.0,12.9078,12.9635,12.8869,12.9008,50700.0
2009-06-09 12:00:00,18.53,18.86,18.53,18.85,116700.0,12.9008,13.1306,12.9008,13.1236,116700.0
2009-06-09 12:30:00,18.85,18.92,18.8,18.92,60900.0,13.1236,13.1724,13.0888,13.1724,60900.0
2009-06-09 13:00:00,18.92,19.0,18.81,18.91,100000.0,13.1724,13.2281,13.0958,13.1654,100000.0
2009-06-09 13:30:00,18.91,19.03,18.9,19.02,73500.0,13.1654,13.2489,13.1584,13.242,73500.0
2009-06-09 14:00:00,19.03,19.05,18.95,19.04,104800.0,13.2489,13.2629,13.1932,13.2559,104800.0
2009-06-09 14:30:00,19.05,19.14,18.97,19.07,161300.0,13.2629,13.3255,13.2072,13.2768,161300.0
2009-06-09 15:00:00,19.08,19.11,18.92,18.97,215000.0,13.2838,13.3046,13.1724,13.2072,215000.0
2009-06-09 15:30:00,18.96,19.04,18.93,18.96,263700.0,13.2002,13.2559,13.1793,13.2002,263700.0
2009-06-10 09:30:00,19.27,19.28,18.64,18.75,187500.0,13.416,13.423,12.9774,13.054,187500.0
2009-06-10 10:00:00,18.74,18.78,18.34,18.47,169100.0,13.047,13.0749,12.7686,12.8591,169100.0
2009-06-10 10:30:00,18.48,18.52,18.36,18.4,82700.0,12.866,12.8939,12.7825,12.8103,82700.0
2009-06-10 11:00:00,18.39,18.54,18.37,18.53,100700.0,12.8034,12.9078,12.7894,12.9008,100700.0
2009-06-10 11:30:00,18.53,18.62,18.51,18.56,65200.0,12.9008,12.9635,12.8869,12.9217,65200.0
2009-06-10 12:00:00,18.55,18.65,18.51,18.54,71500.0,12.9148,12.9844,12.8869,12.9078,71500.0
2009-06-10 12:30:00,18.54,18.54,18.45,18.45,54400.0,12.9078,12.9078,12.8451,12.8451,54400.0
2009-06-10 13:00:00,18.45,18.45,18.39,18.41,109500.0,12.8451,12.8451,12.8034,12.8173,109500.0
2009-06-10 13:30:00,18.41,18.46,18.34,18.42,104700.0,12.8173,12.8521,12.7686,12.8243,104700.0
2009-06-10 14:00:00,18.41,18.53,18.35,18.47,116400.0,12.8173,12.9008,12.7755,12.8591,116400.0
2009-06-10 14:30:00,18.48,18.6,18.43,18.54,134300.0,12.866,12.9496,12.8312,12.9078,134300.0
2009-06-10 15:00:00,18.54,18.58,18.44,18.5,226700.0,12.9078,12.9356,12.8382,12.8799,226700.0
2009-06-10 15:30:00,18.49,18.67,18.48,18.57,488700.0,12.873,12.9983,12.866,12.9287,488700.0
2009-06-11 09:30:00,18.69,18.7,18.27,18.36,83000.0,13.0122,13.0192,12.7198,12.7825,83000.0
2009-06-11 10:00:00,18.39,18.4,18.2,18.24,129000.0,12.8034,12.8103,12.6711,12.6989,129000.0
2009-06-11 10:30:00,18.24,18.25,18.07,18.18,86100.0,12.6989,12.7059,12.5806,12.6572,86100.0
2009-06-11 11:00:00,18.17,18.18,17.9,17.96,102800.0,12.6502,12.6572,12.4622,12.504,102800.0
2009-06-11 11:30:00,17.95,17.97,17.82,17.82,64500.0,12.497,12.511,12.4065,12.4065,64500.0
2009-06-11 12:00:00,17.82,17.82,17.66,17.7,187300.0,12.4065,12.4065,12.2951,12.323,187300.0
2009-06-11 12:30:00,17.69,17.78,17.69,17.77,68100.0,12.316,12.3787,12.316,12.3717,68100.0
2009-06-11 13:00:00,17.77,17.88,17.61,17.75,200000.0,12.3717,12.4483,12.2603,12.3578,200000.0
2009-06-11 13:30:00,17.76,17.87,17.7,17.72,132600.0,12.3648,12.4413,12.323,12.3369,132600.0
2009-06-11 14:00:00,17.7,17.72,17.56,17.58,115700.0,12.323,12.3369,12.2255,12.2394,115700.0
2009-06-11 14:30:00,17.58,17.61,17.49,17.5,218100.0,12.2394,12.2603,12.1768,12.1837,218100.0
2009-06-11 15:00:00,17.51,17.52,17.31,17.34,336900.0,12.1907,12.1977,12.0515,12.0723,336900.0
2009-06-11 15:30:00,17.33,17.49,17.3,17.4,493200.0,12.0654,12.1768,12.0445,12.1141,493200.0
2009-06-12 09:30:00,17.23,17.53,17.06,17.21,125600.0,11.9958,12.2046,11.8774,11.9818,125600.0
2009-06-12 10:00:00,17.21,17.21,16.8,16.93,216700.0,11.9818,11.9818,11.6964,11.7869,216700.0
2009-06-12 10:30:00,16.93,17.16,16.87,17.05,101800.0,11.7869,11.947,11.7451,11.8704,101800.0
2009-06-12 11:00:00,17.05,17.11,17.0,17.05,63600.0,11.8704,11.9122,11.8356,11.8704,63600.0
2009-06-12 11:30:00,17.05,17.1,17.0,17.08,59200.0,11.8704,11.9053,11.8356,11.8913,59200.0
2009-06-12 12:00:00,17.06,17.1,17.0,17.09,52100.0,11.8774,11.9053,11.8356,11.8983,52100.0
2009-06-12 12:30:00,17.09,17.09,17.0,17.02,111900.0,11.8983,11.8983,11.8356,11.8496,111900.0
2009-06-12 13:00:00,17.03,17.06,17.0,17.03,76500.0,11.8565,11.8774,11.8356,11.8565,76500.0
2009-06-12 13:30:00,17.03,17.15,17.02,17.12,53900.0,11.8565,11.9401,11.8496,11.9192,53900.0
2009-06-12 14:00:00,17.12,17.18,17.08,17.17,112100.0,11.9192,11.9609,11.8913,11.954,112100.0
2009-06-12 14:30:00,17.17,17.3,17.14,17.2,259100.0,11.954,12.0445,11.9331,11.9749,259100.0
2009-06-12 15:00:00,17.2,17.32,17.19,17.31,162500.0,11.9749,12.0584,11.9679,12.0515,162500.0
2009-06-12 15:30:00,17.31,17.32,17.23,17.24,315500.0,12.0515,12.0584,11.9958,12.0027,315500.0
2009-06-15 09:30:00,16.73,16.87,16.32,16.39,301800.0,11.6477,11.7451,11.3622,11.4109,301800.0
2009-06-15 10:00:00,16.36,16.68,16.33,16.66,147400.0,11.3901,11.6128,11.3692,11.5989,147400.0
2009-06-15 10:30:00,16.65,16.7,16.49,16.67,137900.0,11.592,11.6268,11.4806,11.6059,137900.0
2009-06-15 11:00:00,16.68,16.78,16.62,16.75,73500.0,11.6128,11.6825,11.5711,11.6616,73500.0
2009-06-15 11:30:00,16.76,16.92,16.75,16.87,52000.0,11.6685,11.7799,11.6616,11.7451,52000.0
2009-06-15 12:00:00,16.86,16.89,16.73,16.76,40400.0,11.7382,11.759,11.6477,11.6685,40400.0
2009-06-15 12:30:00,16.76,16.93,16.76,16.92,69700.0,11.6685,11.7869,11.6685,11.7799,69700.0
2009-06-15 13:00:00,16.9,16.93,16.79,16.82,95100.0,11.766,11.7869,11.6894,11.7103,95100.0
2009-06-15 13:30:00,16.81,16.91,16.76,16.81,46100.0,11.7033,11.773,11.6685,11.7033,46100.0
2009-06-15 14:00:00,16.8,16.84,16.72,16.77,89900.0,11.6964,11.7242,11.6407,11.6755,89900.0
2009-06-15 14:30:00,16.76,16.76,16.66,16.73,157200.0,11.6685,11.6685,11.5989,11.6477,157200.0
2009-06-15 15:00:00,16.73,16.83,16.63,16.77,197900.0,11.6477,11.7173,11.578,11.6755,197900.0
2009-06-15 15:30:00,16.78,16.92,16.74,16.77,324100.0,11.6825,11.7799,11.6546,11.6755,324100.0
2009-06-16 09:30:00,16.95,17.06,16.63,16.64,142700.0,11.8008,11.8774,11.578,11.585,142700.0
2009-06-16 10:00:00,16.66,16.77,16.53,16.57,90500.0,11.5989,11.6755,11.5084,11.5363,90500.0
2009-06-16 10:30:00,16.58,16.72,16.52,16.71,44800.0,11.5432,11.6407,11.5014,11.6337,44800.0
2009-06-16 11:00:00,16.72,16.79,16.64,16.69,119600.0,11.6407,11.6894,11.585,11.6198,119600.0
2009-06-16 11:30:00,16.68,16.68,16.49,16.5,42500.0,11.6128,11.6128,11.4806,11.4875,42500.0
2009-06-16 12:00:00,16.5,16.52,16.34,16.42,107400.0,11.4875,11.5014,11.3761,11.4318,107400.0
2009-06-16 12:30:00,16.43,16.43,16.1,16.16,91500.0,11.4388,11.4388,11.209,11.2508,91500.0
2009-06-16 13:00:00,16.17,16.28,16.09,16.28,117200.0,11.2578,11.3344,11.2021,11.3344,117200.0
2009-06-16 13:30:00,16.28,16.38,16.27,16.37,72000.0,11.3344,11.404,11.3274,11.397,72000.0
2009-06-16 14:00:00,16.36,16.39,16.24,16.29,114200.0,11.3901,11.4109,11.3065,11.3413,114200.0
2009-06-16 14:30:00,16.28,16.38,16.25,16.37,120000.0,11.3344,11.404,11.3135,11.397,120000.0
2009-06-16 15:00:00,16.37,16.44,16.3,16.41,96400.0,11.397,11.4457,11.3483,11.4249,96400.0
2009-06-16 15:30:00,16.4,16.47,16.29,16.33,211500.0,11.4179,11.4666,11.3413,11.3692,211500.0
2009-06-17 09:30:00,16.3,16.3,15.71,15.74,193300.0,11.3483,11.3483,10.9375,10.9584,193300.0
2009-06-17 10:00:00,15.76,16.18,15.7,15.99,250200.0,10.9723,11.2647,10.9306,11.1325,250200.0
2009-06-17 10:30:00,15.99,16.33,15.76,16.25,222600.0,11.1325,11.3692,10.9723,11.3135,222600.0
2009-06-17 11:00:00,16.24,16.28,16.13,16.22,272200.0,11.3065,11.3344,11.2299,11.2926,272200.0
2009-06-17 11:30:00,16.22,16.28,16.12,16.24,232500.0,11.2926,11.3344,11.223,11.3065,232500.0
2009-06-17 12:00:00,16.24,16.37,16.16,16.28,164500.0,11.3065,11.397,11.2508,11.3344,164500.0
2009-06-17 12:30:00,16.28,16.35,16.16,16.27,117000.0,11.3344,11.3831,11.2508,11.3274,117000.0
2009-06-17 13:00:00,16.27,16.4,16.25,16.38,190600.0,11.3274,11.4179,11.3135,11.404,190600.0
2009-06-17 13:30:00,16.39,16.42,16.31,16.38,181800.0,11.4109,11.4318,11.3552,11.404,181800.0
2009-06-17 14:00:00,16.39,16.51,16.34,16.51,119600.0,11.4109,11.4945,11.3761,11.4945,119600.0
2009-06-17 14:30:00,16.51,16.56,16.47,16.56,266400.0,11.4945,11.5293,11.4666,11.5293,266400.0
2009-06-17 15:00:00,16.55,16.6,16.47,16.51,312500.0,11.5223,11.5571,11.4666,11.4945,312500.0
2009-06-17 15:30:00,16.51,16.6,16.45,16.5,545200.0,11.4945,11.5571,11.4527,11.4875,545200.0
2009-06-18 09:30:00,16.59,16.59,16.13,16.51,119000.0,11.5502,11.5502,11.2299,11.4945,119000.0
2009-06-18 10:00:00,16.52,16.59,16.21,16.25,113600.0,11.5014,11.5502,11.2856,11.3135,113600.0
2009-06-18 10:30:00,16.25,16.3,16.09,16.14,57100.0,11.3135,11.3483,11.2021,11.2369,57100.0
2009-06-18 11:00:00,16.14,16.33,16.12,16.32,54900.0,11.2369,11.3692,11.223,11.3622,54900.0
2009-06-18 11:30:00,16.32,16.34,16.22,16.34,33900.0,11.3622,11.3761,11.2926,11.3761,33900.0
2009-06-18 12:00:00,16.34,16.41,16.33,16.39,40600.0,11.3761,11.4249,11.3692,11.4109,40600.0
2009-06-18 12:30:00,16.4,16.49,16.39,16.49,73000.0,11.4179,11.4806,11.4109,11.4806,73000.0
2009-06-18 13:00:00,16.48,16.51,16.35,16.4,104500.0,11.4736,11.4945,11.3831,11.4179,104500.0
2009-06-18 13:30:00,16.4,16.41,16.33,16.35,38100.0,11.4179,11.4249,11.3692,11.3831,38100.0
2009-06-18 14:00:00,16.35,16.41,16.3,16.41,63600.0,11.3831,11.4249,11.3483,11.4249,63600.0
2009-06-18 14:30:00,16.41,16.43,16.33,16.42,117400.0,11.4249,11.4388,11.3692,11.4318,117400.0
2009-06-18 15:00:00,16.42,16.44,16.33,16.37,204400.0,11.4318,11.4457,11.3692,11.397,204400.0
2009-06-18 15:30:00,16.37,16.41,16.31,16.37,224000.0,11.397,11.4249,11.3552,11.397,224000.0
2009-06-19 09:30:00,16.52,16.65,16.27,16.33,214000.0,11.5014,11.592,11.3274,11.3692,214000.0
2009-06-19 10:00:00,16.33,16.33,16.18,16.33,100600.0,11.3692,11.3692,11.2647,11.3692,100600.0
2009-06-19 10:30:00,16.32,16.53,16.3,16.5,102400.0,11.3622,11.5084,11.3483,11.4875,102400.0
2009-06-19 11:00:00,16.49,16.57,16.46,16.55,110900.0,11.4806,11.5363,11.4597,11.5223,110900.0
2009-06-19 11:30:00,16.56,16.58,16.46,16.5,43000.0,11.5293,11.5432,11.4597,11.4875,43000.0
2009-06-19 12:00:00,16.49,16.5,16.39,16.45,114600.0,11.4806,11.4875,11.4109,11.4527,114600.0
2009-06-19 12:30:00,16.45,16.48,16.41,16.41,82000.0,11.4527,11.4736,11.4249,11.4249,82000.0
2009-06-19 13:00:00,16.42,16.49,16.39,16.44,102000.0,11.4318,11.4806,11.4109,11.4457,102000.0
2009-06-19 13:30:00,16.44,16.51,16.44,16.46,54600.0,11.4457,11.4945,11.4457,11.4597,54600.0
2009-06-19 14:00:00,16.46,16.54,16.39,16.48,283200.0,11.4597,11.5154,11.4109,11.4736,283200.0
2009-06-19 14:30:00,16.48,16.55,16.47,16.51,86800.0,11.4736,11.5223,11.4666,11.4945,86800.0
2009-06-19 15:00:00,16.52,16.57,16.46,16.56,135400.0,11.5014,11.5363,11.4597,11.5293,135400.0
2009-06-19 15:30:00,16.57,16.59,16.42,16.5,355900.0,11.5363,11.5502,11.4318,11.4875,355900.0
2009-06-22 09:30:00,16.43,16.43,16.0,16.23,101800.0,11.4388,11.4388,11.1394,11.2995,101800.0
2009-06-22 10:00:00,16.23,16.46,16.14,16.32,154600.0,11.2995,11.4597,11.2369,11.3622,154600.0
2009-06-22 10:30:00,16.32,16.32,16.18,16.31,45300.0,11.3622,11.3622,11.2647,11.3552,45300.0
2009-06-22 11:00:00,16.3,16.49,16.2,16.42,66900.0,11.3483,11.4806,11.2787,11.4318,66900.0
2009-06-22 11:30:00,16.41,16.43,16.22,16.28,65200.0,11.4249,11.4388,11.2926,11.3344,65200.0
2009-06-22 12:00:00,16.27,16.31,16.16,16.23,67700.0,11.3274,11.3552,11.2508,11.2995,67700.0
2009-06-22 12:30:00,16.23,16.26,16.17,16.18,59300.0,11.2995,11.3204,11.2578,11.2647,59300.0
2009-06-22 13:00:00,16.17,16.18,16.06,16.07,113600.0,11.2578,11.2647,11.1812,11.1882,113600.0
2009-06-22 13:30:00,16.07,16.17,16.07,16.15,42200.0,11.1882,11.2578,11.1882,11.2438,42200.0
2009-06-22 14:00:00,16.15,16.25,16.12,16.18,76900.0,11.2438,11.3135,11.223,11.2647,76900.0
2009-06-22 14:30:00,16.19,16.33,16.18,16.32,108400.0,11.2717,11.3692,11.2647,11.3622,108400.0
2009-06-22 15:00:00,16.32,16.37,16.27,16.33,197400.0,11.3622,11.397,11.3274,11.3692,197400.0
2009-06-22 15:30:00,16.34,16.4,16.17,16.2,297100.0,11.3761,11.4179,11.2578,11.2787,297100.0
2009-06-23 09:30:00,16.18,16.31,15.87,16.2,91400.0,11.2647,11.3552,11.0489,11.2787,91400.0
2009-06-23 10:00:00,16.18,16.28,16.0,16.04,143700.0,11.2647,11.3344,11.1394,11.1673,143700.0
2009-06-23 10:30:00,16.03,16.06,15.79,16.05,155100.0,11.1603,11.1812,10.9932,11.1742,155100.0
2009-06-23 11:00:00,16.05,16.16,15.91,16.12,150200.0,11.1742,11.2508,11.0768,11.223,150200.0
2009-06-23 11:30:00,16.13,16.35,16.11,16.26,196800.0,11.2299,11.3831,11.216,11.3204,196800.0
2009-06-23 12:00:00,16.26,16.27,16.05,16.17,75900.0,11.3204,11.3274,11.1742,11.2578,75900.0
2009-06-23 12:30:00,16.16,16.29,16.14,16.19,76600.0,11.2508,11.3413,11.2369,11.2717,76600.0
2009-06-23 13:00:00,16.19,16.38,16.19,16.28,97300.0,11.2717,11.404,11.2717,11.3344,97300.0
2009-06-23 13:30:00,16.28,16.36,16.14,16.16,73500.0,11.3344,11.3901,11.2369,11.2508,73500.0
2009-06-23 14:00:00,16.15,16.33,16.1,16.21,113900.0,11.2438,11.3692,11.209,11.2856,113900.0
2009-06-23 14:30:00,16.21,16.22,16.06,16.09,165900.0,11.2856,11.2926,11.1812,11.2021,165900.0
2009-06-23 15:00:00,16.1,16.2,16.03,16.15,430600.0,11.209,11.2787,11.1603,11.2438,430600.0
2009-06-23 15:30:00,16.15,16.25,16.1,16.14,392200.0,11.2438,11.3135,11.209,11.2369,392200.0
2009-06-24 09:30:00,16.29,16.72,16.23,16.61,114500.0,11.3413,11.6407,11.2995,11.5641,114500.0
2009-06-24 10:00:00,16.6,16.83,16.45,16.75,130700.0,11.5571,11.7173,11.4527,11.6616,130700.0
2009-06-24 10:30:00,16.76,16.77,16.5,16.64,112900.0,11.6685,11.6755,11.4875,11.585,112900.0
2009-06-24 11:00:00,16.65,16.69,16.58,16.67,42500.0,11.592,11.6198,11.5432,11.6059,42500.0
2009-06-24 11:30:00,16.67,16.75,16.63,16.75,75400.0,11.6059,11.6616,11.578,11.6616,75400.0
2009-06-24 12:00:00,16.75,16.75,16.64,16.66,32800.0,11.6616,11.6616,11.585,11.5989,32800.0
2009-06-24 12:30:00,16.66,16.81,16.63,16.79,56000.0,11.5989,11.7033,11.578,11.6894,56000.0
2009-06-24 13:00:00,16.79,16.9,16.79,16.84,90800.0,11.6894,11.766,11.6894,11.7242,90800.0
2009-06-24 13:30:00,16.84,16.86,16.79,16.85,43700.0,11.7242,11.7382,11.6894,11.7312,43700.0
2009-06-24 14:00:00,16.85,16.97,16.7,16.75,135600.0,11.7312,11.8147,11.6268,11.6616,135600.0
2009-06-24 14:30:00,16.75,16.79,16.57,16.64,249800.0,11.6616,11.6894,11.5363,11.585,249800.0
2009-06-24 15:00:00,16.64,16.7,16.5,16.68,251700.0,11.585,11.6268,11.4875,11.6128,251700.0
2009-06-24 15:30:00,16.67,16.72,16.6,16.7,270400.0,11.6059,11.6407,11.5571,11.6268,270400.0
2009-06-25 09:30:00,16.5,17.13,16.38,17.02,259300.0,11.4875,11.9261,11.404,11.8496,259300.0
2009-06-25 10:00:00,17.03,17.16,16.9,17.02,148600.0,11.8565,11.947,11.766,11.8496,148600.0
2009-06-25 10:30:00,17.03,17.11,16.86,17.0,76700.0,11.8565,11.9122,11.7382,11.8356,76700.0
2009-06-25 11:00:00,16.99,17.13,16.98,17.13,51800.0,11.8287,11.9261,11.8217,11.9261,51800.0
2009-06-25 11:30:00,17.14,17.23,17.14,17.2,88500.0,11.9331,11.9958,11.9331,11.9749,88500.0
2009-06-25 12:00:00,17.21,17.29,17.18,17.29,82700.0,11.9818,12.0375,11.9609,12.0375,82700.0
2009-06-25 12:30:00,17.28,17.29,17.16,17.16,49100.0,12.0306,12.0375,11.947,11.947,49100.0
2009-06-25 13:00:00,17.16,17.36,17.13,17.31,90000.0,11.947,12.0863,11.9261,12.0515,90000.0
2009-06-25 13:30:00,17.31,17.32,17.09,17.16,62000.0,12.0515,12.0584,11.8983,11.947,62000.0
2009-06-25 14:00:00,17.17,17.17,17.05,17.08,76600.0,11.954,11.954,11.8704,11.8913,76600.0
2009-06-25 14:30:00,17.08,17.17,17.06,17.12,99900.0,11.8913,11.954,11.8774,11.9192,99900.0
2009-06-25 15:00:00,17.11,17.23,17.09,17.22,107200.0,11.9122,11.9958,11.8983,11.9888,107200.0
2009-06-25 15:30:00,17.21,17.23,17.04,17.2,267800.0,11.9818,11.9958,11.8635,11.9749,267800.0
2009-06-26 09:30:00,17.07,17.27,16.99,17.18,122900.0,11.8844,12.0236,11.8287,11.9609,122900.0
2009-06-26 10:00:00,17.16,17.26,17.07,17.14,89100.0,11.947,12.0166,11.8844,11.9331,89100.0
2009-06-26 10:30:00,17.15,17.24,17.1,17.22,69600.0,11.9401,12.0027,11.9053,11.9888,69600.0
2009-06-26 11:00:00,17.21,17.23,17.15,17.22,60700.0,11.9818,11.9958,11.9401,11.9888,60700.0
2009-06-26 11:30:00,17.23,17.28,17.19,17.25,33400.0,11.9958,12.0306,11.9679,12.0097,33400.0
2009-06-26 12:00:00,17.26,17.37,17.26,17.35,59400.0,12.0166,12.0932,12.0166,12.0793,59400.0
2009-06-26 12:30:00,17.35,17.47,17.31,17.41,51800.0,12.0793,12.1628,12.0515,12.1211,51800.0
2009-06-26 13:00:00,17.41,17.43,17.32,17.41,79000.0,12.1211,12.135,12.0584,12.1211,79000.0
2009-06-26 13:30:00,17.41,17.52,17.38,17.42,102600.0,12.1211,12.1977,12.1002,12.128,102600.0
2009-06-26 14:00:00,17.42,17.47,17.4,17.44,65400.0,12.128,12.1628,12.1141,12.142,65400.0
2009-06-26 14:30:00,17.44,17.56,17.42,17.56,150500.0,12.142,12.2255,12.128,12.2255,150500.0
2009-06-26 15:00:00,17.56,17.56,17.47,17.48,135700.0,12.2255,12.2255,12.1628,12.1698,135700.0
2009-06-26 15:30:00,17.48,17.54,17.4,17.41,291000.0,12.1698,12.2116,12.1141,12.1211,291000.0
2009-06-29 09:30:00,17.41,17.55,17.09,17.26,93400.0,12.1211,12.2185,11.8983,12.0166,93400.0
2009-06-29 10:00:00,17.26,17.54,17.06,17.54,143500.0,12.0166,12.2116,11.8774,12.2116,143500.0
2009-06-29 10:30:00,17.54,17.63,17.4,17.47,161400.0,12.2116,12.2742,12.1141,12.1628,161400.0
2009-06-29 11:00:00,17.46,17.63,17.41,17.59,106400.0,12.1559,12.2742,12.1211,12.2464,106400.0
2009-06-29 11:30:00,17.59,17.65,17.44,17.65,40100.0,12.2464,12.2882,12.142,12.2882,40100.0
2009-06-29 12:00:00,17.65,17.68,17.59,17.61,232200.0,12.2882,12.3091,12.2464,12.2603,232200.0
2009-06-29 12:30:00,17.61,17.63,17.5,17.52,102900.0,12.2603,12.2742,12.1837,12.1977,102900.0
2009-06-29 13:00:00,17.51,17.51,17.45,17.5,136500.0,12.1907,12.1907,12.1489,12.1837,136500.0
2009-06-29 13:30:00,17.5,17.51,17.41,17.49,267500.0,12.1837,12.1907,12.1211,12.1768,267500.0
2009-06-29 14:00:00,17.49,17.5,17.39,17.47,51900.0,12.1768,12.1837,12.1072,12.1628,51900.0
2009-06-29 14:30:00,17.48,17.52,17.46,17.51,80300.0,12.1698,12.1977,12.1559,12.1907,80300.0
2009-06-29 15:00:00,17.51,17.53,17.46,17.5,104100.0,12.1907,12.2046,12.1559,12.1837,104100.0
2009-06-29 15:30:00,17.5,17.53,17.4,17.46,272100.0,12.1837,12.2046,12.1141,12.1559,272100.0
2009-06-30 09:30:00,17.43,17.87,17.43,17.84,140600.0,12.135,12.4413,12.135,12.4204,140600.0
2009-06-30 10:00:00,17.82,17.82,17.17,17.24,275700.0,12.4065,12.4065,11.954,12.0027,275700.0
2009-06-30 10:30:00,17.24,17.36,17.22,17.36,57000.0,12.0027,12.0863,11.9888,12.0863,57000.0
2009-06-30 11:00:00,17.34,17.38,17.2,17.25,69300.0,12.0723,12.1002,11.9749,12.0097,69300.0
2009-06-30 11:30:00,17.22,17.38,17.2,17.37,95900.0,11.9888,12.1002,11.9749,12.0932,95900.0
2009-06-30 12:00:00,17.37,17.45,17.37,17.45,61500.0,12.0932,12.1489,12.0932,12.1489,61500.0
2009-06-30 12:30:00,17.43,17.43,17.35,17.41,91500.0,12.135,12.135,12.0793,12.1211,91500.0
2009-06-30 13:00:00,17.42,17.42,17.31,17.31,87900.0,12.128,12.128,12.0515,12.0515,87900.0
2009-06-30 13:30:00,17.31,17.32,17.17,17.19,72200.0,12.0515,12.0584,11.954,11.9679,72200.0
2009-06-30 14:00:00,17.19,17.27,17.17,17.24,142300.0,11.9679,12.0236,11.954,12.0027,142300.0
2009-06-30 14:30:00,17.24,17.29,17.2,17.28,162300.0,12.0027,12.0375,11.9749,12.0306,162300.0
2009-06-30 15:00:00,17.28,17.3,17.14,17.17,211100.0,12.0306,12.0445,11.9331,11.954,211100.0
2009-06-30 15:30:00,17.17,17.24,17.11,17.2,444600.0,11.954,12.0027,11.9122,11.9749,444600.0
2009-07-01 09:30:00,17.17,17.17,16.35,17.16,378900.0,11.954,11.954,11.3831,11.947,378900.0
2009-07-01 10:00:00,17.15,17.24,16.88,17.18,185300.0,11.9401,12.0027,11.7521,11.9609,185300.0
2009-07-01 10:30:00,17.18,17.2,17.06,17.1,103100.0,11.9609,11.9749,11.8774,11.9053,103100.0
2009-07-01 11:00:00,17.09,17.11,16.92,17.0,135000.0,11.8983,11.9122,11.7799,11.8356,135000.0
2009-07-01 11:30:00,17.0,17.08,16.98,17.06,130600.0,11.8356,11.8913,11.8217,11.8774,130600.0
2009-07-01 12:00:00,17.05,17.11,16.99,17.02,139800.0,11.8704,11.9122,11.8287,11.8496,139800.0
2009-07-01 12:30:00,17.03,17.03,16.84,16.91,158700.0,11.8565,11.8565,11.7242,11.773,158700.0
2009-07-01 13:00:00,16.91,17.02,16.91,17.01,150200.0,11.773,11.8496,11.773,11.8426,150200.0
2009-07-01 13:30:00,17.02,17.07,16.97,17.0,47800.0,11.8496,11.8844,11.8147,11.8356,47800.0
2009-07-01 14:00:00,17.01,17.03,16.92,16.95,117900.0,11.8426,11.8565,11.7799,11.8008,117900.0
2009-07-01 14:30:00,16.95,17.06,16.92,17.01,134000.0,11.8008,11.8774,11.7799,11.8426,134000.0
2009-07-01 15:00:00,17.01,17.04,16.96,16.98,199600.0,11.8426,11.8635,11.8078,11.8217,199600.0
2009-07-01 15:30:00,16.98,17.06,16.96,17.02,348500.0,11.8217,11.8774,11.8078,11.8496,348500.0
2009-07-02 09:30:00,16.85,16.87,16.58,16.64,197800.0,11.7312,11.7451,11.5432,11.585,197800.0
2009-07-02 10:00:00,16.67,16.7,16.37,16.46,126700.0,11.6059,11.6268,11.397,11.4597,126700.0
2009-07-02 10:30:00,16.46,16.59,16.46,16.5,110900.0,11.4597,11.5502,11.4597,11.4875,110900.0
2009-07-02 11:00:00,16.51,16.57,16.4,16.54,121300.0,11.4945,11.5363,11.4179,11.5154,121300.0
2009-07-02 11:30:00,16.53,16.57,16.45,16.52,95800.0,11.5084,11.5363,11.4527,11.5014,95800.0
2009-07-02 12:00:00,16.52,16.56,16.48,16.54,80800.0,11.5014,11.5293,11.4736,11.5154,80800.0
2009-07-02 12:30:00,16.54,16.56,16.5,16.52,54600.0,11.5154,11.5293,11.4875,11.5014,54600.0
2009-07-02 13:00:00,16.53,16.62,16.53,16.54,65200.0,11.5084,11.5711,11.5084,11.5154,65200.0
2009-07-02 13:30:00,16.54,16.63,16.49,16.61,93800.0,11.5154,11.578,11.4806,11.5641,93800.0
2009-07-02 14:00:00,16.61,16.68,16.6,16.62,76800.0,11.5641,11.6128,11.5571,11.5711,76800.0
2009-07-02 14:30:00,16.61,16.78,16.6,16.76,120300.0,11.5641,11.6825,11.5571,11.6685,120300.0
2009-07-02 15:00:00,16.76,16.8,16.62,16.69,196400.0,11.6685,11.6964,11.5711,11.6198,196400.0
2009-07-02 15:30:00,16.69,16.71,16.61,16.67,316900.0,11.6198,11.6337,11.5641,11.6059,316900.0
2009-07-06 09:30:00,16.57,17.12,16.57,16.79,159000.0,11.5363,11.9192,11.5363,11.6894,159000.0
2009-07-06 10:00:00,16.79,16.85,16.47,16.52,219700.0,11.6894,11.7312,11.4666,11.5014,219700.0
2009-07-06 10:30:00,16.51,16.62,16.44,16.57,130100.0,11.4945,11.5711,11.4457,11.5363,130100.0
2009-07-06 11:00:00,16.57,16.57,16.47,16.55,69100.0,11.5363,11.5363,11.4666,11.5223,69100.0
2009-07-06 11:30:00,16.54,16.62,16.54,16.59,106800.0,11.5154,11.5711,11.5154,11.5502,106800.0
2009-07-06 12:00:00,16.59,16.62,16.55,16.6,75400.0,11.5502,11.5711,11.5223,11.5571,75400.0
2009-07-06 12:30:00,16.6,16.67,16.54,16.66,78900.0,11.5571,11.6059,11.5154,11.5989,78900.0
2009-07-06 13:00:00,16.66,16.85,16.65,16.84,186200.0,11.5989,11.7312,11.592,11.7242,186200.0
2009-07-06 13:30:00,16.84,16.85,16.73,16.77,132600.0,11.7242,11.7312,11.6477,11.6755,132600.0
2009-07-06 14:00:00,16.77,16.78,16.69,16.74,78200.0,11.6755,11.6825,11.6198,11.6546,78200.0
2009-07-06 14:30:00,16.75,16.77,16.67,16.72,78300.0,11.6616,11.6755,11.6059,11.6407,78300.0
2009-07-06 15:00:00,16.72,16.82,16.69,16.81,300400.0,11.6407,11.7103,11.6198,11.7033,300400.0
2009-07-06 15:30:00,16.8,16.81,16.64,16.75,630900.0,11.6964,11.7033,11.585,11.6616,630900.0
2009-07-07 09:30:00,17.42,17.72,17.25,17.68,432700.0,12.128,12.3369,12.0097,12.3091,432700.0
2009-07-07 10:00:00,17.67,17.68,17.2,17.34,442000.0,12.3021,12.3091,11.9749,12.0723,442000.0
2009-07-07 10:30:00,17.35,17.36,17.14,17.23,208600.0,12.0793,12.0863,11.9331,11.9958,208600.0
2009-07-07 11:00:00,17.24,17.41,17.23,17.28,107000.0,12.0027,12.1211,11.9958,12.0306,107000.0
2009-07-07 11:30:00,17.26,17.31,17.08,17.29,163300.0,12.0166,12.0515,11.8913,12.0375,163300.0
2009-07-07 12:00:00,17.29,17.31,17.11,17.11,72800.0,12.0375,12.0515,11.9122,11.9122,72800.0
2009-07-07 12:30:00,17.11,17.12,17.02,17.07,70000.0,11.9122,11.9192,11.8496,11.8844,70000.0
2009-07-07 13:00:00,17.07,17.26,17.07,17.19,96300.0,11.8844,12.0166,11.8844,11.9679,96300.0
2009-07-07 13:30:00,17.2,17.29,17.2,17.23,89900.0,11.9749,12.0375,11.9749,11.9958,89900.0
2009-07-07 14:00:00,17.22,17.3,17.19,17.3,66900.0,11.9888,12.0445,11.9679,12.0445,66900.0
2009-07-07 14:30:00,17.3,17.31,17.12,17.13,149600.0,12.0445,12.0515,11.9192,11.9261,149600.0
2009-07-07 15:00:00,17.12,17.14,17.04,17.09,252500.0,11.9192,11.9331,11.8635,11.8983,252500.0
2009-07-07 15:30:00,17.09,17.12,16.87,16.9,550300.0,11.8983,11.9192,11.7451,11.766,550300.0
2009-07-08 09:30:00,17.11,17.15,16.83,16.91,100200.0,11.9122,11.9401,11.7173,11.773,100200.0
2009-07-08 10:00:00,16.9,17.01,16.8,16.87,121300.0,11.766,11.8426,11.6964,11.7451,121300.0
2009-07-08 10:30:00,16.86,16.86,16.69,16.77,95400.0,11.7382,11.7382,11.6198,11.6755,95400.0
2009-07-08 11:00:00,16.77,16.87,16.69,16.75,135800.0,11.6755,11.7451,11.6198,11.6616,135800.0
2009-07-08 11:30:00,16.74,16.82,16.7,16.75,99100.0,11.6546,11.7103,11.6268,11.6616,99100.0
2009-07-08 12:00:00,16.76,16.8,16.63,16.67,82000.0,11.6685,11.6964,11.578,11.6059,82000.0
2009-07-08 12:30:00,16.67,16.7,16.64,16.66,66000.0,11.6059,11.6268,11.585,11.5989,66000.0
2009-07-08 13:00:00,16.67,17.03,16.66,17.03,168300.0,11.6059,11.8565,11.5989,11.8565,168300.0
2009-07-08 13:30:00,17.03,17.04,16.88,16.94,55000.0,11.8565,11.8635,11.7521,11.7939,55000.0
2009-07-08 14:00:00,16.92,16.95,16.84,16.91,105200.0,11.7799,11.8008,11.7242,11.773,105200.0
2009-07-08 14:30:00,16.91,17.01,16.85,17.01,112700.0,11.773,11.8426,11.7312,11.8426,112700.0
2009-07-08 15:00:00,17.01,17.07,16.86,16.89,484300.0,11.8426,11.8844,11.7382,11.759,484300.0
2009-07-08 15:30:00,16.89,16.99,16.86,16.88,662800.0,11.759,11.8287,11.7382,11.7521,662800.0
2009-07-09 09:30:00,17.06,17.19,16.61,16.89,216000.0,11.8774,11.9679,11.5641,11.759,216000.0
2009-07-09 10:00:00,16.89,17.07,16.79,16.95,212900.0,11.759,11.8844,11.6894,11.8008,212900.0
2009-07-09 10:30:00,16.95,17.03,16.88,16.97,103100.0,11.8008,11.8565,11.7521,11.8147,103100.0
2009-07-09 11:00:00,16.97,16.99,16.84,16.9,141400.0,11.8147,11.8287,11.7242,11.766,141400.0
2009-07-09 11:30:00,16.9,16.99,16.89,16.94,66700.0,11.766,11.8287,11.759,11.7939,66700.0
2009-07-09 12:00:00,16.93,16.98,16.9,16.93,72100.0,11.7869,11.8217,11.766,11.7869,72100.0
2009-07-09 12:30:00,16.93,17.04,16.93,17.03,156500.0,11.7869,11.8635,11.7869,11.8565,156500.0
2009-07-09 13:00:00,17.03,17.06,16.93,16.98,166200.0,11.8565,11.8774,11.7869,11.8217,166200.0
2009-07-09 13:30:00,16.99,17.03,16.94,17.0,89300.0,11.8287,11.8565,11.7939,11.8356,89300.0
2009-07-09 14:00:00,16.99,17.14,16.96,17.07,184500.0,11.8287,11.9331,11.8078,11.8844,184500.0
2009-07-09 14:30:00,17.07,17.11,17.04,17.04,127800.0,11.8844,11.9122,11.8635,11.8635,127800.0
2009-07-09 15:00:00,17.04,17.14,17.02,17.09,246600.0,11.8635,11.9331,11.8496,11.8983,246600.0
2009-07-09 15:30:00,17.09,17.19,17.05,17.13,538700.0,11.8983,11.9679,11.8704,11.9261,538700.0
2009-07-10 09:30:00,16.93,17.35,16.92,16.98,181100.0,11.7869,12.0793,11.7799,11.8217,181100.0
2009-07-10 10:00:00,16.97,17.16,16.87,16.99,121000.0,11.8147,11.947,11.7451,11.8287,121000.0
2009-07-10 10:30:00,16.98,17.0,16.8,16.91,82900.0,11.8217,11.8356,11.6964,11.773,82900.0
2009-07-10 11:00:00,16.9,16.9,16.59,16.68,104400.0,11.766,11.766,11.5502,11.6128,104400.0
2009-07-10 11:30:00,16.67,16.91,16.63,16.9,66400.0,11.6059,11.773,11.578,11.766,66400.0
2009-07-10 12:00:00,16.9,17.0,16.84,16.89,69700.0,11.766,11.8356,11.7242,11.759,69700.0
2009-07-10 12:30:00,16.88,16.9,16.81,16.82,68600.0,11.7521,11.766,11.7033,11.7103,68600.0
2009-07-10 13:00:00,16.82,16.86,16.79,16.81,39800.0,11.7103,11.7382,11.6894,11.7033,39800.0
2009-07-10 13:30:00,16.82,16.85,16.76,16.79,46300.0,11.7103,11.7312,11.6685,11.6894,46300.0
2009-07-10 14:00:00,16.8,16.8,16.72,16.78,36600.0,11.6964,11.6964,11.6407,11.6825,36600.0
2009-07-10 14:30:00,16.78,16.83,16.74,16.74,59300.0,11.6825,11.7173,11.6546,11.6546,59300.0
2009-07-10 15:00:00,16.75,16.85,16.74,16.8,85800.0,11.6616,11.7312,11.6546,11.6964,85800.0
2009-07-10 15:30:00,16.8,16.91,16.77,16.86,195600.0,11.6964,11.773,11.6755,11.7382,195600.0
2009-07-13 09:30:00,16.99,17.08,16.54,16.68,99800.0,11.8287,11.8913,11.5154,11.6128,99800.0
2009-07-13 10:00:00,16.69,16.93,16.5,16.91,108300.0,11.6198,11.7869,11.4875,11.773,108300.0
2009-07-13 10:30:00,16.94,17.16,16.93,17.13,154700.0,11.7939,11.947,11.7869,11.9261,154700.0
2009-07-13 11:00:00,17.14,17.18,16.91,16.96,86700.0,11.9331,11.9609,11.773,11.8078,86700.0
2009-07-13 11:30:00,16.96,17.32,16.95,17.3,251300.0,11.8078,12.0584,11.8008,12.0445,251300.0
2009-07-13 12:00:00,17.3,17.46,17.29,17.46,152300.0,12.0445,12.1559,12.0375,12.1559,152300.0
2009-07-13 12:30:00,17.46,17.46,17.36,17.37,50100.0,12.1559,12.1559,12.0863,12.0932,50100.0
2009-07-13 13:00:00,17.37,17.5,17.37,17.47,67200.0,12.0932,12.1837,12.0932,12.1628,67200.0
2009-07-13 13:30:00,17.47,17.49,17.42,17.43,91700.0,12.1628,12.1768,12.128,12.135,91700.0
2009-07-13 14:00:00,17.44,17.56,17.42,17.47,98600.0,12.142,12.2255,12.128,12.1628,98600.0
2009-07-13 14:30:00,17.48,17.5,17.44,17.44,97100.0,12.1698,12.1837,12.142,12.142,97100.0
2009-07-13 15:00:00,17.44,17.5,17.43,17.47,113400.0,12.142,12.1837,12.135,12.1628,113400.0
2009-07-13 15:30:00,17.46,17.55,17.44,17.55,268400.0,12.1559,12.2185,12.142,12.2185,268400.0
2009-07-14 09:30:00,17.58,17.59,17.09,17.11,96000.0,12.2394,12.2464,11.8983,11.9122,96000.0
2009-07-14 10:00:00,17.11,17.51,17.1,17.48,146300.0,11.9122,12.1907,11.9053,12.1698,146300.0
2009-07-14 10:30:00,17.49,17.49,17.34,17.44,59500.0,12.1768,12.1768,12.0723,12.142,59500.0
2009-07-14 11:00:00,17.45,17.68,17.4,17.66,71600.0,12.1489,12.3091,12.1141,12.2951,71600.0
2009-07-14 11:30:00,17.67,17.98,17.67,17.88,171600.0,12.3021,12.5179,12.3021,12.4483,171600.0
2009-07-14 12:00:00,17.89,17.89,17.73,17.78,59000.0,12.4553,12.4553,12.3439,12.3787,59000.0
2009-07-14 12:30:00,17.79,17.84,17.75,17.8,39300.0,12.3856,12.4204,12.3578,12.3926,39300.0
2009-07-14 13:00:00,17.8,17.85,17.75,17.77,42500.0,12.3926,12.4274,12.3578,12.3717,42500.0
2009-07-14 13:30:00,17.78,17.82,17.75,17.82,39100.0,12.3787,12.4065,12.3578,12.4065,39100.0
2009-07-14 14:00:00,17.82,17.98,17.77,17.95,125100.0,12.4065,12.5179,12.3717,12.497,125100.0
2009-07-14 14:30:00,17.94,18.02,17.91,18.01,213800.0,12.4901,12.5458,12.4692,12.5388,213800.0
2009-07-14 15:00:00,18.01,18.02,17.87,17.92,174200.0,12.5388,12.5458,12.4413,12.4761,174200.0
2009-07-14 15:30:00,17.91,17.96,17.87,17.91,323200.0,12.4692,12.504,12.4413,12.4692,323200.0
2009-07-15 09:30:00,18.09,18.22,17.8,18.2,212400.0,12.5945,12.685,12.3926,12.6711,212400.0
2009-07-15 10:00:00,18.19,18.36,18.17,18.33,183200.0,12.6641,12.7825,12.6502,12.7616,183200.0
2009-07-15 10:30:00,18.34,18.34,18.19,18.21,56700.0,12.7686,12.7686,12.6641,12.678,56700.0
2009-07-15 11:00:00,18.21,18.23,18.18,18.21,79100.0,12.678,12.692,12.6572,12.678,79100.0
2009-07-15 11:30:00,18.2,18.29,18.14,18.19,94400.0,12.6711,12.7337,12.6293,12.6641,94400.0
2009-07-15 12:00:00,18.19,18.21,18.13,18.19,44300.0,12.6641,12.678,12.6223,12.6641,44300.0
2009-07-15 12:30:00,18.19,18.21,18.16,18.16,47900.0,12.6641,12.678,12.6432,12.6432,47900.0
2009-07-15 13:00:00,18.16,18.29,18.12,18.28,59300.0,12.6432,12.7337,12.6154,12.7268,59300.0
2009-07-15 13:30:00,18.28,18.31,18.22,18.23,64200.0,12.7268,12.7477,12.685,12.692,64200.0
2009-07-15 14:00:00,18.23,18.23,18.1,18.12,104100.0,12.692,12.692,12.6015,12.6154,104100.0
2009-07-15 14:30:00,18.12,18.26,18.12,18.24,87400.0,12.6154,12.7129,12.6154,12.6989,87400.0
2009-07-15 15:00:00,18.25,18.35,18.22,18.28,199500.0,12.7059,12.7755,12.685,12.7268,199500.0
2009-07-15 15:30:00,18.28,18.45,18.28,18.42,402200.0,12.7268,12.8451,12.7268,12.8243,402200.0
2009-07-16 09:30:00,18.34,18.37,18.11,18.25,92400.0,12.7686,12.7894,12.6084,12.7059,92400.0
2009-07-16 10:00:00,18.24,18.3,18.13,18.27,102100.0,12.6989,12.7407,12.6223,12.7198,102100.0
2009-07-16 10:30:00,18.29,18.3,18.17,18.17,72000.0,12.7337,12.7407,12.6502,12.6502,72000.0
2009-07-16 11:00:00,18.17,18.31,18.17,18.26,87500.0,12.6502,12.7477,12.6502,12.7129,87500.0
2009-07-16 11:30:00,18.26,18.32,18.25,18.3,61000.0,12.7129,12.7546,12.7059,12.7407,61000.0
2009-07-16 12:00:00,18.3,18.39,18.29,18.38,44500.0,12.7407,12.8034,12.7337,12.7964,44500.0
2009-07-16 12:30:00,18.38,18.4,18.3,18.3,66200.0,12.7964,12.8103,12.7407,12.7407,66200.0
2009-07-16 13:00:00,18.31,18.33,18.27,18.27,43200.0,12.7477,12.7616,12.7198,12.7198,43200.0
2009-07-16 13:30:00,18.27,18.33,18.27,18.31,73600.0,12.7198,12.7616,12.7198,12.7477,73600.0
2009-07-16 14:00:00,18.32,18.46,18.27,18.43,76300.0,12.7546,12.8521,12.7198,12.8312,76300.0
2009-07-16 14:30:00,18.43,18.57,18.4,18.55,85100.0,12.8312,12.9287,12.8103,12.9148,85100.0
2009-07-16 15:00:00,18.56,18.57,18.49,18.54,97500.0,12.9217,12.9287,12.873,12.9078,97500.0
2009-07-16 15:30:00,18.56,18.7,18.53,18.58,189300.0,12.9217,13.0192,12.9008,12.9356,189300.0
2009-07-17 09:30:00,18.64,18.65,18.27,18.44,80700.0,12.9774,12.9844,12.7198,12.8382,80700.0
2009-07-17 10:00:00,18.44,18.64,18.43,18.59,58300.0,12.8382,12.9774,12.8312,12.9426,58300.0
2009-07-17 10:30:00,18.61,18.7,18.59,18.67,43100.0,12.9565,13.0192,12.9426,12.9983,43100.0
2009-07-17 11:00:00,18.65,18.66,18.54,18.61,31200.0,12.9844,12.9913,12.9078,12.9565,31200.0
2009-07-17 11:30:00,18.6,18.6,18.5,18.55,29100.0,12.9496,12.9496,12.8799,12.9148,29100.0
2009-07-17 12:00:00,18.55,18.68,18.55,18.6,39800.0,12.9148,13.0053,12.9148,12.9496,39800.0
2009-07-17 12:30:00,18.6,18.69,18.58,18.67,41000.0,12.9496,13.0122,12.9356,12.9983,41000.0
2009-07-17 13:00:00,18.67,18.69,18.62,18.67,29600.0,12.9983,13.0122,12.9635,12.9983,29600.0
2009-07-17 13:30:00,18.68,18.77,18.67,18.75,58000.0,13.0053,13.0679,12.9983,13.054,58000.0
2009-07-17 14:00:00,18.73,18.75,18.67,18.72,32100.0,13.0401,13.054,12.9983,13.0331,32100.0
2009-07-17 14:30:00,18.72,18.73,18.64,18.64,46200.0,13.0331,13.0401,12.9774,12.9774,46200.0
2009-07-17 15:00:00,18.65,18.68,18.6,18.63,45900.0,12.9844,13.0053,12.9496,12.9705,45900.0
2009-07-17 15:30:00,18.63,18.7,18.55,18.68,151800.0,12.9705,13.0192,12.9148,13.0053,151800.0
2009-07-20 09:30:00,18.9,19.06,18.81,18.9,198000.0,13.1584,13.2698,13.0958,13.1584,198000.0
2009-07-20 10:00:00,18.9,19.11,18.86,18.94,92800.0,13.1584,13.3046,13.1306,13.1863,92800.0
2009-07-20 10:30:00,18.92,18.92,18.79,18.9,48500.0,13.1724,13.1724,13.0819,13.1584,48500.0
2009-07-20 11:00:00,18.88,18.94,18.88,18.92,41800.0,13.1445,13.1863,13.1445,13.1724,41800.0
2009-07-20 11:30:00,18.94,18.94,18.82,18.87,43000.0,13.1863,13.1863,13.1027,13.1375,43000.0
2009-07-20 12:00:00,18.87,18.97,18.86,18.97,64100.0,13.1375,13.2072,13.1306,13.2072,64100.0
2009-07-20 12:30:00,18.98,19.17,18.98,19.12,91300.0,13.2141,13.3464,13.2141,13.3116,91300.0
2009-07-20 13:00:00,19.13,19.15,19.03,19.03,39300.0,13.3186,13.3325,13.2489,13.2489,39300.0
2009-07-20 13:30:00,19.03,19.09,19.0,19.07,31400.0,13.2489,13.2907,13.2281,13.2768,31400.0
2009-07-20 14:00:00,19.08,19.1,19.01,19.04,47600.0,13.2838,13.2977,13.235,13.2559,47600.0
2009-07-20 14:30:00,19.04,19.06,18.99,19.03,40900.0,13.2559,13.2698,13.2211,13.2489,40900.0
2009-07-20 15:00:00,19.03,19.12,19.01,19.09,62700.0,13.2489,13.3116,13.235,13.2907,62700.0
2009-07-20 15:30:00,19.09,19.16,19.04,19.11,159500.0,13.2907,13.3394,13.2559,13.3046,159500.0
2009-07-21 09:30:00,19.18,19.25,18.88,19.03,254700.0,13.3534,13.4021,13.1445,13.2489,254700.0
2009-07-21 10:00:00,19.02,19.02,18.7,18.9,101900.0,13.242,13.242,13.0192,13.1584,101900.0
2009-07-21 10:30:00,18.9,18.98,18.85,18.93,52400.0,13.1584,13.2141,13.1236,13.1793,52400.0
2009-07-21 11:00:00,18.93,19.0,18.8,18.81,62900.0,13.1793,13.2281,13.0888,13.0958,62900.0
2009-07-21 11:30:00,18.8,18.84,18.6,18.62,53100.0,13.0888,13.1167,12.9496,12.9635,53100.0
2009-07-21 12:00:00,18.62,18.66,18.56,18.6,49800.0,12.9635,12.9913,12.9217,12.9496,49800.0
2009-07-21 12:30:00,18.59,18.68,18.48,18.5,66600.0,12.9426,13.0053,12.866,12.8799,66600.0
2009-07-21 13:00:00,18.51,18.66,18.42,18.65,93500.0,12.8869,12.9913,12.8243,12.9844,93500.0
2009-07-21 13:30:00,18.66,18.68,18.55,18.55,142500.0,12.9913,13.0053,12.9148,12.9148,142500.0
2009-07-21 14:00:00,18.55,18.61,18.53,18.58,110600.0,12.9148,12.9565,12.9008,12.9356,110600.0
2009-07-21 14:30:00,18.58,18.77,18.55,18.77,96500.0,12.9356,13.0679,12.9148,13.0679,96500.0
2009-07-21 15:00:00,18.76,18.81,18.71,18.76,93900.0,13.061,13.0958,13.0262,13.061,93900.0
2009-07-21 15:30:00,18.76,18.86,18.74,18.83,164200.0,13.061,13.1306,13.047,13.1097,164200.0
2009-07-22 09:30:00,18.69,19.24,18.65,19.21,80600.0,13.0122,13.3951,12.9844,13.3743,80600.0
2009-07-22 10:00:00,19.22,19.25,19.01,19.01,77000.0,13.3812,13.4021,13.235,13.235,77000.0
2009-07-22 10:30:00,19.02,19.06,18.88,19.05,61700.0,13.242,13.2698,13.1445,13.2629,61700.0
2009-07-22 11:00:00,19.05,19.17,19.04,19.08,45000.0,13.2629,13.3464,13.2559,13.2838,45000.0
2009-07-22 11:30:00,19.07,19.12,19.04,19.08,37000.0,13.2768,13.3116,13.2559,13.2838,37000.0
2009-07-22 12:00:00,19.08,19.1,18.97,19.09,40100.0,13.2838,13.2977,13.2072,13.2907,40100.0
2009-07-22 12:30:00,19.1,19.17,19.07,19.17,69200.0,13.2977,13.3464,13.2768,13.3464,69200.0
2009-07-22 13:00:00,19.17,19.17,19.12,19.16,70000.0,13.3464,13.3464,13.3116,13.3394,70000.0
2009-07-22 13:30:00,19.16,19.17,19.05,19.15,49500.0,13.3394,13.3464,13.2629,13.3325,49500.0
2009-07-22 14:00:00,19.16,19.17,19.01,19.11,70600.0,13.3394,13.3464,13.235,13.3046,70600.0
2009-07-22 14:30:00,19.11,19.15,19.08,19.11,39100.0,13.3046,13.3325,13.2838,13.3046,39100.0
2009-07-22 15:00:00,19.11,19.15,19.02,19.03,65600.0,13.3046,13.3325,13.242,13.2489,65600.0
2009-07-22 15:30:00,19.05,19.08,18.99,19.02,165200.0,13.2629,13.2838,13.2211,13.242,165200.0
2009-07-23 09:30:00,18.91,19.33,18.71,19.33,134400.0,13.1654,13.4578,13.0262,13.4578,134400.0
2009-07-23 10:00:00,19.33,19.81,19.27,19.47,279800.0,13.4578,13.792,13.416,13.5553,279800.0
2009-07-23 10:30:00,19.47,19.58,19.34,19.44,142900.0,13.5553,13.6319,13.4648,13.5344,142900.0
2009-07-23 11:00:00,19.45,19.62,19.44,19.57,183000.0,13.5414,13.6597,13.5344,13.6249,183000.0
2009-07-23 11:30:00,19.57,19.8,19.53,19.67,79900.0,13.6249,13.785,13.597,13.6945,79900.0
2009-07-23 12:00:00,19.68,19.7,19.56,19.67,160500.0,13.7015,13.7154,13.6179,13.6945,160500.0
2009-07-23 12:30:00,19.67,19.7,19.57,19.6,236300.0,13.6945,13.7154,13.6249,13.6458,236300.0
2009-07-23 13:00:00,19.6,19.8,19.57,19.79,204000.0,13.6458,13.785,13.6249,13.7781,204000.0
2009-07-23 13:30:00,19.79,19.91,19.75,19.75,114000.0,13.7781,13.8616,13.7502,13.7502,114000.0
2009-07-23 14:00:00,19.75,19.81,19.75,19.78,171700.0,13.7502,13.792,13.7502,13.7711,171700.0
2009-07-23 14:30:00,19.77,19.85,19.72,19.82,216800.0,13.7641,13.8198,13.7293,13.799,216800.0
2009-07-23 15:00:00,19.82,19.84,19.72,19.78,282900.0,13.799,13.8129,13.7293,13.7711,282900.0
2009-07-23 15:30:00,19.78,19.79,19.6,19.65,352000.0,13.7711,13.7781,13.6458,13.6806,352000.0
2009-07-24 09:30:00,19.64,19.88,19.34,19.46,64700.0,13.6736,13.8407,13.4648,13.5483,64700.0
2009-07-24 10:00:00,19.47,19.6,19.36,19.59,57800.0,13.5553,13.6458,13.4787,13.6388,57800.0
2009-07-24 10:30:00,19.59,19.63,19.38,19.48,41000.0,13.6388,13.6667,13.4926,13.5622,41000.0
2009-07-24 11:00:00,19.48,19.63,19.4,19.61,49400.0,13.5622,13.6667,13.5065,13.6527,49400.0
2009-07-24 11:30:00,19.61,19.87,19.61,19.85,108800.0,13.6527,13.8338,13.6527,13.8198,108800.0
2009-07-24 12:00:00,19.85,19.92,19.82,19.87,77800.0,13.8198,13.8686,13.799,13.8338,77800.0
2009-07-24 12:30:00,19.87,20.0,19.84,20.0,131500.0,13.8338,13.9243,13.8129,13.9243,131500.0
2009-07-24 13:00:00,20.0,20.03,19.96,20.0,72000.0,13.9243,13.9452,13.8964,13.9243,72000.0
2009-07-24 13:30:00,20.0,20.16,20.0,20.03,132000.0,13.9243,14.0357,13.9243,13.9452,132000.0
2009-07-24 14:00:00,20.04,20.13,19.95,19.96,63700.0,13.9521,14.0148,13.8895,13.8964,63700.0
2009-07-24 14:30:00,19.96,20.0,19.92,19.94,45500.0,13.8964,13.9243,13.8686,13.8825,45500.0
2009-07-24 15:00:00,19.94,20.0,19.92,19.99,56800.0,13.8825,13.9243,13.8686,13.9173,56800.0
2009-07-24 15:30:00,19.99,20.04,19.92,20.03,160900.0,13.9173,13.9521,13.8686,13.9452,160900.0
2009-07-27 09:30:00,19.91,20.19,19.71,19.77,154700.0,13.8616,14.0565,13.7224,13.7641,154700.0
2009-07-27 10:00:00,19.79,19.91,19.65,19.68,79100.0,13.7781,13.8616,13.6806,13.7015,79100.0
2009-07-27 10:30:00,19.66,19.74,19.62,19.69,79500.0,13.6876,13.7433,13.6597,13.7084,79500.0
2009-07-27 11:00:00,19.69,19.91,19.69,19.91,57600.0,13.7084,13.8616,13.7084,13.8616,57600.0
2009-07-27 11:30:00,19.91,19.91,19.78,19.85,37100.0,13.8616,13.8616,13.7711,13.8198,37100.0
2009-07-27 12:00:00,19.85,19.88,19.79,19.84,19000.0,13.8198,13.8407,13.7781,13.8129,19000.0
2009-07-27 12:30:00,19.83,19.83,19.75,19.79,30000.0,13.8059,13.8059,13.7502,13.7781,30000.0
2009-07-27 13:00:00,19.8,19.84,19.73,19.75,47900.0,13.785,13.8129,13.7363,13.7502,47900.0
2009-07-27 13:30:00,19.74,19.87,19.72,19.86,44000.0,13.7433,13.8338,13.7293,13.8268,44000.0
2009-07-27 14:00:00,19.87,19.98,19.86,19.97,51000.0,13.8338,13.9103,13.8268,13.9034,51000.0
2009-07-27 14:30:00,19.97,20.02,19.93,19.95,58200.0,13.9034,13.9382,13.8755,13.8895,58200.0
2009-07-27 15:00:00,19.94,19.96,19.83,19.89,75800.0,13.8825,13.8964,13.8059,13.8477,75800.0
2009-07-27 15:30:00,19.89,19.96,19.84,19.94,132800.0,13.8477,13.8964,13.8129,13.8825,132800.0
2009-07-28 09:30:00,19.7,19.95,19.61,19.86,62100.0,13.7154,13.8895,13.6527,13.8268,62100.0
2009-07-28 10:00:00,19.84,19.84,19.52,19.71,97000.0,13.8129,13.8129,13.5901,13.7224,97000.0
2009-07-28 10:30:00,19.72,19.82,19.63,19.81,97900.0,13.7293,13.799,13.6667,13.792,97900.0
2009-07-28 11:00:00,19.83,19.83,19.68,19.71,103000.0,13.8059,13.8059,13.7015,13.7224,103000.0
2009-07-28 11:30:00,19.7,19.71,19.53,19.6,59700.0,13.7154,13.7224,13.597,13.6458,59700.0
2009-07-28 12:00:00,19.62,19.67,19.56,19.59,31700.0,13.6597,13.6945,13.6179,13.6388,31700.0
2009-07-28 12:30:00,19.58,19.62,19.58,19.62,36500.0,13.6319,13.6597,13.6319,13.6597,36500.0
2009-07-28 13:00:00,19.61,19.67,19.56,19.67,62400.0,13.6527,13.6945,13.6179,13.6945,62400.0
2009-07-28 13:30:00,19.67,19.76,19.66,19.73,103200.0,13.6945,13.7572,13.6876,13.7363,103200.0
2009-07-28 14:00:00,19.73,19.81,19.69,19.81,56800.0,13.7363,13.792,13.7084,13.792,56800.0
2009-07-28 14:30:00,19.8,19.91,19.78,19.83,71900.0,13.785,13.8616,13.7711,13.8059,71900.0
2009-07-28 15:00:00,19.83,19.86,19.75,19.8,97200.0,13.8059,13.8268,13.7502,13.785,97200.0
2009-07-28 15:30:00,19.78,19.95,19.77,19.89,122000.0,13.7711,13.8895,13.7641,13.8477,122000.0
2009-07-29 09:30:00,19.77,19.9,19.49,19.9,58500.0,13.7641,13.8546,13.5692,13.8546,58500.0
2009-07-29 10:00:00,19.94,20.23,19.85,19.99,93800.0,13.8825,14.0844,13.8198,13.9173,93800.0
2009-07-29 10:30:00,19.97,20.06,19.9,20.0,70500.0,13.9034,13.966,13.8546,13.9243,70500.0
2009-07-29 11:00:00,20.0,20.04,19.7,19.7,109300.0,13.9243,13.9521,13.7154,13.7154,109300.0
2009-07-29 11:30:00,19.7,19.73,19.57,19.72,55400.0,13.7154,13.7363,13.6249,13.7293,55400.0
2009-07-29 12:00:00,19.73,19.75,19.66,19.67,24600.0,13.7363,13.7502,13.6876,13.6945,24600.0
2009-07-29 12:30:00,19.67,19.67,19.61,19.61,33200.0,13.6945,13.6945,13.6527,13.6527,33200.0
2009-07-29 13:00:00,19.61,19.62,19.51,19.52,59900.0,13.6527,13.6597,13.5831,13.5901,59900.0
2009-07-29 13:30:00,19.51,19.64,19.5,19.62,31200.0,13.5831,13.6736,13.5762,13.6597,31200.0
2009-07-29 14:00:00,19.61,19.68,19.57,19.68,33600.0,13.6527,13.7015,13.6249,13.7015,33600.0
2009-07-29 14:30:00,19.67,19.68,19.49,19.49,44000.0,13.6945,13.7015,13.5692,13.5692,44000.0
2009-07-29 15:00:00,19.48,19.65,19.47,19.63,64800.0,13.5622,13.6806,13.5553,13.6667,64800.0
2009-07-29 15:30:00,19.63,19.69,19.55,19.58,255900.0,13.6667,13.7084,13.611,13.6319,255900.0
2009-07-30 09:30:00,19.84,20.34,19.76,20.3,120600.0,13.8129,14.161,13.7572,14.1331,120600.0
2009-07-30 10:00:00,20.34,20.4,20.19,20.29,120600.0,14.161,14.2028,14.0565,14.1262,120600.0
2009-07-30 10:30:00,20.3,20.59,20.29,20.5,121300.0,14.1331,14.335,14.1262,14.2724,121300.0
2009-07-30 11:00:00,20.51,20.52,20.32,20.35,101300.0,14.2793,14.2863,14.1471,14.1679,101300.0
2009-07-30 11:30:00,20.36,20.36,20.02,20.04,51600.0,14.1749,14.1749,13.9382,13.9521,51600.0
2009-07-30 12:00:00,20.04,20.13,19.99,20.08,108700.0,13.9521,14.0148,13.9173,13.98,108700.0
2009-07-30 12:30:00,20.1,20.15,20.07,20.12,50600.0,13.9939,14.0287,13.973,14.0078,50600.0
2009-07-30 13:00:00,20.13,20.24,20.12,20.16,35700.0,14.0148,14.0914,14.0078,14.0357,35700.0
2009-07-30 13:30:00,20.15,20.31,20.14,20.22,87900.0,14.0287,14.1401,14.0217,14.0774,87900.0
2009-07-30 14:00:00,20.22,20.22,20.12,20.2,29700.0,14.0774,14.0774,14.0078,14.0635,29700.0
2009-07-30 14:30:00,20.21,20.25,20.2,20.24,20400.0,14.0705,14.0983,14.0635,14.0914,20400.0
2009-07-30 15:00:00,20.24,20.29,20.21,20.22,47000.0,14.0914,14.1262,14.0705,14.0774,47000.0
2009-07-30 15:30:00,20.22,20.22,19.97,20.03,209700.0,14.0774,14.0774,13.9034,13.9452,209700.0
2009-07-31 09:30:00,20.03,20.18,19.69,19.96,92200.0,13.9452,14.0496,13.7084,13.8964,92200.0
2009-07-31 10:00:00,19.95,20.03,19.82,19.98,59300.0,13.8895,13.9452,13.799,13.9103,59300.0
2009-07-31 10:30:00,19.96,20.06,19.94,20.03,27500.0,13.8964,13.966,13.8825,13.9452,27500.0
2009-07-31 11:00:00,20.03,20.06,19.99,20.0,35100.0,13.9452,13.966,13.9173,13.9243,35100.0
2009-07-31 11:30:00,20.0,20.06,19.98,20.03,34400.0,13.9243,13.966,13.9103,13.9452,34400.0
2009-07-31 12:00:00,20.04,20.05,19.98,19.98,26500.0,13.9521,13.9591,13.9103,13.9103,26500.0
2009-07-31 12:30:00,19.98,19.99,19.94,19.98,39100.0,13.9103,13.9173,13.8825,13.9103,39100.0
2009-07-31 13:00:00,19.98,19.98,19.93,19.98,40800.0,13.9103,13.9103,13.8755,13.9103,40800.0
2009-07-31 13:30:00,19.99,20.0,19.95,19.97,31100.0,13.9173,13.9243,13.8895,13.9034,31100.0
2009-07-31 14:00:00,19.98,20.04,19.93,19.99,115500.0,13.9103,13.9521,13.8755,13.9173,115500.0
2009-07-31 14:30:00,19.99,20.03,19.92,19.95,105700.0,13.9173,13.9452,13.8686,13.8895,105700.0
2009-07-31 15:00:00,19.95,20.0,19.93,19.97,100400.0,13.8895,13.9243,13.8755,13.9034,100400.0
2009-07-31 15:30:00,19.96,19.96,19.83,19.85,191100.0,13.8964,13.8964,13.8059,13.8198,191100.0
2009-08-03 09:30:00,20.01,20.1,19.7,19.79,48200.0,13.9312,13.9939,13.7154,13.7781,48200.0
2009-08-03 10:00:00,19.83,19.94,19.71,19.86,70300.0,13.8059,13.8825,13.7224,13.8268,70300.0
2009-08-03 10:30:00,19.84,19.9,19.71,19.72,102300.0,13.8129,13.8546,13.7224,13.7293,102300.0
2009-08-03 11:00:00,19.73,19.76,19.58,19.61,117500.0,13.7363,13.7572,13.6319,13.6527,117500.0
2009-08-03 11:30:00,19.64,19.68,19.62,19.68,53300.0,13.6736,13.7015,13.6597,13.7015,53300.0
2009-08-03 12:00:00,19.66,19.74,19.63,19.74,41300.0,13.6876,13.7433,13.6667,13.7433,41300.0
2009-08-03 12:30:00,19.75,19.8,19.69,19.75,36500.0,13.7502,13.785,13.7084,13.7502,36500.0
2009-08-03 13:00:00,19.75,19.86,19.75,19.81,39100.0,13.7502,13.8268,13.7502,13.792,39100.0
2009-08-03 13:30:00,19.81,19.85,19.78,19.84,36000.0,13.792,13.8198,13.7711,13.8129,36000.0
2009-08-03 14:00:00,19.84,19.99,19.84,19.98,42600.0,13.8129,13.9173,13.8129,13.9103,42600.0
2009-08-03 14:30:00,19.98,20.0,19.9,19.92,54800.0,13.9103,13.9243,13.8546,13.8686,54800.0
2009-08-03 15:00:00,19.92,20.01,19.89,19.99,54600.0,13.8686,13.9312,13.8477,13.9173,54600.0
2009-08-03 15:30:00,19.98,20.0,19.91,19.98,138300.0,13.9103,13.9243,13.8616,13.9103,138300.0
2009-08-04 09:30:00,19.81,19.95,19.69,19.91,39300.0,13.792,13.8895,13.7084,13.8616,39300.0
2009-08-04 10:00:00,19.92,20.0,19.78,19.81,47900.0,13.8686,13.9243,13.7711,13.792,47900.0
2009-08-04 10:30:00,19.83,19.96,19.79,19.94,35500.0,13.8059,13.8964,13.7781,13.8825,35500.0
2009-08-04 11:00:00,19.92,20.0,19.9,19.94,69600.0,13.8686,13.9243,13.8546,13.8825,69600.0
2009-08-04 11:30:00,19.93,20.03,19.87,20.0,42700.0,13.8755,13.9452,13.8338,13.9243,42700.0
2009-08-04 12:00:00,20.0,20.2,19.98,20.15,80100.0,13.9243,14.0635,13.9103,14.0287,80100.0
2009-08-04 12:30:00,20.15,20.15,20.06,20.13,49200.0,14.0287,14.0287,13.966,14.0148,49200.0
2009-08-04 13:00:00,20.14,20.14,20.04,20.09,34600.0,14.0217,14.0217,13.9521,13.9869,34600.0
2009-08-04 13:30:00,20.1,20.11,19.9,19.92,33400.0,13.9939,14.0009,13.8546,13.8686,33400.0
2009-08-04 14:00:00,19.92,20.01,19.9,20.01,27500.0,13.8686,13.9312,13.8546,13.9312,27500.0
2009-08-04 14:30:00,20.01,20.05,19.95,19.97,45900.0,13.9312,13.9591,13.8895,13.9034,45900.0
2009-08-04 15:00:00,19.97,20.03,19.92,19.92,55700.0,13.9034,13.9452,13.8686,13.8686,55700.0
2009-08-04 15:30:00,19.92,20.06,19.9,20.04,137700.0,13.8686,13.966,13.8546,13.9521,137700.0
2009-08-05 09:30:00,20.07,20.63,20.05,20.35,310100.0,13.973,14.3629,13.9591,14.1679,310100.0
2009-08-05 10:00:00,20.35,20.54,20.31,20.44,214700.0,14.1679,14.3002,14.1401,14.2306,214700.0
2009-08-05 10:30:00,20.44,20.7,20.44,20.66,101900.0,14.2306,14.4116,14.2306,14.3838,101900.0
2009-08-05 11:00:00,20.66,20.68,20.55,20.6,72600.0,14.3838,14.3977,14.3072,14.342,72600.0
2009-08-05 11:30:00,20.59,20.6,20.5,20.55,39200.0,14.335,14.342,14.2724,14.3072,39200.0
2009-08-05 12:00:00,20.55,20.7,20.52,20.61,68600.0,14.3072,14.4116,14.2863,14.349,68600.0
2009-08-05 12:30:00,20.6,20.63,20.55,20.56,31000.0,14.342,14.3629,14.3072,14.3141,31000.0
2009-08-05 13:00:00,20.56,20.6,20.42,20.58,40200.0,14.3141,14.342,14.2167,14.3281,40200.0
2009-08-05 13:30:00,20.6,20.62,20.5,20.52,27700.0,14.342,14.3559,14.2724,14.2863,27700.0
2009-08-05 14:00:00,20.52,20.65,20.51,20.57,115400.0,14.2863,14.3768,14.2793,14.3211,115400.0
2009-08-05 14:30:00,20.57,20.89,20.57,20.88,136700.0,14.3211,14.5439,14.3211,14.5369,136700.0
2009-08-05 15:00:00,20.89,21.01,20.88,20.96,206100.0,14.5439,14.6274,14.5369,14.5926,206100.0
2009-08-05 15:30:00,20.95,20.97,20.77,20.81,237700.0,14.5857,14.5996,14.4604,14.4882,237700.0
2009-08-06 09:30:00,20.81,21.36,20.66,20.76,167500.0,14.4882,14.8711,14.3838,14.4534,167500.0
2009-08-06 10:00:00,20.75,20.75,20.37,20.56,146900.0,14.4464,14.4464,14.1819,14.3141,146900.0
2009-08-06 10:30:00,20.56,20.83,20.54,20.6,184600.0,14.3141,14.5021,14.3002,14.342,184600.0
2009-08-06 11:00:00,20.6,20.88,20.6,20.84,58000.0,14.342,14.5369,14.342,14.5091,58000.0
2009-08-06 11:30:00,20.83,20.84,20.67,20.67,14300.0,14.5021,14.5091,14.3907,14.3907,14300.0
2009-08-06 12:00:00,20.69,20.82,20.65,20.78,13500.0,14.4047,14.4952,14.3768,14.4673,13500.0
2009-08-06 12:30:00,20.79,20.89,20.78,20.82,13700.0,14.4743,14.5439,14.4673,14.4952,13700.0
2009-08-06 13:00:00,20.82,20.92,20.82,20.92,34300.0,14.4952,14.5648,14.4952,14.5648,34300.0
2009-08-06 13:30:00,20.91,20.97,20.79,20.79,27000.0,14.5578,14.5996,14.4743,14.4743,27000.0
2009-08-06 14:00:00,20.79,20.79,20.57,20.63,30800.0,14.4743,14.4743,14.3211,14.3629,30800.0
2009-08-06 14:30:00,20.62,20.67,20.54,20.63,40400.0,14.3559,14.3907,14.3002,14.3629,40400.0
2009-08-06 15:00:00,20.62,20.81,20.61,20.79,63200.0,14.3559,14.4882,14.349,14.4743,63200.0
2009-08-06 15:30:00,20.77,20.79,20.64,20.7,116400.0,14.4604,14.4743,14.3698,14.4116,116400.0
2009-08-07 09:30:00,21.04,21.3,20.83,21.13,80000.0,14.6483,14.8293,14.5021,14.711,80000.0
2009-08-07 10:00:00,21.1,21.11,20.76,20.86,68700.0,14.6901,14.6971,14.4534,14.523,68700.0
2009-08-07 10:30:00,20.87,21.13,20.84,21.03,173700.0,14.53,14.711,14.5091,14.6414,173700.0
2009-08-07 11:00:00,21.04,21.4,21.04,21.4,121800.0,14.6483,14.899,14.6483,14.899,121800.0
2009-08-07 11:30:00,21.4,21.4,21.2,21.36,39700.0,14.899,14.899,14.7597,14.8711,39700.0
2009-08-07 12:00:00,21.37,21.4,21.23,21.31,20300.0,14.8781,14.899,14.7806,14.8363,20300.0
2009-08-07 12:30:00,21.28,21.41,21.28,21.38,23900.0,14.8154,14.9059,14.8154,14.885,23900.0
2009-08-07 13:00:00,21.39,21.59,21.39,21.57,72800.0,14.892,15.0312,14.892,15.0173,72800.0
2009-08-07 13:30:00,21.57,21.69,21.53,21.68,62900.0,15.0173,15.1009,14.9895,15.0939,62900.0
2009-08-07 14:00:00,21.67,21.7,21.55,21.58,41300.0,15.0869,15.1078,15.0034,15.0243,41300.0
2009-08-07 14:30:00,21.6,21.6,21.5,21.52,44100.0,15.0382,15.0382,14.9686,14.9825,44100.0
2009-08-07 15:00:00,21.53,21.56,21.45,21.5,105100.0,14.9895,15.0104,14.9338,14.9686,105100.0
2009-08-07 15:30:00,21.5,21.66,21.49,21.58,205200.0,14.9686,15.08,14.9616,15.0243,205200.0
2009-08-10 09:30:00,21.46,21.53,21.17,21.45,104600.0,14.9407,14.9895,14.7388,14.9338,104600.0
2009-08-10 10:00:00,21.45,21.45,21.17,21.34,59300.0,14.9338,14.9338,14.7388,14.8572,59300.0
2009-08-10 10:30:00,21.33,21.66,21.33,21.58,84100.0,14.8502,15.08,14.8502,15.0243,84100.0
2009-08-10 11:00:00,21.59,21.62,21.44,21.45,84200.0,15.0312,15.0521,14.9268,14.9338,84200.0
2009-08-10 11:30:00,21.45,21.46,21.19,21.27,107600.0,14.9338,14.9407,14.7528,14.8085,107600.0
2009-08-10 12:00:00,21.25,21.32,21.17,21.19,48800.0,14.7945,14.8433,14.7388,14.7528,48800.0
2009-08-10 12:30:00,21.2,21.23,21.08,21.19,53200.0,14.7597,14.7806,14.6762,14.7528,53200.0
2009-08-10 13:00:00,21.19,21.2,21.05,21.11,43100.0,14.7528,14.7597,14.6553,14.6971,43100.0
2009-08-10 13:30:00,21.11,21.31,21.11,21.25,31600.0,14.6971,14.8363,14.6971,14.7945,31600.0
2009-08-10 14:00:00,21.24,21.25,21.08,21.12,31400.0,14.7876,14.7945,14.6762,14.704,31400.0
2009-08-10 14:30:00,21.11,21.2,21.1,21.16,37200.0,14.6971,14.7597,14.6901,14.7319,37200.0
2009-08-10 15:00:00,21.17,21.23,21.11,21.13,184700.0,14.7388,14.7806,14.6971,14.711,184700.0
2009-08-10 15:30:00,21.13,21.31,21.1,21.24,320700.0,14.711,14.8363,14.6901,14.7876,320700.0
2009-08-11 09:30:00,21.13,21.13,20.76,21.0,99000.0,14.711,14.711,14.4534,14.6205,99000.0
2009-08-11 10:00:00,21.0,21.0,20.71,20.75,55700.0,14.6205,14.6205,14.4186,14.4464,55700.0
2009-08-11 10:30:00,20.76,20.79,20.7,20.77,35800.0,14.4534,14.4743,14.4116,14.4604,35800.0
2009-08-11 11:00:00,20.76,20.81,20.71,20.74,18500.0,14.4534,14.4882,14.4186,14.4395,18500.0
2009-08-11 11:30:00,20.75,20.81,20.71,20.81,12300.0,14.4464,14.4882,14.4186,14.4882,12300.0
2009-08-11 12:00:00,20.81,20.81,20.7,20.75,24000.0,14.4882,14.4882,14.4116,14.4464,24000.0
2009-08-11 12:30:00,20.76,20.77,20.62,20.62,21300.0,14.4534,14.4604,14.3559,14.3559,21300.0
2009-08-11 13:00:00,20.62,20.71,20.62,20.67,29100.0,14.3559,14.4186,14.3559,14.3907,29100.0
2009-08-11 13:30:00,20.68,20.76,20.66,20.71,25300.0,14.3977,14.4534,14.3838,14.4186,25300.0
2009-08-11 14:00:00,20.72,20.85,20.71,20.77,55100.0,14.4255,14.5161,14.4186,14.4604,55100.0
2009-08-11 14:30:00,20.75,20.83,20.72,20.83,38800.0,14.4464,14.5021,14.4255,14.5021,38800.0
2009-08-11 15:00:00,20.84,20.91,20.79,20.89,75200.0,14.5091,14.5578,14.4743,14.5439,75200.0
2009-08-11 15:30:00,20.89,20.93,20.78,20.78,114600.0,14.5439,14.5717,14.4673,14.4673,114600.0
2009-08-12 09:30:00,20.9,20.9,20.31,20.39,180600.0,14.5509,14.5509,14.1401,14.1958,180600.0
2009-08-12 10:00:00,20.4,20.7,20.4,20.69,126200.0,14.2028,14.4116,14.2028,14.4047,126200.0
2009-08-12 10:30:00,20.69,20.75,20.62,20.75,50600.0,14.4047,14.4464,14.3559,14.4464,50600.0
2009-08-12 11:00:00,20.75,20.75,20.59,20.59,36200.0,14.4464,14.4464,14.335,14.335,36200.0
2009-08-12 11:30:00,20.61,20.61,20.4,20.51,103100.0,14.349,14.349,14.2028,14.2793,103100.0
2009-08-12 12:00:00,20.51,20.59,20.51,20.57,34600.0,14.2793,14.335,14.2793,14.3211,34600.0
2009-08-12 12:30:00,20.57,20.66,20.55,20.65,25000.0,14.3211,14.3838,14.3072,14.3768,25000.0
2009-08-12 13:00:00,20.64,20.81,20.6,20.81,40700.0,14.3698,14.4882,14.342,14.4882,40700.0
2009-08-12 13:30:00,20.8,20.81,20.7,20.74,32000.0,14.4812,14.4882,14.4116,14.4395,32000.0
2009-08-12 14:00:00,20.75,20.81,20.62,20.65,57100.0,14.4464,14.4882,14.3559,14.3768,57100.0
2009-08-12 14:30:00,20.65,20.82,20.55,20.78,93100.0,14.3768,14.4952,14.3072,14.4673,93100.0
2009-08-12 15:00:00,20.77,20.84,20.71,20.75,72600.0,14.4604,14.5091,14.4186,14.4464,72600.0
2009-08-12 15:30:00,20.76,20.88,20.68,20.71,192800.0,14.4534,14.5369,14.3977,14.4186,192800.0
2009-08-13 09:30:00,20.91,20.97,20.23,20.3,122800.0,14.5578,14.5996,14.0844,14.1331,122800.0
2009-08-13 10:00:00,20.26,20.4,20.26,20.33,93000.0,14.1053,14.2028,14.1053,14.154,93000.0
2009-08-13 10:30:00,20.35,20.71,20.31,20.67,56400.0,14.1679,14.4186,14.1401,14.3907,56400.0
2009-08-13 11:00:00,20.67,20.67,20.26,20.26,87200.0,14.3907,14.3907,14.1053,14.1053,87200.0
2009-08-13 11:30:00,20.27,20.4,20.25,20.4,48200.0,14.1122,14.2028,14.0983,14.2028,48200.0
2009-08-13 12:00:00,20.4,20.54,20.36,20.54,27400.0,14.2028,14.3002,14.1749,14.3002,27400.0
2009-08-13 12:30:00,20.54,20.68,20.51,20.53,52300.0,14.3002,14.3977,14.2793,14.2933,52300.0
2009-08-13 13:00:00,20.53,20.65,20.47,20.47,49600.0,14.2933,14.3768,14.2515,14.2515,49600.0
2009-08-13 13:30:00,20.46,20.54,20.42,20.52,33500.0,14.2445,14.3002,14.2167,14.2863,33500.0
2009-08-13 14:00:00,20.53,20.53,20.43,20.51,46100.0,14.2933,14.2933,14.2236,14.2793,46100.0
2009-08-13 14:30:00,20.52,20.65,20.5,20.58,47600.0,14.2863,14.3768,14.2724,14.3281,47600.0
2009-08-13 15:00:00,20.58,20.72,20.53,20.7,83100.0,14.3281,14.4255,14.2933,14.4116,83100.0
2009-08-13 15:30:00,20.71,20.77,20.67,20.74,73700.0,14.4186,14.4604,14.3907,14.4395,73700.0
2009-08-14 09:30:00,20.71,20.8,20.41,20.48,124000.0,14.4186,14.4812,14.2097,14.2585,124000.0
2009-08-14 10:00:00,20.45,20.49,20.26,20.34,90600.0,14.2376,14.2654,14.1053,14.161,90600.0
2009-08-14 10:30:00,20.3,20.5,20.26,20.35,59800.0,14.1331,14.2724,14.1053,14.1679,59800.0
2009-08-14 11:00:00,20.39,20.42,20.28,20.28,25200.0,14.1958,14.2167,14.1192,14.1192,25200.0
2009-08-14 11:30:00,20.26,20.38,20.23,20.28,22900.0,14.1053,14.1888,14.0844,14.1192,22900.0
2009-08-14 12:00:00,20.29,20.3,20.19,20.2,32400.0,14.1262,14.1331,14.0565,14.0635,32400.0
2009-08-14 12:30:00,20.2,20.2,20.11,20.15,80900.0,14.0635,14.0635,14.0009,14.0287,80900.0
2009-08-14 13:00:00,20.15,20.15,20.06,20.08,62000.0,14.0287,14.0287,13.966,13.98,62000.0
2009-08-14 13:30:00,20.08,20.08,20.03,20.06,32000.0,13.98,13.98,13.9452,13.966,32000.0
2009-08-14 14:00:00,20.05,20.06,19.97,20.0,95100.0,13.9591,13.966,13.9034,13.9243,95100.0
2009-08-14 14:30:00,19.99,20.09,19.98,20.02,47100.0,13.9173,13.9869,13.9103,13.9382,47100.0
2009-08-14 15:00:00,20.02,20.06,19.95,19.98,66900.0,13.9382,13.966,13.8895,13.9103,66900.0
2009-08-14 15:30:00,19.97,20.13,19.93,20.11,178700.0,13.9034,14.0148,13.8755,14.0009,178700.0
2009-08-17 09:30:00,19.68,19.7,19.43,19.52,158300.0,13.7015,13.7154,13.5274,13.5901,158300.0
2009-08-17 10:00:00,19.52,19.64,19.4,19.45,88200.0,13.5901,13.6736,13.5065,13.5414,88200.0
2009-08-17 10:30:00,19.47,19.48,19.39,19.45,58000.0,13.5553,13.5622,13.4996,13.5414,58000.0
2009-08-17 11:00:00,19.44,19.47,19.26,19.32,112600.0,13.5344,13.5553,13.4091,13.4508,112600.0
2009-08-17 11:30:00,19.32,19.38,19.23,19.35,93000.0,13.4508,13.4926,13.3882,13.4717,93000.0
2009-08-17 12:00:00,19.34,19.4,19.3,19.33,71200.0,13.4648,13.5065,13.4369,13.4578,71200.0
2009-08-17 12:30:00,19.33,19.4,19.28,19.33,51800.0,13.4578,13.5065,13.423,13.4578,51800.0
2009-08-17 13:00:00,19.33,19.4,19.26,19.4,60500.0,13.4578,13.5065,13.4091,13.5065,60500.0
2009-08-17 13:30:00,19.4,19.57,19.37,19.55,66600.0,13.5065,13.6249,13.4857,13.611,66600.0
2009-08-17 14:00:00,19.55,19.56,19.45,19.47,185200.0,13.611,13.6179,13.5414,13.5553,185200.0
2009-08-17 14:30:00,19.47,19.52,19.44,19.49,89900.0,13.5553,13.5901,13.5344,13.5692,89900.0
2009-08-17 15:00:00,19.5,19.54,19.45,19.48,134600.0,13.5762,13.604,13.5414,13.5622,134600.0
2009-08-17 15:30:00,19.48,19.5,19.42,19.45,243500.0,13.5622,13.5762,13.5205,13.5414,243500.0
2009-08-18 09:30:00,19.49,19.85,19.38,19.38,104600.0,13.5692,13.8198,13.4926,13.4926,104600.0
2009-08-18 10:00:00,19.38,19.66,19.38,19.49,58900.0,13.4926,13.6876,13.4926,13.5692,58900.0
2009-08-18 10:30:00,19.48,19.85,19.41,19.43,108500.0,13.5622,13.8198,13.5135,13.5274,108500.0
2009-08-18 11:00:00,19.44,19.5,19.42,19.43,120800.0,13.5344,13.5762,13.5205,13.5274,120800.0
2009-08-18 11:30:00,19.43,19.6,19.42,19.45,58600.0,13.5274,13.6458,13.5205,13.5414,58600.0
2009-08-18 12:00:00,19.46,19.53,19.42,19.45,41800.0,13.5483,13.597,13.5205,13.5414,41800.0
2009-08-18 12:30:00,19.45,19.49,19.39,19.46,43300.0,13.5414,13.5692,13.4996,13.5483,43300.0
2009-08-18 13:00:00,19.46,19.47,19.39,19.47,50900.0,13.5483,13.5553,13.4996,13.5553,50900.0
2009-08-18 13:30:00,19.47,19.52,19.44,19.5,49100.0,13.5553,13.5901,13.5344,13.5762,49100.0
2009-08-18 14:00:00,19.5,19.52,19.48,19.5,53900.0,13.5762,13.5901,13.5622,13.5762,53900.0
2009-08-18 14:30:00,19.5,19.52,19.44,19.46,64100.0,13.5762,13.5901,13.5344,13.5483,64100.0
2009-08-18 15:00:00,19.46,19.52,19.45,19.47,108400.0,13.5483,13.5901,13.5414,13.5553,108400.0
2009-08-18 15:30:00,19.47,19.54,19.43,19.45,175700.0,13.5553,13.604,13.5274,13.5414,175700.0
2009-08-19 09:30:00,19.2,19.57,19.12,19.49,90700.0,13.3673,13.6249,13.3116,13.5692,90700.0
2009-08-19 10:00:00,19.51,19.65,19.44,19.57,177800.0,13.5831,13.6806,13.5344,13.6249,177800.0
2009-08-19 10:30:00,19.57,19.74,19.57,19.69,110400.0,13.6249,13.7433,13.6249,13.7084,110400.0
2009-08-19 11:00:00,19.68,19.96,19.67,19.96,149900.0,13.7015,13.8964,13.6945,13.8964,149900.0
2009-08-19 11:30:00,19.96,20.12,19.8,20.1,93700.0,13.8964,14.0078,13.785,13.9939,93700.0
2009-08-19 12:00:00,20.1,20.36,20.09,20.3,137300.0,13.9939,14.1749,13.9869,14.1331,137300.0
2009-08-19 12:30:00,20.28,20.29,20.15,20.15,53400.0,14.1192,14.1262,14.0287,14.0287,53400.0
2009-08-19 13:00:00,20.14,20.15,20.04,20.09,103000.0,14.0217,14.0287,13.9521,13.9869,103000.0
2009-08-19 13:30:00,20.09,20.13,20.04,20.13,60500.0,13.9869,14.0148,13.9521,14.0148,60500.0
2009-08-19 14:00:00,20.14,20.17,20.09,20.14,118200.0,14.0217,14.0426,13.9869,14.0217,118200.0
2009-08-19 14:30:00,20.14,20.15,20.04,20.1,128300.0,14.0217,14.0287,13.9521,13.9939,128300.0
2009-08-19 15:00:00,20.1,20.16,20.03,20.12,147200.0,13.9939,14.0357,13.9452,14.0078,147200.0
2009-08-19 15:30:00,20.12,20.34,20.12,20.26,311100.0,14.0078,14.161,14.0078,14.1053,311100.0
2009-08-20 09:30:00,22.9,23.24,22.45,23.13,1461600.0,15.9433,16.18,15.63,16.1034,1461600.0
2009-08-20 10:00:00,23.11,23.14,22.35,22.42,1101100.0,16.0895,16.1104,15.5604,15.6091,1101100.0
2009-08-20 10:30:00,22.4,22.57,21.9,22.1,1111000.0,15.5952,15.7135,15.2471,15.3863,1111000.0
2009-08-20 11:00:00,22.09,22.23,21.85,22.21,820200.0,15.3794,15.4768,15.2123,15.4629,820200.0
2009-08-20 11:30:00,22.21,22.35,22.0,22.04,564800.0,15.4629,15.5604,15.3167,15.3445,564800.0
2009-08-20 12:00:00,22.04,22.1,22.0,22.02,241900.0,15.3445,15.3863,15.3167,15.3306,241900.0
2009-08-20 12:30:00,22.03,22.25,22.02,22.2,287400.0,15.3376,15.4907,15.3306,15.4559,287400.0
2009-08-20 13:00:00,22.21,22.28,22.05,22.11,239600.0,15.4629,15.5116,15.3515,15.3933,239600.0
2009-08-20 13:30:00,22.11,22.16,22.03,22.04,198600.0,15.3933,15.4281,15.3376,15.3445,198600.0
2009-08-20 14:00:00,22.03,22.09,21.96,22.02,257500.0,15.3376,15.3794,15.2888,15.3306,257500.0
2009-08-20 14:30:00,22.02,22.03,21.94,21.98,271200.0,15.3306,15.3376,15.2749,15.3028,271200.0
2009-08-20 15:00:00,21.99,22.01,21.8,21.84,461200.0,15.3097,15.3237,15.1775,15.2053,461200.0
2009-08-20 15:30:00,21.84,21.88,21.67,21.7,893600.0,15.2053,15.2332,15.0869,15.1078,893600.0
2009-08-21 09:30:00,21.0,21.58,20.81,21.39,718200.0,14.6205,15.0243,14.4882,14.892,718200.0
2009-08-21 10:00:00,21.4,21.72,21.37,21.48,375900.0,14.899,15.1218,14.8781,14.9547,375900.0
2009-08-21 10:30:00,21.49,21.57,21.3,21.33,276000.0,14.9616,15.0173,14.8293,14.8502,276000.0
2009-08-21 11:00:00,21.31,21.46,21.08,21.22,325400.0,14.8363,14.9407,14.6762,14.7736,325400.0
2009-08-21 11:30:00,21.22,21.28,21.2,21.26,176100.0,14.7736,14.8154,14.7597,14.8015,176100.0
2009-08-21 12:00:00,21.25,21.33,21.25,21.25,91100.0,14.7945,14.8502,14.7945,14.7945,91100.0
2009-08-21 12:30:00,21.26,21.32,21.25,21.28,96800.0,14.8015,14.8433,14.7945,14.8154,96800.0
2009-08-21 13:00:00,21.28,21.33,21.27,21.33,136900.0,14.8154,14.8502,14.8085,14.8502,136900.0
2009-08-21 13:30:00,21.33,21.45,21.32,21.44,185500.0,14.8502,14.9338,14.8433,14.9268,185500.0
2009-08-21 14:00:00,21.44,21.51,21.4,21.48,136900.0,14.9268,14.9756,14.899,14.9547,136900.0
2009-08-21 14:30:00,21.48,21.61,21.48,21.58,216100.0,14.9547,15.0452,14.9547,15.0243,216100.0
2009-08-21 15:00:00,21.58,21.74,21.58,21.68,234400.0,15.0243,15.1357,15.0243,15.0939,234400.0
2009-08-21 15:30:00,21.69,21.75,21.59,21.73,456300.0,15.1009,15.1426,15.0312,15.1287,456300.0
2009-08-24 09:30:00,21.92,22.13,21.83,22.02,264600.0,15.261,15.4072,15.1983,15.3306,264600.0
2009-08-24 10:00:00,22.02,22.25,22.0,22.24,169100.0,15.3306,15.4907,15.3167,15.4838,169100.0
2009-08-24 10:30:00,22.24,22.28,22.09,22.19,127700.0,15.4838,15.5116,15.3794,15.449,127700.0
2009-08-24 11:00:00,22.18,22.27,22.1,22.2,100500.0,15.442,15.5047,15.3863,15.4559,100500.0
2009-08-24 11:30:00,22.2,22.22,22.13,22.13,77200.0,15.4559,15.4699,15.4072,15.4072,77200.0
2009-08-24 12:00:00,22.13,22.33,22.1,22.29,284200.0,15.4072,15.5464,15.3863,15.5186,284200.0
2009-08-24 12:30:00,22.29,22.45,22.29,22.44,184500.0,15.5186,15.63,15.5186,15.623,184500.0
2009-08-24 13:00:00,22.44,22.45,22.27,22.28,154500.0,15.623,15.63,15.5047,15.5116,154500.0
2009-08-24 13:30:00,22.27,22.29,22.24,22.29,135400.0,15.5047,15.5186,15.4838,15.5186,135400.0
2009-08-24 14:00:00,22.29,22.33,22.27,22.31,101800.0,15.5186,15.5464,15.5047,15.5325,101800.0
2009-08-24 14:30:00,22.32,22.33,22.29,22.3,83500.0,15.5395,15.5464,15.5186,15.5256,83500.0
2009-08-24 15:00:00,22.29,22.4,22.22,22.36,241500.0,15.5186,15.5952,15.4699,15.5673,241500.0
2009-08-24 15:30:00,22.36,22.38,22.19,22.31,610400.0,15.5673,15.5813,15.449,15.5325,610400.0
2009-08-25 09:30:00,22.38,23.0,22.35,22.91,197500.0,15.5813,16.0129,15.5604,15.9503,197500.0
2009-08-25 10:00:00,22.92,23.12,22.43,22.48,348300.0,15.9572,16.0965,15.6161,15.6509,348300.0
2009-08-25 10:30:00,22.48,22.53,22.41,22.5,83500.0,15.6509,15.6857,15.6021,15.6648,83500.0
2009-08-25 11:00:00,22.5,22.63,22.47,22.58,135200.0,15.6648,15.7553,15.6439,15.7205,135200.0
2009-08-25 11:30:00,22.59,22.76,22.57,22.75,56800.0,15.7275,15.8458,15.7135,15.8389,56800.0
2009-08-25 12:00:00,22.75,22.85,22.75,22.79,104800.0,15.8389,15.9085,15.8389,15.8667,104800.0
2009-08-25 12:30:00,22.8,22.84,22.71,22.72,70800.0,15.8737,15.9015,15.811,15.818,70800.0
2009-08-25 13:00:00,22.72,22.74,22.59,22.6,95400.0,15.818,15.8319,15.7275,15.7344,95400.0
2009-08-25 13:30:00,22.6,22.72,22.59,22.67,73000.0,15.7344,15.818,15.7275,15.7832,73000.0
2009-08-25 14:00:00,22.66,22.77,22.61,22.67,163400.0,15.7762,15.8528,15.7414,15.7832,163400.0
2009-08-25 14:30:00,22.67,22.67,22.52,22.55,88700.0,15.7832,15.7832,15.6787,15.6996,88700.0
2009-08-25 15:00:00,22.55,22.6,22.53,22.57,81900.0,15.6996,15.7344,15.6857,15.7135,81900.0
2009-08-25 15:30:00,22.57,22.59,22.48,22.53,315900.0,15.7135,15.7275,15.6509,15.6857,315900.0
2009-08-26 09:30:00,22.48,23.02,22.48,23.02,246700.0,15.6509,16.0268,15.6509,16.0268,246700.0
2009-08-26 10:00:00,23.04,23.36,22.86,22.87,246400.0,16.0408,16.2635,15.9154,15.9224,246400.0
2009-08-26 10:30:00,22.88,23.06,22.79,22.84,170800.0,15.9294,16.0547,15.8667,15.9015,170800.0
2009-08-26 11:00:00,22.83,22.84,22.63,22.74,122600.0,15.8946,15.9015,15.7553,15.8319,122600.0
2009-08-26 11:30:00,22.74,22.82,22.66,22.75,62800.0,15.8319,15.8876,15.7762,15.8389,62800.0
2009-08-26 12:00:00,22.74,23.0,22.71,22.92,104600.0,15.8319,16.0129,15.811,15.9572,104600.0
2009-08-26 12:30:00,22.93,22.93,22.74,22.81,61700.0,15.9642,15.9642,15.8319,15.8806,61700.0
2009-08-26 13:00:00,22.81,22.89,22.72,22.86,115000.0,15.8806,15.9363,15.818,15.9154,115000.0
2009-08-26 13:30:00,22.86,22.89,22.79,22.89,61600.0,15.9154,15.9363,15.8667,15.9363,61600.0
2009-08-26 14:00:00,22.9,22.92,22.8,22.83,46600.0,15.9433,15.9572,15.8737,15.8946,46600.0
2009-08-26 14:30:00,22.84,22.87,22.78,22.81,69900.0,15.9015,15.9224,15.8597,15.8806,69900.0
2009-08-26 15:00:00,22.81,22.89,22.79,22.85,102300.0,15.8806,15.9363,15.8667,15.9085,102300.0
2009-08-26 15:30:00,22.85,22.91,22.82,22.9,230500.0,15.9085,15.9503,15.8876,15.9433,230500.0
2009-08-27 09:30:00,22.84,23.11,22.59,22.67,103600.0,15.9015,16.0895,15.7275,15.7832,103600.0
2009-08-27 10:00:00,22.65,22.87,22.42,22.79,94200.0,15.7692,15.9224,15.6091,15.8667,94200.0
2009-08-27 10:30:00,22.79,22.87,22.66,22.73,53200.0,15.8667,15.9224,15.7762,15.8249,53200.0
2009-08-27 11:00:00,22.73,22.86,22.69,22.83,62400.0,15.8249,15.9154,15.7971,15.8946,62400.0
2009-08-27 11:30:00,22.85,22.85,22.62,22.71,79200.0,15.9085,15.9085,15.7483,15.811,79200.0
2009-08-27 12:00:00,22.71,22.84,22.61,22.84,40700.0,15.811,15.9015,15.7414,15.9015,40700.0
2009-08-27 12:30:00,22.84,22.85,22.73,22.79,39200.0,15.9015,15.9085,15.8249,15.8667,39200.0
2009-08-27 13:00:00,22.78,22.8,22.66,22.72,46400.0,15.8597,15.8737,15.7762,15.818,46400.0
2009-08-27 13:30:00,22.72,22.88,22.71,22.82,55100.0,15.818,15.9294,15.811,15.8876,55100.0
2009-08-27 14:00:00,22.83,22.92,22.83,22.9,60400.0,15.8946,15.9572,15.8946,15.9433,60400.0
2009-08-27 14:30:00,22.91,23.03,22.91,22.95,82500.0,15.9503,16.0338,15.9503,15.9781,82500.0
2009-08-27 15:00:00,22.94,22.96,22.82,22.84,91500.0,15.9711,15.9851,15.8876,15.9015,91500.0
2009-08-27 15:30:00,22.85,22.88,22.79,22.82,157200.0,15.9085,15.9294,15.8667,15.8876,157200.0
2009-08-28 09:30:00,23.1,23.25,22.65,22.69,125600.0,16.0825,16.187,15.7692,15.7971,125600.0
2009-08-28 10:00:00,22.71,22.9,22.66,22.77,91600.0,15.811,15.9433,15.7762,15.8528,91600.0
2009-08-28 10:30:00,22.77,22.8,22.6,22.65,82000.0,15.8528,15.8737,15.7344,15.7692,82000.0
2009-08-28 11:00:00,22.65,22.65,22.5,22.57,72900.0,15.7692,15.7692,15.6648,15.7135,72900.0
2009-08-28 11:30:00,22.57,22.68,22.56,22.68,50000.0,15.7135,15.7901,15.7066,15.7901,50000.0
2009-08-28 12:00:00,22.68,22.71,22.51,22.51,51700.0,15.7901,15.811,15.6718,15.6718,51700.0
2009-08-28 12:30:00,22.52,22.66,22.51,22.6,55400.0,15.6787,15.7762,15.6718,15.7344,55400.0
2009-08-28 13:00:00,22.6,22.81,22.6,22.78,47400.0,15.7344,15.8806,15.7344,15.8597,47400.0
2009-08-28 13:30:00,22.77,22.83,22.77,22.79,34900.0,15.8528,15.8946,15.8528,15.8667,34900.0
2009-08-28 14:00:00,22.78,22.81,22.7,22.78,42300.0,15.8597,15.8806,15.804,15.8597,42300.0
2009-08-28 14:30:00,22.8,22.82,22.72,22.8,39000.0,15.8737,15.8876,15.818,15.8737,39000.0
2009-08-28 15:00:00,22.82,22.85,22.76,22.83,59400.0,15.8876,15.9085,15.8458,15.8946,59400.0
2009-08-28 15:30:00,22.83,22.83,22.71,22.81,212100.0,15.8946,15.8946,15.811,15.8806,212100.0
2009-08-31 09:30:00,22.53,22.68,22.23,22.37,126100.0,15.6857,15.7901,15.4768,15.5743,126100.0
2009-08-31 10:00:00,22.34,22.36,22.16,22.23,79900.0,15.5534,15.5673,15.4281,15.4768,79900.0
2009-08-31 10:30:00,22.23,22.49,22.13,22.45,67300.0,15.4768,15.6578,15.4072,15.63,67300.0
2009-08-31 11:00:00,22.45,22.45,22.29,22.32,37500.0,15.63,15.63,15.5186,15.5395,37500.0
2009-08-31 11:30:00,22.3,22.33,22.25,22.28,43400.0,15.5256,15.5464,15.4907,15.5116,43400.0
2009-08-31 12:00:00,22.27,22.29,22.19,22.19,57000.0,15.5047,15.5186,15.449,15.449,57000.0
2009-08-31 12:30:00,22.19,22.23,22.17,22.21,70700.0,15.449,15.4768,15.4351,15.4629,70700.0
2009-08-31 13:00:00,22.21,22.26,22.18,22.24,44100.0,15.4629,15.4977,15.442,15.4838,44100.0
2009-08-31 13:30:00,22.24,22.25,22.15,22.17,43700.0,15.4838,15.4907,15.4211,15.4351,43700.0
2009-08-31 14:00:00,22.18,22.27,22.17,22.27,44800.0,15.442,15.5047,15.4351,15.5047,44800.0
2009-08-31 14:30:00,22.27,22.39,22.27,22.36,102300.0,15.5047,15.5882,15.5047,15.5673,102300.0
2009-08-31 15:00:00,22.36,22.36,22.23,22.32,118300.0,15.5673,15.5673,15.4768,15.5395,118300.0
2009-08-31 15:30:00,22.32,22.41,22.31,22.38,209200.0,15.5395,15.6021,15.5325,15.5813,209200.0
2009-09-01 09:30:00,22.2,22.28,22.01,22.12,220400.0,15.4559,15.5116,15.3237,15.4002,220400.0
2009-09-01 10:00:00,22.12,22.28,21.91,22.22,250400.0,15.4002,15.5116,15.254,15.4699,250400.0
2009-09-01 10:30:00,22.23,22.24,21.94,21.97,124300.0,15.4768,15.4838,15.2749,15.2958,124300.0
2009-09-01 11:00:00,21.96,22.0,21.6,21.62,231500.0,15.2888,15.3167,15.0382,15.0521,231500.0
2009-09-01 11:30:00,21.64,21.75,21.44,21.62,193700.0,15.0661,15.1426,14.9268,15.0521,193700.0
2009-09-01 12:00:00,21.61,21.67,21.52,21.59,75000.0,15.0452,15.0869,14.9825,15.0312,75000.0
2009-09-01 12:30:00,21.59,21.75,21.55,21.68,72400.0,15.0312,15.1426,15.0034,15.0939,72400.0
2009-09-01 13:00:00,21.7,21.75,21.53,21.7,79900.0,15.1078,15.1426,14.9895,15.1078,79900.0
2009-09-01 13:30:00,21.7,21.78,21.56,21.78,77700.0,15.1078,15.1635,15.0104,15.1635,77700.0
2009-09-01 14:00:00,21.77,21.8,21.6,21.63,89500.0,15.1566,15.1775,15.0382,15.0591,89500.0
2009-09-01 14:30:00,21.62,21.65,21.55,21.55,44300.0,15.0521,15.073,15.0034,15.0034,44300.0
2009-09-01 15:00:00,21.56,21.65,21.55,21.6,74500.0,15.0104,15.073,15.0034,15.0382,74500.0
2009-09-01 15:30:00,21.6,21.68,21.56,21.6,198300.0,15.0382,15.0939,15.0104,15.0382,198300.0
2009-09-02 09:30:00,21.49,21.55,20.95,20.96,214500.0,14.9616,15.0034,14.5857,14.5926,214500.0
2009-09-02 10:00:00,20.98,21.08,20.89,20.94,202300.0,14.6066,14.6762,14.5439,14.5787,202300.0
2009-09-02 10:30:00,20.94,21.09,20.86,20.91,206000.0,14.5787,14.6831,14.523,14.5578,206000.0
2009-09-02 11:00:00,20.91,20.92,20.82,20.92,133400.0,14.5578,14.5648,14.4952,14.5648,133400.0
2009-09-02 11:30:00,20.92,20.98,20.83,20.93,89000.0,14.5648,14.6066,14.5021,14.5717,89000.0
2009-09-02 12:00:00,20.94,21.05,20.93,21.02,66700.0,14.5787,14.6553,14.5717,14.6344,66700.0
2009-09-02 12:30:00,21.03,21.12,21.01,21.1,66300.0,14.6414,14.704,14.6274,14.6901,66300.0
2009-09-02 13:00:00,21.11,21.11,21.03,21.05,45800.0,14.6971,14.6971,14.6414,14.6553,45800.0
2009-09-02 13:30:00,21.06,21.07,21.03,21.06,28000.0,14.6623,14.6692,14.6414,14.6623,28000.0
2009-09-02 14:00:00,21.05,21.12,21.03,21.09,71000.0,14.6553,14.704,14.6414,14.6831,71000.0
2009-09-02 14:30:00,21.09,21.11,21.05,21.08,78900.0,14.6831,14.6971,14.6553,14.6762,78900.0
2009-09-02 15:00:00,21.08,21.15,21.05,21.12,109400.0,14.6762,14.7249,14.6553,14.704,109400.0
2009-09-02 15:30:00,21.12,21.15,21.02,21.04,241000.0,14.704,14.7249,14.6344,14.6483,241000.0
2009-09-03 09:30:00,21.12,21.26,20.82,21.04,199100.0,14.704,14.8015,14.4952,14.6483,199100.0
2009-09-03 10:00:00,21.07,21.3,20.91,21.26,145800.0,14.6692,14.8293,14.5578,14.8015,145800.0
2009-09-03 10:30:00,21.28,21.41,21.2,21.38,97400.0,14.8154,14.9059,14.7597,14.885,97400.0
2009-09-03 11:00:00,21.39,21.59,21.37,21.58,114700.0,14.892,15.0312,14.8781,15.0243,114700.0
2009-09-03 11:30:00,21.58,21.6,21.39,21.42,73400.0,15.0243,15.0382,14.892,14.9129,73400.0
2009-09-03 12:00:00,21.42,21.57,21.41,21.55,38400.0,14.9129,15.0173,14.9059,15.0034,38400.0
2009-09-03 12:30:00,21.55,21.56,21.47,21.48,36100.0,15.0034,15.0104,14.9477,14.9547,36100.0
2009-09-03 13:00:00,21.48,21.51,21.43,21.45,20300.0,14.9547,14.9756,14.9199,14.9338,20300.0
2009-09-03 13:30:00,21.45,21.48,21.4,21.42,36200.0,14.9338,14.9547,14.899,14.9129,36200.0
2009-09-03 14:00:00,21.42,21.44,21.37,21.4,29300.0,14.9129,14.9268,14.8781,14.899,29300.0
2009-09-03 14:30:00,21.4,21.53,21.36,21.52,80700.0,14.899,14.9895,14.8711,14.9825,80700.0
2009-09-03 15:00:00,21.53,21.55,21.47,21.53,84000.0,14.9895,15.0034,14.9477,14.9895,84000.0
2009-09-03 15:30:00,21.54,21.72,21.54,21.71,184000.0,14.9964,15.1218,14.9964,15.1148,184000.0
2009-09-04 09:30:00,21.6,21.88,21.31,21.31,205200.0,15.0382,15.2332,14.8363,14.8363,205200.0
2009-09-04 10:00:00,21.3,21.69,21.3,21.62,36000.0,14.8293,15.1009,14.8293,15.0521,36000.0
2009-09-04 10:30:00,21.6,21.71,21.56,21.61,36900.0,15.0382,15.1148,15.0104,15.0452,36900.0
2009-09-04 11:00:00,21.61,21.61,21.48,21.52,30700.0,15.0452,15.0452,14.9547,14.9825,30700.0
2009-09-04 11:30:00,21.52,21.71,21.5,21.71,23100.0,14.9825,15.1148,14.9686,15.1148,23100.0
2009-09-04 12:00:00,21.71,21.77,21.63,21.64,101400.0,15.1148,15.1566,15.0591,15.0661,101400.0
2009-09-04 12:30:00,21.65,21.77,21.62,21.77,18700.0,15.073,15.1566,15.0521,15.1566,18700.0
2009-09-04 13:00:00,21.76,21.84,21.68,21.7,48700.0,15.1496,15.2053,15.0939,15.1078,48700.0
2009-09-04 13:30:00,21.7,21.7,21.57,21.58,34700.0,15.1078,15.1078,15.0173,15.0243,34700.0
2009-09-04 14:00:00,21.59,21.64,21.52,21.52,45000.0,15.0312,15.0661,14.9825,14.9825,45000.0
2009-09-04 14:30:00,21.53,21.67,21.52,21.67,45200.0,14.9895,15.0869,14.9825,15.0869,45200.0
2009-09-04 15:00:00,21.67,21.67,21.56,21.65,60500.0,15.0869,15.0869,15.0104,15.073,60500.0
2009-09-04 15:30:00,21.63,21.74,21.61,21.73,152300.0,15.0591,15.1357,15.0452,15.1287,152300.0
2009-09-08 09:30:00,21.85,22.06,21.73,21.73,118600.0,15.2123,15.3585,15.1287,15.1287,118600.0
2009-09-08 10:00:00,21.72,21.73,21.56,21.71,93800.0,15.1218,15.1287,15.0104,15.1148,93800.0
2009-09-08 10:30:00,21.71,21.78,21.55,21.63,69000.0,15.1148,15.1635,15.0034,15.0591,69000.0
2009-09-08 11:00:00,21.62,21.66,21.53,21.56,47600.0,15.0521,15.08,14.9895,15.0104,47600.0
2009-09-08 11:30:00,21.55,21.56,21.4,21.56,94600.0,15.0034,15.0104,14.899,15.0104,94600.0
2009-09-08 12:00:00,21.55,21.59,21.54,21.57,28000.0,15.0034,15.0312,14.9964,15.0173,28000.0
2009-09-08 12:30:00,21.56,21.59,21.52,21.52,16900.0,15.0104,15.0312,14.9825,14.9825,16900.0
2009-09-08 13:00:00,21.52,21.54,21.46,21.51,31100.0,14.9825,14.9964,14.9407,14.9756,31100.0
2009-09-08 13:30:00,21.52,21.62,21.51,21.62,27500.0,14.9825,15.0521,14.9756,15.0521,27500.0
2009-09-08 14:00:00,21.62,21.71,21.59,21.7,99600.0,15.0521,15.1148,15.0312,15.1078,99600.0
2009-09-08 14:30:00,21.7,21.87,21.7,21.85,77500.0,15.1078,15.2262,15.1078,15.2123,77500.0
2009-09-08 15:00:00,21.85,21.86,21.68,21.77,103200.0,15.2123,15.2192,15.0939,15.1566,103200.0
2009-09-08 15:30:00,21.77,21.83,21.74,21.82,99500.0,15.1566,15.1983,15.1357,15.1914,99500.0
2009-09-09 09:30:00,21.77,21.9,21.66,21.71,152300.0,15.1566,15.2471,15.08,15.1148,152300.0
2009-09-09 10:00:00,21.72,22.37,21.7,22.03,434300.0,15.1218,15.5743,15.1078,15.3376,434300.0
2009-09-09 10:30:00,22.05,22.41,22.03,22.4,154200.0,15.3515,15.6021,15.3376,15.5952,154200.0
2009-09-09 11:00:00,22.39,22.56,22.32,22.52,235300.0,15.5882,15.7066,15.5395,15.6787,235300.0
2009-09-09 11:30:00,22.5,22.62,22.5,22.55,166400.0,15.6648,15.7483,15.6648,15.6996,166400.0
2009-09-09 12:00:00,22.55,22.55,22.3,22.3,90400.0,15.6996,15.6996,15.5256,15.5256,90400.0
2009-09-09 12:30:00,22.3,22.31,22.24,22.27,57000.0,15.5256,15.5325,15.4838,15.5047,57000.0
2009-09-09 13:00:00,22.27,22.32,22.22,22.27,76100.0,15.5047,15.5395,15.4699,15.5047,76100.0
2009-09-09 13:30:00,22.28,22.3,22.1,22.1,101900.0,15.5116,15.5256,15.3863,15.3863,101900.0
2009-09-09 14:00:00,22.11,22.15,21.85,21.88,193200.0,15.3933,15.4211,15.2123,15.2332,193200.0
2009-09-09 14:30:00,21.88,21.9,21.72,21.8,229400.0,15.2332,15.2471,15.1218,15.1775,229400.0
2009-09-09 15:00:00,21.82,21.95,21.79,21.89,266600.0,15.1914,15.2819,15.1705,15.2401,266600.0
2009-09-09 15:30:00,21.89,21.93,21.76,21.9,335200.0,15.2401,15.268,15.1496,15.2471,335200.0
2009-09-10 09:30:00,21.83,22.03,21.4,21.77,170500.0,15.1983,15.3376,14.899,15.1566,170500.0
2009-09-10 10:00:00,21.77,21.87,21.54,21.58,172200.0,15.1566,15.2262,14.9964,15.0243,172200.0
2009-09-10 10:30:00,21.57,21.72,21.46,21.54,162500.0,15.0173,15.1218,14.9407,14.9964,162500.0
2009-09-10 11:00:00,21.54,21.63,21.48,21.6,92900.0,14.9964,15.0591,14.9547,15.0382,92900.0
2009-09-10 11:30:00,21.61,21.7,21.59,21.61,80600.0,15.0452,15.1078,15.0312,15.0452,80600.0
2009-09-10 12:00:00,21.6,21.73,21.56,21.71,108600.0,15.0382,15.1287,15.0104,15.1148,108600.0
2009-09-10 12:30:00,21.72,21.79,21.69,21.69,64000.0,15.1218,15.1705,15.1009,15.1009,64000.0
2009-09-10 13:00:00,21.7,21.73,21.6,21.65,82400.0,15.1078,15.1287,15.0382,15.073,82400.0
2009-09-10 13:30:00,21.66,21.81,21.62,21.8,89100.0,15.08,15.1844,15.0521,15.1775,89100.0
2009-09-10 14:00:00,21.8,21.85,21.56,21.57,167900.0,15.1775,15.2123,15.0104,15.0173,167900.0
2009-09-10 14:30:00,21.58,21.61,21.52,21.52,82100.0,15.0243,15.0452,14.9825,14.9825,82100.0
2009-09-10 15:00:00,21.52,21.54,21.45,21.49,206700.0,14.9825,14.9964,14.9338,14.9616,206700.0
2009-09-10 15:30:00,21.5,21.56,21.42,21.53,366400.0,14.9686,15.0104,14.9129,14.9895,366400.0
2009-09-11 09:30:00,21.46,21.6,21.14,21.42,158000.0,14.9407,15.0382,14.718,14.9129,158000.0
2009-09-11 10:00:00,21.41,21.53,21.35,21.48,162500.0,14.9059,14.9895,14.8642,14.9547,162500.0
2009-09-11 10:30:00,21.47,21.53,21.4,21.5,67400.0,14.9477,14.9895,14.899,14.9686,67400.0
2009-09-11 11:00:00,21.5,21.5,21.41,21.42,74200.0,14.9686,14.9686,14.9059,14.9129,74200.0
2009-09-11 11:30:00,21.42,21.46,21.28,21.45,89500.0,14.9129,14.9407,14.8154,14.9338,89500.0
2009-09-11 12:00:00,21.45,21.47,21.28,21.31,61700.0,14.9338,14.9477,14.8154,14.8363,61700.0
2009-09-11 12:30:00,21.31,21.34,21.2,21.33,90500.0,14.8363,14.8572,14.7597,14.8502,90500.0
2009-09-11 13:00:00,21.33,21.49,21.29,21.32,163600.0,14.8502,14.9616,14.8224,14.8433,163600.0
2009-09-11 13:30:00,21.31,21.4,21.29,21.35,116800.0,14.8363,14.899,14.8224,14.8642,116800.0
2009-09-11 14:00:00,21.35,21.46,21.33,21.39,67600.0,14.8642,14.9407,14.8502,14.892,67600.0
2009-09-11 14:30:00,21.41,21.45,21.29,21.3,81900.0,14.9059,14.9338,14.8224,14.8293,81900.0
2009-09-11 15:00:00,21.3,21.42,21.29,21.4,109000.0,14.8293,14.9129,14.8224,14.899,109000.0
2009-09-11 15:30:00,21.4,21.51,21.36,21.41,475700.0,14.899,14.9756,14.8711,14.9059,475700.0
2009-09-14 09:30:00,21.31,21.51,21.05,21.5,128500.0,14.8363,14.9756,14.6553,14.9686,128500.0
2009-09-14 10:00:00,21.5,21.67,21.47,21.57,122600.0,14.9686,15.0869,14.9477,15.0173,122600.0
2009-09-14 10:30:00,21.57,21.78,21.57,21.74,97800.0,15.0173,15.1635,15.0173,15.1357,97800.0
2009-09-14 11:00:00,21.73,21.99,21.71,21.98,245200.0,15.1287,15.3097,15.1148,15.3028,245200.0
2009-09-14 11:30:00,21.97,22.06,21.94,22.06,106600.0,15.2958,15.3585,15.2749,15.3585,106600.0
2009-09-14 12:00:00,22.07,22.11,22.03,22.06,83400.0,15.3654,15.3933,15.3376,15.3585,83400.0
2009-09-14 12:30:00,22.05,22.07,22.0,22.06,53700.0,15.3515,15.3654,15.3167,15.3585,53700.0
2009-09-14 13:00:00,22.06,22.1,22.0,22.1,65200.0,15.3585,15.3863,15.3167,15.3863,65200.0
2009-09-14 13:30:00,22.09,22.26,22.09,22.21,152300.0,15.3794,15.4977,15.3794,15.4629,152300.0
2009-09-14 14:00:00,22.25,22.38,22.22,22.38,120800.0,15.4907,15.5813,15.4699,15.5813,120800.0
2009-09-14 14:30:00,22.38,22.41,22.35,22.38,559800.0,15.5813,15.6021,15.5604,15.5813,559800.0
2009-09-14 15:00:00,22.38,22.4,22.29,22.29,107200.0,15.5813,15.5952,15.5186,15.5186,107200.0
2009-09-14 15:30:00,22.3,22.45,22.29,22.43,501200.0,15.5256,15.63,15.5186,15.6161,501200.0
2009-09-15 09:30:00,22.43,22.63,22.28,22.45,227900.0,15.6161,15.7553,15.5116,15.63,227900.0
2009-09-15 10:00:00,22.44,22.5,22.2,22.47,279900.0,15.623,15.6648,15.4559,15.6439,279900.0
2009-09-15 10:30:00,22.48,22.83,22.33,22.77,261100.0,15.6509,15.8946,15.5464,15.8528,261100.0
2009-09-15 11:00:00,22.76,22.78,22.63,22.68,236600.0,15.8458,15.8597,15.7553,15.7901,236600.0
2009-09-15 11:30:00,22.68,22.69,22.49,22.61,166200.0,15.7901,15.7971,15.6578,15.7414,166200.0
2009-09-15 12:00:00,22.6,22.78,22.57,22.77,116000.0,15.7344,15.8597,15.7135,15.8528,116000.0
2009-09-15 12:30:00,22.77,22.82,22.73,22.81,133000.0,15.8528,15.8876,15.8249,15.8806,133000.0
2009-09-15 13:00:00,22.81,22.86,22.78,22.81,70100.0,15.8806,15.9154,15.8597,15.8806,70100.0
2009-09-15 13:30:00,22.82,22.84,22.77,22.79,53900.0,15.8876,15.9015,15.8528,15.8667,53900.0
2009-09-15 14:00:00,22.78,22.86,22.74,22.85,77700.0,15.8597,15.9154,15.8319,15.9085,77700.0
2009-09-15 14:30:00,22.85,22.91,22.77,22.82,165400.0,15.9085,15.9503,15.8528,15.8876,165400.0
2009-09-15 15:00:00,22.82,22.92,22.79,22.88,130400.0,15.8876,15.9572,15.8667,15.9294,130400.0
2009-09-15 15:30:00,22.88,22.93,22.82,22.88,275300.0,15.9294,15.9642,15.8876,15.9294,275300.0
2009-09-16 09:30:00,22.78,22.99,22.63,22.72,133800.0,15.8597,16.0059,15.7553,15.818,133800.0
2009-09-16 10:00:00,22.72,22.82,22.63,22.8,97000.0,15.818,15.8876,15.7553,15.8737,97000.0
2009-09-16 10:30:00,22.81,22.92,22.79,22.8,71100.0,15.8806,15.9572,15.8667,15.8737,71100.0
2009-09-16 11:00:00,22.81,22.91,22.8,22.83,50900.0,15.8806,15.9503,15.8737,15.8946,50900.0
2009-09-16 11:30:00,22.82,22.9,22.81,22.89,78700.0,15.8876,15.9433,15.8806,15.9363,78700.0
2009-09-16 12:00:00,22.9,23.0,22.88,22.96,88100.0,15.9433,16.0129,15.9294,15.9851,88100.0
2009-09-16 12:30:00,22.96,23.01,22.86,22.9,154800.0,15.9851,16.0199,15.9154,15.9433,154800.0
2009-09-16 13:00:00,22.91,23.08,22.91,23.04,91900.0,15.9503,16.0686,15.9503,16.0408,91900.0
2009-09-16 13:30:00,23.04,23.09,22.98,23.08,147800.0,16.0408,16.0756,15.999,16.0686,147800.0
2009-09-16 14:00:00,23.09,23.23,23.09,23.19,95100.0,16.0756,16.173,16.0756,16.1452,95100.0
2009-09-16 14:30:00,23.19,23.21,23.1,23.11,100600.0,16.1452,16.1591,16.0825,16.0895,100600.0
2009-09-16 15:00:00,23.11,23.11,22.98,23.0,157400.0,16.0895,16.0895,15.999,16.0129,157400.0
2009-09-16 15:30:00,23.0,23.05,22.95,23.04,228100.0,16.0129,16.0477,15.9781,16.0408,228100.0
2009-09-17 09:30:00,23.02,23.05,22.88,22.98,76900.0,16.0268,16.0477,15.9294,15.999,76900.0
2009-09-17 10:00:00,23.0,23.04,22.85,22.86,188200.0,16.0129,16.0408,15.9085,15.9154,188200.0
2009-09-17 10:30:00,22.87,23.06,22.87,23.04,181700.0,15.9224,16.0547,15.9224,16.0408,181700.0
2009-09-17 11:00:00,23.04,23.09,22.89,23.09,203900.0,16.0408,16.0756,15.9363,16.0756,203900.0
2009-09-17 11:30:00,23.07,23.14,22.86,23.0,110400.0,16.0616,16.1104,15.9154,16.0129,110400.0
2009-09-17 12:00:00,23.02,23.06,22.78,22.94,68500.0,16.0268,16.0547,15.8597,15.9711,68500.0
2009-09-17 12:30:00,22.94,22.94,22.76,22.85,75400.0,15.9711,15.9711,15.8458,15.9085,75400.0
2009-09-17 13:00:00,22.87,23.02,22.85,23.01,110300.0,15.9224,16.0268,15.9085,16.0199,110300.0
2009-09-17 13:30:00,23.01,23.06,22.99,23.02,98200.0,16.0199,16.0547,16.0059,16.0268,98200.0
2009-09-17 14:00:00,23.01,23.01,22.96,23.0,43900.0,16.0199,16.0199,15.9851,16.0129,43900.0
2009-09-17 14:30:00,23.0,23.01,22.95,22.98,112400.0,16.0129,16.0199,15.9781,15.999,112400.0
2009-09-17 15:00:00,22.98,23.03,22.96,23.0,120500.0,15.999,16.0338,15.9851,16.0129,120500.0
2009-09-17 15:30:00,23.0,23.0,22.86,22.9,209300.0,16.0129,16.0129,15.9154,15.9433,209300.0
2009-09-18 09:30:00,23.02,23.08,22.69,22.74,136300.0,16.0268,16.0686,15.7971,15.8319,136300.0
2009-09-18 10:00:00,22.76,22.96,22.63,22.87,49200.0,15.8458,15.9851,15.7553,15.9224,49200.0
2009-09-18 10:30:00,22.86,23.04,22.86,22.97,62100.0,15.9154,16.0408,15.9154,15.992,62100.0
2009-09-18 11:00:00,22.98,23.04,22.87,22.89,35100.0,15.999,16.0408,15.9224,15.9363,35100.0
2009-09-18 11:30:00,22.9,22.99,22.79,22.93,61200.0,15.9433,16.0059,15.8667,15.9642,61200.0
2009-09-18 12:00:00,22.92,22.96,22.85,22.94,35900.0,15.9572,15.9851,15.9085,15.9711,35900.0
2009-09-18 12:30:00,22.95,23.05,22.9,23.03,38700.0,15.9781,16.0477,15.9433,16.0338,38700.0
2009-09-18 13:00:00,23.04,23.05,22.98,22.99,24400.0,16.0408,16.0477,15.999,16.0059,24400.0
2009-09-18 13:30:00,23.0,23.04,22.97,22.98,47400.0,16.0129,16.0408,15.992,15.999,47400.0
2009-09-18 14:00:00,22.97,23.07,22.97,23.04,51700.0,15.992,16.0616,15.992,16.0408,51700.0
2009-09-18 14:30:00,23.04,23.11,22.94,23.1,118200.0,16.0408,16.0895,15.9711,16.0825,118200.0
2009-09-18 15:00:00,23.11,23.19,23.08,23.18,165600.0,16.0895,16.1452,16.0686,16.1382,165600.0
2009-09-18 15:30:00,23.18,23.19,23.07,23.13,251500.0,16.1382,16.1452,16.0616,16.1034,251500.0
2009-09-21 09:30:00,23.31,23.31,22.59,22.72,90500.0,16.2287,16.2287,15.7275,15.818,90500.0
2009-09-21 10:00:00,22.69,22.81,22.6,22.79,99900.0,15.7971,15.8806,15.7344,15.8667,99900.0
2009-09-21 10:30:00,22.81,22.81,22.56,22.69,55600.0,15.8806,15.8806,15.7066,15.7971,55600.0
2009-09-21 11:00:00,22.69,23.02,22.63,22.99,85200.0,15.7971,16.0268,15.7553,16.0059,85200.0
2009-09-21 11:30:00,22.99,23.14,22.95,22.99,65600.0,16.0059,16.1104,15.9781,16.0059,65600.0
2009-09-21 12:00:00,22.99,23.02,22.92,22.97,53900.0,16.0059,16.0268,15.9572,15.992,53900.0
2009-09-21 12:30:00,22.97,23.02,22.88,22.9,68800.0,15.992,16.0268,15.9294,15.9433,68800.0
2009-09-21 13:00:00,22.9,22.93,22.81,22.89,67300.0,15.9433,15.9642,15.8806,15.9363,67300.0
2009-09-21 13:30:00,22.9,22.9,22.78,22.83,54200.0,15.9433,15.9433,15.8597,15.8946,54200.0
2009-09-21 14:00:00,22.83,22.85,22.75,22.78,107300.0,15.8946,15.9085,15.8389,15.8597,107300.0
2009-09-21 14:30:00,22.79,22.89,22.73,22.86,100600.0,15.8667,15.9363,15.8249,15.9154,100600.0
2009-09-21 15:00:00,22.87,22.9,22.79,22.8,240400.0,15.9224,15.9433,15.8667,15.8737,240400.0
2009-09-21 15:30:00,22.81,22.81,22.68,22.7,258700.0,15.8806,15.8806,15.7901,15.804,258700.0
2009-09-22 09:30:00,22.91,22.91,22.61,22.76,65600.0,15.9503,15.9503,15.7414,15.8458,65600.0
2009-09-22 10:00:00,22.74,22.75,22.58,22.63,81200.0,15.8319,15.8389,15.7205,15.7553,81200.0
2009-09-22 10:30:00,22.62,22.73,22.5,22.67,95800.0,15.7483,15.8249,15.6648,15.7832,95800.0
2009-09-22 11:00:00,22.68,22.73,22.59,22.59,44100.0,15.7901,15.8249,15.7275,15.7275,44100.0
2009-09-22 11:30:00,22.58,22.62,22.52,22.57,43100.0,15.7205,15.7483,15.6787,15.7135,43100.0
2009-09-22 12:00:00,22.58,22.71,22.58,22.64,80500.0,15.7205,15.811,15.7205,15.7623,80500.0
2009-09-22 12:30:00,22.65,22.66,22.49,22.56,46600.0,15.7692,15.7762,15.6578,15.7066,46600.0
2009-09-22 13:00:00,22.57,22.64,22.47,22.5,87900.0,15.7135,15.7623,15.6439,15.6648,87900.0
2009-09-22 13:30:00,22.5,22.53,22.45,22.48,59700.0,15.6648,15.6857,15.63,15.6509,59700.0
2009-09-22 14:00:00,22.48,22.55,22.48,22.49,58100.0,15.6509,15.6996,15.6509,15.6578,58100.0
2009-09-22 14:30:00,22.5,22.57,22.46,22.49,77900.0,15.6648,15.7135,15.637,15.6578,77900.0
2009-09-22 15:00:00,22.51,22.53,22.41,22.44,100200.0,15.6718,15.6857,15.6021,15.623,100200.0
2009-09-22 15:30:00,22.44,22.53,22.41,22.44,234800.0,15.623,15.6857,15.6021,15.623,234800.0
2009-09-23 09:30:00,22.58,22.63,22.33,22.33,41900.0,15.7205,15.7553,15.5464,15.5464,41900.0
2009-09-23 10:00:00,22.32,22.43,22.25,22.4,24200.0,15.5395,15.6161,15.4907,15.5952,24200.0
2009-09-23 10:30:00,22.39,22.43,22.2,22.32,42500.0,15.5882,15.6161,15.4559,15.5395,42500.0
2009-09-23 11:00:00,22.33,22.35,22.23,22.31,20600.0,15.5464,15.5604,15.4768,15.5325,20600.0
2009-09-23 11:30:00,22.31,22.35,22.28,22.31,28500.0,15.5325,15.5604,15.5116,15.5325,28500.0
2009-09-23 12:00:00,22.32,22.37,22.29,22.34,46400.0,15.5395,15.5743,15.5186,15.5534,46400.0
2009-09-23 12:30:00,22.34,22.38,22.3,22.38,41400.0,15.5534,15.5813,15.5256,15.5813,41400.0
2009-09-23 13:00:00,22.38,22.46,22.38,22.4,71800.0,15.5813,15.637,15.5813,15.5952,71800.0
2009-09-23 13:30:00,22.4,22.42,22.36,22.4,87100.0,15.5952,15.6091,15.5673,15.5952,87100.0
2009-09-23 14:00:00,22.4,22.5,22.34,22.5,88300.0,15.5952,15.6648,15.5534,15.6648,88300.0
2009-09-23 14:30:00,22.49,22.59,22.29,22.32,123500.0,15.6578,15.7275,15.5186,15.5395,123500.0
2009-09-23 15:00:00,22.34,22.47,22.28,22.29,199400.0,15.5534,15.6439,15.5116,15.5186,199400.0
2009-09-23 15:30:00,22.28,22.28,22.05,22.08,240900.0,15.5116,15.5116,15.3515,15.3724,240900.0
2009-09-24 09:30:00,22.11,22.13,21.6,21.73,135000.0,15.3933,15.4072,15.0382,15.1287,135000.0
2009-09-24 10:00:00,21.75,21.75,21.46,21.55,117600.0,15.1426,15.1426,14.9407,15.0034,117600.0
2009-09-24 10:30:00,21.55,21.6,21.47,21.56,121400.0,15.0034,15.0382,14.9477,15.0104,121400.0
2009-09-24 11:00:00,21.56,21.66,21.53,21.66,77100.0,15.0104,15.08,14.9895,15.08,77100.0
2009-09-24 11:30:00,21.66,21.74,21.62,21.68,76500.0,15.08,15.1357,15.0521,15.0939,76500.0
2009-09-24 12:00:00,21.68,21.71,21.62,21.69,37200.0,15.0939,15.1148,15.0521,15.1009,37200.0
2009-09-24 12:30:00,21.68,21.74,21.65,21.68,57100.0,15.0939,15.1357,15.073,15.0939,57100.0
2009-09-24 13:00:00,21.69,21.78,21.68,21.7,43600.0,15.1009,15.1635,15.0939,15.1078,43600.0
2009-09-24 13:30:00,21.69,21.73,21.58,21.65,57400.0,15.1009,15.1287,15.0243,15.073,57400.0
2009-09-24 14:00:00,21.64,21.71,21.63,21.67,75800.0,15.0661,15.1148,15.0591,15.0869,75800.0
2009-09-24 14:30:00,21.67,21.83,21.67,21.82,83900.0,15.0869,15.1983,15.0869,15.1914,83900.0
2009-09-24 15:00:00,21.82,21.83,21.72,21.78,133600.0,15.1914,15.1983,15.1218,15.1635,133600.0
2009-09-24 15:30:00,21.78,21.83,21.69,21.8,372700.0,15.1635,15.1983,15.1009,15.1775,372700.0
2009-09-25 09:30:00,21.9,22.35,21.83,22.13,197800.0,15.2471,15.5604,15.1983,15.4072,197800.0
2009-09-25 10:00:00,22.11,22.16,21.84,21.88,69600.0,15.3933,15.4281,15.2053,15.2332,69600.0
2009-09-25 10:30:00,21.88,21.94,21.78,21.82,57400.0,15.2332,15.2749,15.1635,15.1914,57400.0
2009-09-25 11:00:00,21.82,21.93,21.77,21.79,58000.0,15.1914,15.268,15.1566,15.1705,58000.0
2009-09-25 11:30:00,21.8,21.81,21.7,21.74,71300.0,15.1775,15.1844,15.1078,15.1357,71300.0
2009-09-25 12:00:00,21.72,21.91,21.71,21.86,88200.0,15.1218,15.254,15.1148,15.2192,88200.0
2009-09-25 12:30:00,21.86,21.89,21.82,21.88,38300.0,15.2192,15.2401,15.1914,15.2332,38300.0
2009-09-25 13:00:00,21.87,21.89,21.8,21.86,52700.0,15.2262,15.2401,15.1775,15.2192,52700.0
2009-09-25 13:30:00,21.86,21.93,21.8,21.93,48600.0,15.2192,15.268,15.1775,15.268,48600.0
2009-09-25 14:00:00,21.92,22.02,21.9,21.95,144500.0,15.261,15.3306,15.2471,15.2819,144500.0
2009-09-25 14:30:00,21.95,22.21,21.92,22.21,118300.0,15.2819,15.4629,15.261,15.4629,118300.0
2009-09-25 15:00:00,22.2,22.23,22.13,22.14,164200.0,15.4559,15.4768,15.4072,15.4142,164200.0
2009-09-25 15:30:00,22.14,22.14,21.96,21.96,165500.0,15.4142,15.4142,15.2888,15.2888,165500.0
2009-09-28 09:30:00,22.01,22.39,22.01,22.39,59000.0,15.3237,15.5882,15.3237,15.5882,59000.0
2009-09-28 10:00:00,22.39,22.48,22.34,22.4,58100.0,15.5882,15.6509,15.5534,15.5952,58100.0
2009-09-28 10:30:00,22.42,22.46,22.36,22.44,35700.0,15.6091,15.637,15.5673,15.623,35700.0
2009-09-28 11:00:00,22.44,22.54,22.44,22.5,59500.0,15.623,15.6927,15.623,15.6648,59500.0
2009-09-28 11:30:00,22.5,22.57,22.47,22.56,64800.0,15.6648,15.7135,15.6439,15.7066,64800.0
2009-09-28 12:00:00,22.56,22.65,22.52,22.65,79100.0,15.7066,15.7692,15.6787,15.7692,79100.0
2009-09-28 12:30:00,22.65,22.67,22.58,22.62,65200.0,15.7692,15.7832,15.7205,15.7483,65200.0
2009-09-28 13:00:00,22.63,22.69,22.59,22.68,35100.0,15.7553,15.7971,15.7275,15.7901,35100.0
2009-09-28 13:30:00,22.68,22.78,22.68,22.77,82300.0,15.7901,15.8597,15.7901,15.8528,82300.0
2009-09-28 14:00:00,22.77,22.77,22.56,22.58,83000.0,15.8528,15.8528,15.7066,15.7205,83000.0
2009-09-28 14:30:00,22.57,22.63,22.54,22.56,76500.0,15.7135,15.7553,15.6927,15.7066,76500.0
2009-09-28 15:00:00,22.56,22.61,22.51,22.57,89100.0,15.7066,15.7414,15.6718,15.7135,89100.0
2009-09-28 15:30:00,22.57,22.63,22.53,22.62,156300.0,15.7135,15.7553,15.6857,15.7483,156300.0
2009-09-29 09:30:00,22.62,23.0,22.62,22.98,71000.0,15.7483,16.0129,15.7483,15.999,71000.0
2009-09-29 10:00:00,22.96,22.99,22.61,22.73,72400.0,15.9851,16.0059,15.7414,15.8249,72400.0
2009-09-29 10:30:00,22.73,22.89,22.66,22.68,44700.0,15.8249,15.9363,15.7762,15.7901,44700.0
2009-09-29 11:00:00,22.67,22.82,22.67,22.8,235900.0,15.7832,15.8876,15.7832,15.8737,235900.0
2009-09-29 11:30:00,22.81,22.89,22.77,22.87,52300.0,15.8806,15.9363,15.8528,15.9224,52300.0
2009-09-29 12:00:00,22.88,22.89,22.75,22.75,62200.0,15.9294,15.9363,15.8389,15.8389,62200.0
2009-09-29 12:30:00,22.77,22.93,22.77,22.92,65100.0,15.8528,15.9642,15.8528,15.9572,65100.0
2009-09-29 13:00:00,22.92,22.99,22.81,22.83,129400.0,15.9572,16.0059,15.8806,15.8946,129400.0
2009-09-29 13:30:00,22.83,22.83,22.75,22.78,147500.0,15.8946,15.8946,15.8389,15.8597,147500.0
2009-09-29 14:00:00,22.8,22.8,22.7,22.76,68500.0,15.8737,15.8737,15.804,15.8458,68500.0
2009-09-29 14:30:00,22.77,22.79,22.7,22.71,124000.0,15.8528,15.8667,15.804,15.811,124000.0
2009-09-29 15:00:00,22.7,22.76,22.63,22.69,219600.0,15.804,15.8458,15.7553,15.7971,219600.0
2009-09-29 15:30:00,22.69,22.7,22.49,22.55,370500.0,15.7971,15.804,15.6578,15.6996,370500.0
2009-09-30 09:30:00,22.57,22.74,22.37,22.44,136700.0,15.7135,15.8319,15.5743,15.623,136700.0
2009-09-30 10:00:00,22.43,22.55,22.19,22.22,247700.0,15.6161,15.6996,15.449,15.4699,247700.0
2009-09-30 10:30:00,22.21,22.32,22.14,22.18,46500.0,15.4629,15.5395,15.4142,15.442,46500.0
2009-09-30 11:00:00,22.19,22.33,22.18,22.3,50700.0,15.449,15.5464,15.442,15.5256,50700.0
2009-09-30 11:30:00,22.3,22.41,22.2,22.36,59700.0,15.5256,15.6021,15.4559,15.5673,59700.0
2009-09-30 12:00:00,22.35,22.47,22.33,22.45,55100.0,15.5604,15.6439,15.5464,15.63,55100.0
2009-09-30 12:30:00,22.45,22.61,22.45,22.6,60300.0,15.63,15.7414,15.63,15.7344,60300.0
2009-09-30 13:00:00,22.62,22.68,22.49,22.61,111200.0,15.7483,15.7901,15.6578,15.7414,111200.0
2009-09-30 13:30:00,22.61,22.61,22.41,22.41,47900.0,15.7414,15.7414,15.6021,15.6021,47900.0
2009-09-30 14:00:00,22.43,22.49,22.39,22.47,41500.0,15.6161,15.6578,15.5882,15.6439,41500.0
2009-09-30 14:30:00,22.46,22.52,22.33,22.33,92500.0,15.637,15.6787,15.5464,15.5464,92500.0
2009-09-30 15:00:00,22.32,22.38,22.24,22.33,167900.0,15.5395,15.5813,15.4838,15.5464,167900.0
2009-09-30 15:30:00,22.32,22.46,22.28,22.36,217900.0,15.5395,15.637,15.5116,15.5673,217900.0
2009-10-01 09:30:00,22.27,22.27,22.06,22.08,72100.0,15.5047,15.5047,15.3585,15.3724,72100.0
2009-10-01 10:00:00,22.11,22.15,21.76,21.85,140400.0,15.3933,15.4211,15.1496,15.2123,140400.0
2009-10-01 10:30:00,21.83,22.04,21.8,21.97,99300.0,15.1983,15.3445,15.1775,15.2958,99300.0
2009-10-01 11:00:00,21.95,21.95,21.53,21.55,123600.0,15.2819,15.2819,14.9895,15.0034,123600.0
2009-10-01 11:30:00,21.55,21.69,21.53,21.69,97400.0,15.0034,15.1009,14.9895,15.1009,97400.0
2009-10-01 12:00:00,21.69,21.97,21.65,21.96,138600.0,15.1009,15.2958,15.073,15.2888,138600.0
2009-10-01 12:30:00,21.96,21.97,21.82,21.83,82800.0,15.2888,15.2958,15.1914,15.1983,82800.0
2009-10-01 13:00:00,21.83,21.83,21.61,21.66,168500.0,15.1983,15.1983,15.0452,15.08,168500.0
2009-10-01 13:30:00,21.66,21.77,21.59,21.71,98300.0,15.08,15.1566,15.0312,15.1148,98300.0
2009-10-01 14:00:00,21.71,21.9,21.68,21.89,191700.0,15.1148,15.2471,15.0939,15.2401,191700.0
2009-10-01 14:30:00,21.89,21.9,21.76,21.78,133400.0,15.2401,15.2471,15.1496,15.1635,133400.0
2009-10-01 15:00:00,21.77,21.82,21.71,21.74,118700.0,15.1566,15.1914,15.1148,15.1357,118700.0
2009-10-01 15:30:00,21.75,21.84,21.55,21.6,236900.0,15.1426,15.2053,15.0034,15.0382,236900.0
2009-10-02 09:30:00,21.34,21.58,21.24,21.4,143500.0,14.8572,15.0243,14.7876,14.899,143500.0
2009-10-02 10:00:00,21.4,21.56,21.33,21.52,185000.0,14.899,15.0104,14.8502,14.9825,185000.0
2009-10-02 10:30:00,21.51,21.61,21.45,21.54,184500.0,14.9756,15.0452,14.9338,14.9964,184500.0
2009-10-02 11:00:00,21.54,21.57,21.45,21.48,83900.0,14.9964,15.0173,14.9338,14.9547,83900.0
2009-10-02 11:30:00,21.5,21.58,21.42,21.47,118800.0,14.9686,15.0243,14.9129,14.9477,118800.0
2009-10-02 12:00:00,21.48,21.57,21.45,21.56,95900.0,14.9547,15.0173,14.9338,15.0104,95900.0
2009-10-02 12:30:00,21.55,21.57,21.36,21.49,53600.0,15.0034,15.0173,14.8711,14.9616,53600.0
2009-10-02 13:00:00,21.49,21.67,21.49,21.64,121600.0,14.9616,15.0869,14.9616,15.0661,121600.0
2009-10-02 13:30:00,21.64,21.65,21.53,21.57,47800.0,15.0661,15.073,14.9895,15.0173,47800.0
2009-10-02 14:00:00,21.58,21.63,21.52,21.58,59000.0,15.0243,15.0591,14.9825,15.0243,59000.0
2009-10-02 14:30:00,21.58,21.6,21.48,21.51,46400.0,15.0243,15.0382,14.9547,14.9756,46400.0
2009-10-02 15:00:00,21.51,21.51,21.35,21.35,86700.0,14.9756,14.9756,14.8642,14.8642,86700.0
2009-10-02 15:30:00,21.35,21.41,21.24,21.28,192500.0,14.8642,14.9059,14.7876,14.8154,192500.0
2009-10-05 09:30:00,21.44,21.88,21.36,21.78,90000.0,14.9268,15.2332,14.8711,15.1635,90000.0
2009-10-05 10:00:00,21.78,21.89,21.66,21.89,120000.0,15.1635,15.2401,15.08,15.2401,120000.0
2009-10-05 10:30:00,21.89,21.99,21.77,21.96,94500.0,15.2401,15.3097,15.1566,15.2888,94500.0
2009-10-05 11:00:00,21.97,22.02,21.92,21.95,73200.0,15.2958,15.3306,15.261,15.2819,73200.0
2009-10-05 11:30:00,21.96,22.09,21.88,22.06,66700.0,15.2888,15.3794,15.2332,15.3585,66700.0
2009-10-05 12:00:00,22.06,22.1,21.89,21.99,83800.0,15.3585,15.3863,15.2401,15.3097,83800.0
2009-10-05 12:30:00,21.99,22.15,21.99,22.09,71900.0,15.3097,15.4211,15.3097,15.3794,71900.0
2009-10-05 13:00:00,22.08,22.08,22.0,22.03,54900.0,15.3724,15.3724,15.3167,15.3376,54900.0
2009-10-05 13:30:00,22.03,22.09,21.95,22.07,73600.0,15.3376,15.3794,15.2819,15.3654,73600.0
2009-10-05 14:00:00,22.08,22.11,21.99,22.02,73600.0,15.3724,15.3933,15.3097,15.3306,73600.0
2009-10-05 14:30:00,22.03,22.25,22.02,22.18,105000.0,15.3376,15.4907,15.3306,15.442,105000.0
2009-10-05 15:00:00,22.18,22.24,22.13,22.15,117300.0,15.442,15.4838,15.4072,15.4211,117300.0
2009-10-05 15:30:00,22.15,22.19,22.09,22.13,175500.0,15.4211,15.449,15.3794,15.4072,175500.0
2009-10-06 09:30:00,22.47,22.83,22.38,22.8,99000.0,15.6439,15.8946,15.5813,15.8737,99000.0
2009-10-06 10:00:00,22.79,22.88,22.72,22.79,114200.0,15.8667,15.9294,15.818,15.8667,114200.0
2009-10-06 10:30:00,22.77,22.95,22.75,22.94,128800.0,15.8528,15.9781,15.8389,15.9711,128800.0
2009-10-06 11:00:00,22.93,23.02,22.82,22.94,90800.0,15.9642,16.0268,15.8876,15.9711,90800.0
2009-10-06 11:30:00,22.94,23.0,22.88,22.94,47100.0,15.9711,16.0129,15.9294,15.9711,47100.0
2009-10-06 12:00:00,22.93,23.11,22.92,23.11,141900.0,15.9642,16.0895,15.9572,16.0895,141900.0
2009-10-06 12:30:00,23.1,23.23,23.01,23.07,202100.0,16.0825,16.173,16.0199,16.0616,202100.0
2009-10-06 13:00:00,23.08,23.16,22.96,23.09,129700.0,16.0686,16.1243,15.9851,16.0756,129700.0
2009-10-06 13:30:00,23.09,23.11,22.9,23.01,98500.0,16.0756,16.0895,15.9433,16.0199,98500.0
2009-10-06 14:00:00,23.01,23.03,22.87,22.9,115200.0,16.0199,16.0338,15.9224,15.9433,115200.0
2009-10-06 14:30:00,22.89,23.13,22.86,23.09,197200.0,15.9363,16.1034,15.9154,16.0756,197200.0
2009-10-06 15:00:00,23.08,23.27,23.07,23.21,224500.0,16.0686,16.2009,16.0616,16.1591,224500.0
2009-10-06 15:30:00,23.2,23.21,23.04,23.2,396800.0,16.1522,16.1591,16.0408,16.1522,396800.0
2009-10-07 09:30:00,23.15,23.33,22.99,23.23,183100.0,16.1173,16.2427,16.0059,16.173,183100.0
2009-10-07 10:00:00,23.24,23.5,23.17,23.44,137600.0,16.18,16.361,16.1313,16.3192,137600.0
2009-10-07 10:30:00,23.45,23.53,23.33,23.44,121900.0,16.3262,16.3819,16.2427,16.3192,121900.0
2009-10-07 11:00:00,23.43,23.54,23.42,23.5,194500.0,16.3123,16.3889,16.3053,16.361,194500.0
2009-10-07 11:30:00,23.49,23.61,23.48,23.52,136100.0,16.3541,16.4376,16.3471,16.3749,136100.0
2009-10-07 12:00:00,23.51,23.55,23.44,23.48,55800.0,16.368,16.3958,16.3192,16.3471,55800.0
2009-10-07 12:30:00,23.47,23.47,23.34,23.38,51700.0,16.3401,16.3401,16.2496,16.2775,51700.0
2009-10-07 13:00:00,23.39,23.4,23.29,23.3,43700.0,16.2844,16.2914,16.2148,16.2218,43700.0
2009-10-07 13:30:00,23.3,23.34,23.28,23.33,32300.0,16.2218,16.2496,16.2078,16.2427,32300.0
2009-10-07 14:00:00,23.34,23.36,23.27,23.35,80800.0,16.2496,16.2635,16.2009,16.2566,80800.0
2009-10-07 14:30:00,23.34,23.36,23.21,23.26,62200.0,16.2496,16.2635,16.1591,16.1939,62200.0
2009-10-07 15:00:00,23.26,23.35,23.23,23.34,92600.0,16.1939,16.2566,16.173,16.2496,92600.0
2009-10-07 15:30:00,23.33,23.43,23.29,23.4,518900.0,16.2427,16.3123,16.2148,16.2914,518900.0
2009-10-08 09:30:00,23.6,23.74,23.39,23.5,241100.0,16.4306,16.5281,16.2844,16.361,241100.0
2009-10-08 10:00:00,23.49,23.61,23.35,23.55,139300.0,16.3541,16.4376,16.2566,16.3958,139300.0
2009-10-08 10:30:00,23.55,23.61,23.47,23.52,86900.0,16.3958,16.4376,16.3401,16.3749,86900.0
2009-10-08 11:00:00,23.54,23.72,23.41,23.68,109000.0,16.3889,16.5142,16.2984,16.4863,109000.0
2009-10-08 11:30:00,23.68,23.75,23.5,23.71,197900.0,16.4863,16.5351,16.361,16.5072,197900.0
2009-10-08 12:00:00,23.7,23.71,23.52,23.65,83400.0,16.5003,16.5072,16.3749,16.4654,83400.0
2009-10-08 12:30:00,23.65,23.69,23.6,23.6,58300.0,16.4654,16.4933,16.4306,16.4306,58300.0
2009-10-08 13:00:00,23.6,23.66,23.53,23.58,108700.0,16.4306,16.4724,16.3819,16.4167,108700.0
2009-10-08 13:30:00,23.58,23.75,23.54,23.74,167700.0,16.4167,16.5351,16.3889,16.5281,167700.0
2009-10-08 14:00:00,23.74,23.8,23.68,23.74,151400.0,16.5281,16.5699,16.4863,16.5281,151400.0
2009-10-08 14:30:00,23.74,23.77,23.7,23.74,261200.0,16.5281,16.549,16.5003,16.5281,261200.0
2009-10-08 15:00:00,23.74,23.74,23.65,23.69,210600.0,16.5281,16.5281,16.4654,16.4933,210600.0
2009-10-08 15:30:00,23.69,23.7,23.52,23.54,442700.0,16.4933,16.5003,16.3749,16.3889,442700.0
2009-10-09 09:30:00,23.47,23.57,23.25,23.56,119600.0,16.3401,16.4098,16.187,16.4028,119600.0
2009-10-09 10:00:00,23.53,23.8,23.53,23.79,96100.0,16.3819,16.5699,16.3819,16.5629,96100.0
2009-10-09 10:30:00,23.78,23.8,23.61,23.78,86900.0,16.556,16.5699,16.4376,16.556,86900.0
2009-10-09 11:00:00,23.77,23.82,23.67,23.74,78900.0,16.549,16.5838,16.4794,16.5281,78900.0
2009-10-09 11:30:00,23.74,23.82,23.66,23.7,65700.0,16.5281,16.5838,16.4724,16.5003,65700.0
2009-10-09 12:00:00,23.7,23.72,23.55,23.65,72100.0,16.5003,16.5142,16.3958,16.4654,72100.0
2009-10-09 12:30:00,23.64,23.77,23.59,23.76,54400.0,16.4585,16.549,16.4237,16.542,54400.0
2009-10-09 13:00:00,23.76,23.81,23.75,23.8,39100.0,16.542,16.5768,16.5351,16.5699,39100.0
2009-10-09 13:30:00,23.78,23.81,23.75,23.79,52500.0,16.556,16.5768,16.5351,16.5629,52500.0
2009-10-09 14:00:00,23.79,23.91,23.79,23.89,113300.0,16.5629,16.6465,16.5629,16.6325,113300.0
2009-10-09 14:30:00,23.9,24.12,23.9,24.12,166100.0,16.6395,16.7927,16.6395,16.7927,166100.0
2009-10-09 15:00:00,24.11,24.3,24.09,24.15,273100.0,16.7857,16.918,16.7718,16.8136,273100.0
2009-10-09 15:30:00,24.14,24.14,24.03,24.14,241600.0,16.8066,16.8066,16.73,16.8066,241600.0
2009-10-12 09:30:00,24.16,24.76,24.15,24.7,191500.0,16.8205,17.2382,16.8136,17.1965,191500.0
2009-10-12 10:00:00,24.7,24.85,24.66,24.7,102100.0,17.1965,17.3009,17.1686,17.1965,102100.0
2009-10-12 10:30:00,24.7,24.88,24.68,24.84,137400.0,17.1965,17.3218,17.1825,17.2939,137400.0
2009-10-12 11:00:00,24.84,24.98,24.82,24.89,99300.0,17.2939,17.3914,17.28,17.3288,99300.0
2009-10-12 11:30:00,24.88,24.91,24.77,24.78,73100.0,17.3218,17.3427,17.2452,17.2522,73100.0
2009-10-12 12:00:00,24.78,24.91,24.77,24.81,118200.0,17.2522,17.3427,17.2452,17.2731,118200.0
2009-10-12 12:30:00,24.81,24.93,24.8,24.91,68300.0,17.2731,17.3566,17.2661,17.3427,68300.0
2009-10-12 13:00:00,24.9,25.08,24.9,25.03,265800.0,17.3357,17.461,17.3357,17.4262,265800.0
2009-10-12 13:30:00,25.03,25.09,25.0,25.03,275000.0,17.4262,17.468,17.4053,17.4262,275000.0
2009-10-12 14:00:00,25.03,25.03,24.79,24.82,294300.0,17.4262,17.4262,17.2591,17.28,294300.0
2009-10-12 14:30:00,24.82,24.83,24.74,24.81,262000.0,17.28,17.287,17.2243,17.2731,262000.0
2009-10-12 15:00:00,24.82,24.9,24.75,24.88,277200.0,17.28,17.3357,17.2313,17.3218,277200.0
2009-10-12 15:30:00,24.88,24.92,24.78,24.9,304600.0,17.3218,17.3496,17.2522,17.3357,304600.0
2009-10-13 09:30:00,24.75,24.99,24.67,24.71,96000.0,17.2313,17.3984,17.1756,17.2034,96000.0
2009-10-13 10:00:00,24.7,24.82,24.64,24.8,122700.0,17.1965,17.28,17.1547,17.2661,122700.0
2009-10-13 10:30:00,24.8,24.85,24.65,24.84,56300.0,17.2661,17.3009,17.1617,17.2939,56300.0
2009-10-13 11:00:00,24.84,24.85,24.7,24.84,165000.0,17.2939,17.3009,17.1965,17.2939,165000.0
2009-10-13 11:30:00,24.84,24.93,24.71,24.72,224900.0,17.2939,17.3566,17.2034,17.2104,224900.0
2009-10-13 12:00:00,24.71,24.76,24.61,24.68,64800.0,17.2034,17.2382,17.1338,17.1825,64800.0
2009-10-13 12:30:00,24.67,24.68,24.59,24.67,62800.0,17.1756,17.1825,17.1199,17.1756,62800.0
2009-10-13 13:00:00,24.68,24.71,24.6,24.62,102200.0,17.1825,17.2034,17.1269,17.1408,102200.0
2009-10-13 13:30:00,24.61,24.62,24.48,24.55,174400.0,17.1338,17.1408,17.0433,17.092,174400.0
2009-10-13 14:00:00,24.55,24.69,24.5,24.66,150900.0,17.092,17.1895,17.0572,17.1686,150900.0
2009-10-13 14:30:00,24.66,24.68,24.58,24.68,124400.0,17.1686,17.1825,17.1129,17.1825,124400.0
2009-10-13 15:00:00,24.68,24.88,24.67,24.85,257600.0,17.1825,17.3218,17.1756,17.3009,257600.0
2009-10-13 15:30:00,24.85,24.9,24.71,24.86,463800.0,17.3009,17.3357,17.2034,17.3079,463800.0
2009-10-14 09:30:00,25.12,25.38,24.92,25.16,188500.0,17.4889,17.6699,17.3496,17.5167,188500.0
2009-10-14 10:00:00,25.15,25.15,24.96,25.01,182100.0,17.5098,17.5098,17.3775,17.4123,182100.0
2009-10-14 10:30:00,25.0,25.07,24.96,25.05,139000.0,17.4053,17.4541,17.3775,17.4401,139000.0
2009-10-14 11:00:00,25.05,25.06,24.98,25.0,175800.0,17.4401,17.4471,17.3914,17.4053,175800.0
2009-10-14 11:30:00,25.0,25.04,24.95,24.99,112300.0,17.4053,17.4332,17.3705,17.3984,112300.0
2009-10-14 12:00:00,24.99,25.12,24.98,24.99,121200.0,17.3984,17.4889,17.3914,17.3984,121200.0
2009-10-14 12:30:00,24.98,25.08,24.98,25.08,102300.0,17.3914,17.461,17.3914,17.461,102300.0
2009-10-14 13:00:00,25.08,25.15,25.03,25.04,76300.0,17.461,17.5098,17.4262,17.4332,76300.0
2009-10-14 13:30:00,25.05,25.14,25.03,25.1,106500.0,17.4401,17.5028,17.4262,17.475,106500.0
2009-10-14 14:00:00,25.09,25.17,25.05,25.09,136800.0,17.468,17.5237,17.4401,17.468,136800.0
2009-10-14 14:30:00,25.09,25.17,25.05,25.12,93000.0,17.468,17.5237,17.4401,17.4889,93000.0
2009-10-14 15:00:00,25.11,25.26,25.1,25.23,154200.0,17.4819,17.5864,17.475,17.5655,154200.0
2009-10-14 15:30:00,25.25,25.25,25.14,25.14,245200.0,17.5794,17.5794,17.5028,17.5028,245200.0
2009-10-15 09:30:00,24.81,25.2,24.76,25.18,238700.0,17.2731,17.5446,17.2382,17.5307,238700.0
2009-10-15 10:00:00,25.18,25.25,25.07,25.18,208500.0,17.5307,17.5794,17.4541,17.5307,208500.0
2009-10-15 10:30:00,25.19,25.62,25.1,25.47,912500.0,17.5376,17.837,17.475,17.7326,912500.0
2009-10-15 11:00:00,25.48,25.53,25.27,25.44,175700.0,17.7395,17.7743,17.5933,17.7117,175700.0
2009-10-15 11:30:00,25.44,25.57,25.4,25.53,222500.0,17.7117,17.8022,17.6838,17.7743,222500.0
2009-10-15 12:00:00,25.52,25.65,25.5,25.53,104700.0,17.7674,17.8579,17.7534,17.7743,104700.0
2009-10-15 12:30:00,25.52,25.52,25.42,25.43,89200.0,17.7674,17.7674,17.6977,17.7047,89200.0
2009-10-15 13:00:00,25.43,25.49,25.35,25.39,76900.0,17.7047,17.7465,17.649,17.6769,76900.0
2009-10-15 13:30:00,25.4,25.47,25.4,25.44,67100.0,17.6838,17.7326,17.6838,17.7117,67100.0
2009-10-15 14:00:00,25.45,25.52,25.42,25.45,87300.0,17.7186,17.7674,17.6977,17.7186,87300.0
2009-10-15 14:30:00,25.46,25.52,25.44,25.49,126000.0,17.7256,17.7674,17.7117,17.7465,126000.0
2009-10-15 15:00:00,25.5,25.63,25.45,25.5,373600.0,17.7534,17.844,17.7186,17.7534,373600.0
2009-10-15 15:30:00,25.5,25.74,25.49,25.7,736000.0,17.7534,17.9205,17.7465,17.8927,736000.0
2009-10-16 09:30:00,25.57,25.6,25.28,25.33,89700.0,17.8022,17.8231,17.6003,17.6351,89700.0
2009-10-16 10:00:00,25.31,25.37,25.09,25.22,92500.0,17.6212,17.6629,17.468,17.5585,92500.0
2009-10-16 10:30:00,25.23,25.35,25.11,25.18,70300.0,17.5655,17.649,17.4819,17.5307,70300.0
2009-10-16 11:00:00,25.18,25.3,25.15,25.24,100500.0,17.5307,17.6142,17.5098,17.5724,100500.0
2009-10-16 11:30:00,25.25,25.26,25.03,25.11,86200.0,17.5794,17.5864,17.4262,17.4819,86200.0
2009-10-16 12:00:00,25.12,25.21,25.07,25.09,72800.0,17.4889,17.5515,17.4541,17.468,72800.0
2009-10-16 12:30:00,25.09,25.25,25.06,25.23,53700.0,17.468,17.5794,17.4471,17.5655,53700.0
2009-10-16 13:00:00,25.24,25.49,25.2,25.49,137600.0,17.5724,17.7465,17.5446,17.7465,137600.0
2009-10-16 13:30:00,25.5,25.53,25.4,25.42,73300.0,17.7534,17.7743,17.6838,17.6977,73300.0
2009-10-16 14:00:00,25.44,25.44,25.3,25.31,81400.0,17.7117,17.7117,17.6142,17.6212,81400.0
2009-10-16 14:30:00,25.31,25.34,25.2,25.23,51600.0,17.6212,17.642,17.5446,17.5655,51600.0
2009-10-16 15:00:00,25.22,25.29,25.21,25.25,112800.0,17.5585,17.6072,17.5515,17.5794,112800.0
2009-10-16 15:30:00,25.26,25.36,25.13,25.17,261800.0,17.5864,17.656,17.4958,17.5237,261800.0
2009-10-19 09:30:00,25.98,26.0,25.41,25.48,305400.0,18.0876,18.1015,17.6908,17.7395,305400.0
2009-10-19 10:00:00,25.49,25.8,25.47,25.74,148200.0,17.7465,17.9623,17.7326,17.9205,148200.0
2009-10-19 10:30:00,25.74,25.93,25.66,25.8,148600.0,17.9205,18.0528,17.8648,17.9623,148600.0
2009-10-19 11:00:00,25.81,25.82,25.69,25.72,116500.0,17.9693,17.9762,17.8857,17.9066,116500.0
2009-10-19 11:30:00,25.73,25.81,25.71,25.76,112500.0,17.9136,17.9693,17.8996,17.9345,112500.0
2009-10-19 12:00:00,25.75,25.76,25.59,25.59,51900.0,17.9275,17.9345,17.8161,17.8161,51900.0
2009-10-19 12:30:00,25.6,25.61,25.56,25.6,68900.0,17.8231,17.83,17.7952,17.8231,68900.0
2009-10-19 13:00:00,25.59,25.59,25.42,25.44,121700.0,17.8161,17.8161,17.6977,17.7117,121700.0
2009-10-19 13:30:00,25.45,25.51,25.3,25.31,205100.0,17.7186,17.7604,17.6142,17.6212,205100.0
2009-10-19 14:00:00,25.3,25.39,25.27,25.27,162200.0,17.6142,17.6769,17.5933,17.5933,162200.0
2009-10-19 14:30:00,25.27,25.28,25.06,25.17,271300.0,17.5933,17.6003,17.4471,17.5237,271300.0
2009-10-19 15:00:00,25.17,25.27,25.13,25.19,339700.0,17.5237,17.5933,17.4958,17.5376,339700.0
2009-10-19 15:30:00,25.18,25.27,25.1,25.15,510300.0,17.5307,17.5933,17.475,17.5098,510300.0
2009-10-20 09:30:00,25.16,25.24,24.83,25.01,140000.0,17.5167,17.5724,17.287,17.4123,140000.0
2009-10-20 10:00:00,25.02,25.07,24.76,24.84,65500.0,17.4193,17.4541,17.2382,17.2939,65500.0
2009-10-20 10:30:00,24.84,24.96,24.78,24.79,37800.0,17.2939,17.3775,17.2522,17.2591,37800.0
2009-10-20 11:00:00,24.81,24.83,24.68,24.79,62700.0,17.2731,17.287,17.1825,17.2591,62700.0
2009-10-20 11:30:00,24.79,24.81,24.59,24.77,92900.0,17.2591,17.2731,17.1199,17.2452,92900.0
2009-10-20 12:00:00,24.76,24.77,24.62,24.62,70800.0,17.2382,17.2452,17.1408,17.1408,70800.0
2009-10-20 12:30:00,24.62,24.72,24.59,24.66,37700.0,17.1408,17.2104,17.1199,17.1686,37700.0
2009-10-20 13:00:00,24.67,24.8,24.66,24.78,38900.0,17.1756,17.2661,17.1686,17.2522,38900.0
2009-10-20 13:30:00,24.78,24.8,24.67,24.67,48100.0,17.2522,17.2661,17.1756,17.1756,48100.0
2009-10-20 14:00:00,24.67,24.89,24.66,24.84,104300.0,17.1756,17.3288,17.1686,17.2939,104300.0
2009-10-20 14:30:00,24.84,24.99,24.83,24.94,122900.0,17.2939,17.3984,17.287,17.3636,122900.0
2009-10-20 15:00:00,24.95,24.97,24.8,24.82,111200.0,17.3705,17.3845,17.2661,17.28,111200.0
2009-10-20 15:30:00,24.82,24.86,24.71,24.73,271100.0,17.28,17.3079,17.2034,17.2174,271100.0
2009-10-21 09:30:00,24.41,25.18,24.41,25.05,106600.0,16.9946,17.5307,16.9946,17.4401,106600.0
2009-10-21 10:00:00,25.06,25.35,25.04,25.2,83900.0,17.4471,17.649,17.4332,17.5446,83900.0
2009-10-21 10:30:00,25.22,25.25,25.07,25.1,60900.0,17.5585,17.5794,17.4541,17.475,60900.0
2009-10-21 11:00:00,25.09,25.12,24.96,25.06,56800.0,17.468,17.4889,17.3775,17.4471,56800.0
2009-10-21 11:30:00,25.05,25.05,24.88,24.93,47500.0,17.4401,17.4401,17.3218,17.3566,47500.0
2009-10-21 12:00:00,24.92,25.0,24.89,24.95,28900.0,17.3496,17.4053,17.3288,17.3705,28900.0
2009-10-21 12:30:00,24.96,25.02,24.91,25.0,43900.0,17.3775,17.4193,17.3427,17.4053,43900.0
2009-10-21 13:00:00,24.99,25.0,24.94,25.0,35800.0,17.3984,17.4053,17.3636,17.4053,35800.0
2009-10-21 13:30:00,25.0,25.01,24.88,24.97,34200.0,17.4053,17.4123,17.3218,17.3845,34200.0
2009-10-21 14:00:00,24.96,24.97,24.76,24.78,62000.0,17.3775,17.3845,17.2382,17.2522,62000.0
2009-10-21 14:30:00,24.77,24.8,24.65,24.7,74000.0,17.2452,17.2661,17.1617,17.1965,74000.0
2009-10-21 15:00:00,24.7,24.7,24.36,24.39,175500.0,17.1965,17.1965,16.9598,16.9806,175500.0
2009-10-21 15:30:00,24.39,24.41,24.06,24.1,461700.0,16.9806,16.9946,16.7509,16.7787,461700.0
2009-10-22 09:30:00,24.05,24.53,24.02,24.18,108400.0,16.7439,17.0781,16.723,16.8344,108400.0
2009-10-22 10:00:00,24.21,24.45,24.09,24.32,60800.0,16.8553,17.0224,16.7718,16.9319,60800.0
2009-10-22 10:30:00,24.34,24.47,24.22,24.46,53300.0,16.9458,17.0363,16.8623,17.0294,53300.0
2009-10-22 11:00:00,24.45,24.68,24.45,24.59,78800.0,17.0224,17.1825,17.0224,17.1199,78800.0
2009-10-22 11:30:00,24.57,24.78,24.56,24.75,123300.0,17.106,17.2522,17.099,17.2313,123300.0
2009-10-22 12:00:00,24.75,24.78,24.66,24.69,93000.0,17.2313,17.2522,17.1686,17.1895,93000.0
2009-10-22 12:30:00,24.69,24.81,24.69,24.73,72300.0,17.1895,17.2731,17.1895,17.2174,72300.0
2009-10-22 13:00:00,24.74,24.79,24.68,24.76,45000.0,17.2243,17.2591,17.1825,17.2382,45000.0
2009-10-22 13:30:00,24.75,24.8,24.72,24.79,86000.0,17.2313,17.2661,17.2104,17.2591,86000.0
2009-10-22 14:00:00,24.79,25.1,24.78,25.04,139800.0,17.2591,17.475,17.2522,17.4332,139800.0
2009-10-22 14:30:00,25.03,25.07,24.93,24.98,42200.0,17.4262,17.4541,17.3566,17.3914,42200.0
2009-10-22 15:00:00,24.98,25.05,24.92,25.0,138200.0,17.3914,17.4401,17.3496,17.4053,138200.0
2009-10-22 15:30:00,25.0,25.01,24.85,24.9,162800.0,17.4053,17.4123,17.3009,17.3357,162800.0
2009-10-23 09:30:00,25.09,25.21,24.96,25.12,258700.0,17.468,17.5515,17.3775,17.4889,258700.0
2009-10-23 10:00:00,25.12,25.36,25.09,25.33,236300.0,17.4889,17.656,17.468,17.6351,236300.0
2009-10-23 10:30:00,25.31,25.31,24.77,24.83,120900.0,17.6212,17.6212,17.2452,17.287,120900.0
2009-10-23 11:00:00,24.82,24.94,24.7,24.93,96100.0,17.28,17.3636,17.1965,17.3566,96100.0
2009-10-23 11:30:00,24.91,25.01,24.77,24.8,106700.0,17.3427,17.4123,17.2452,17.2661,106700.0
2009-10-23 12:00:00,24.79,24.87,24.7,24.87,57800.0,17.2591,17.3148,17.1965,17.3148,57800.0
2009-10-23 12:30:00,24.88,25.0,24.86,24.91,42400.0,17.3218,17.4053,17.3079,17.3427,42400.0
2009-10-23 13:00:00,24.91,25.0,24.83,24.87,132200.0,17.3427,17.4053,17.287,17.3148,132200.0
2009-10-23 13:30:00,24.87,24.91,24.77,24.81,146900.0,17.3148,17.3427,17.2452,17.2731,146900.0
2009-10-23 14:00:00,24.81,24.95,24.72,24.91,79100.0,17.2731,17.3705,17.2104,17.3427,79100.0
2009-10-23 14:30:00,24.91,25.03,24.89,25.0,79700.0,17.3427,17.4262,17.3288,17.4053,79700.0
2009-10-23 15:00:00,25.0,25.01,24.85,24.89,125000.0,17.4053,17.4123,17.3009,17.3288,125000.0
2009-10-23 15:30:00,24.89,24.9,24.74,24.81,389500.0,17.3288,17.3357,17.2243,17.2731,389500.0
2009-10-26 09:30:00,24.91,25.32,24.84,25.28,100500.0,17.3427,17.6281,17.2939,17.6003,100500.0
2009-10-26 10:00:00,25.3,25.32,25.14,25.25,61600.0,17.6142,17.6281,17.5028,17.5794,61600.0
2009-10-26 10:30:00,25.25,25.26,25.09,25.16,57800.0,17.5794,17.5864,17.468,17.5167,57800.0
2009-10-26 11:00:00,25.17,25.18,24.91,24.92,74300.0,17.5237,17.5307,17.3427,17.3496,74300.0
2009-10-26 11:30:00,24.9,24.92,24.63,24.72,251700.0,17.3357,17.3496,17.1477,17.2104,251700.0
2009-10-26 12:00:00,24.74,24.9,24.55,24.87,131100.0,17.2243,17.3357,17.092,17.3148,131100.0
2009-10-26 12:30:00,24.86,24.9,24.67,24.76,126000.0,17.3079,17.3357,17.1756,17.2382,126000.0
2009-10-26 13:00:00,24.78,24.86,24.72,24.86,61200.0,17.2522,17.3079,17.2104,17.3079,61200.0
2009-10-26 13:30:00,24.84,24.9,24.8,24.84,37600.0,17.2939,17.3357,17.2661,17.2939,37600.0
2009-10-26 14:00:00,24.84,24.97,24.82,24.95,107700.0,17.2939,17.3845,17.28,17.3705,107700.0
2009-10-26 14:30:00,24.94,25.04,24.89,24.91,125400.0,17.3636,17.4332,17.3288,17.3427,125400.0
2009-10-26 15:00:00,24.92,25.0,24.86,24.89,189500.0,17.3496,17.4053,17.3079,17.3288,189500.0
2009-10-26 15:30:00,24.91,25.0,24.85,24.96,268300.0,17.3427,17.4053,17.3009,17.3775,268300.0
2009-10-27 09:30:00,24.86,24.94,24.6,24.6,128500.0,17.3079,17.3636,17.1269,17.1269,128500.0
2009-10-27 10:00:00,24.6,24.76,24.33,24.73,140300.0,17.1269,17.2382,16.9389,17.2174,140300.0
2009-10-27 10:30:00,24.73,25.07,24.71,24.81,122400.0,17.2174,17.4541,17.2034,17.2731,122400.0
2009-10-27 11:00:00,24.82,24.83,24.46,24.6,102900.0,17.28,17.287,17.0294,17.1269,102900.0
2009-10-27 11:30:00,24.6,24.6,24.25,24.3,102600.0,17.1269,17.1269,16.8832,16.918,102600.0
2009-10-27 12:00:00,24.33,24.33,24.1,24.18,93700.0,16.9389,16.9389,16.7787,16.8344,93700.0
2009-10-27 12:30:00,24.2,24.23,24.1,24.11,86000.0,16.8484,16.8693,16.7787,16.7857,86000.0
2009-10-27 13:00:00,24.1,24.16,23.75,23.87,177700.0,16.7787,16.8205,16.5351,16.6186,177700.0
2009-10-27 13:30:00,23.87,24.01,23.84,23.98,138400.0,16.6186,16.7161,16.5977,16.6952,138400.0
2009-10-27 14:00:00,23.96,24.02,23.83,23.92,144500.0,16.6813,16.723,16.5908,16.6534,144500.0
2009-10-27 14:30:00,23.93,24.08,23.91,24.01,144500.0,16.6604,16.7648,16.6465,16.7161,144500.0
2009-10-27 15:00:00,24.0,24.01,23.88,23.91,154100.0,16.7091,16.7161,16.6256,16.6465,154100.0
2009-10-27 15:30:00,23.91,24.0,23.82,23.85,350800.0,16.6465,16.7091,16.5838,16.6047,350800.0
2009-10-28 09:30:00,23.75,23.85,23.53,23.6,128500.0,16.5351,16.6047,16.3819,16.4306,128500.0
2009-10-28 10:00:00,23.6,23.6,23.27,23.34,204800.0,16.4306,16.4306,16.2009,16.2496,204800.0
2009-10-28 10:30:00,23.32,23.39,22.96,23.11,104600.0,16.2357,16.2844,15.9851,16.0895,104600.0
2009-10-28 11:00:00,23.11,23.26,23.02,23.26,105200.0,16.0895,16.1939,16.0268,16.1939,105200.0
2009-10-28 11:30:00,23.25,23.25,23.16,23.2,34500.0,16.187,16.187,16.1243,16.1522,34500.0
2009-10-28 12:00:00,23.19,23.26,23.1,23.18,36100.0,16.1452,16.1939,16.0825,16.1382,36100.0
2009-10-28 12:30:00,23.18,23.18,22.94,22.95,49500.0,16.1382,16.1382,15.9711,15.9781,49500.0
2009-10-28 13:00:00,22.94,23.25,22.86,23.17,77500.0,15.9711,16.187,15.9154,16.1313,77500.0
2009-10-28 13:30:00,23.17,23.22,23.13,23.14,61000.0,16.1313,16.1661,16.1034,16.1104,61000.0
2009-10-28 14:00:00,23.14,23.14,22.87,22.89,236100.0,16.1104,16.1104,15.9224,15.9363,236100.0
2009-10-28 14:30:00,22.89,22.89,22.6,22.76,313700.0,15.9363,15.9363,15.7344,15.8458,313700.0
2009-10-28 15:00:00,22.76,22.89,22.67,22.71,184700.0,15.8458,15.9363,15.7832,15.811,184700.0
2009-10-28 15:30:00,22.7,22.76,22.57,22.67,395700.0,15.804,15.8458,15.7135,15.7832,395700.0
2009-10-29 09:30:00,22.83,23.23,22.83,23.05,97500.0,15.8946,16.173,15.8946,16.0477,97500.0
2009-10-29 10:00:00,23.05,23.4,23.03,23.32,289800.0,16.0477,16.2914,16.0338,16.2357,289800.0
2009-10-29 10:30:00,23.33,23.45,23.27,23.45,145900.0,16.2427,16.3262,16.2009,16.3262,145900.0
2009-10-29 11:00:00,23.45,23.69,23.43,23.52,133600.0,16.3262,16.4933,16.3123,16.3749,133600.0
2009-10-29 11:30:00,23.51,23.56,23.32,23.36,70600.0,16.368,16.4028,16.2357,16.2635,70600.0
2009-10-29 12:00:00,23.37,23.54,23.37,23.5,44200.0,16.2705,16.3889,16.2705,16.361,44200.0
2009-10-29 12:30:00,23.51,23.6,23.49,23.51,42700.0,16.368,16.4306,16.3541,16.368,42700.0
2009-10-29 13:00:00,23.52,23.63,23.44,23.48,90700.0,16.3749,16.4515,16.3192,16.3471,90700.0
2009-10-29 13:30:00,23.48,23.59,23.48,23.52,44500.0,16.3471,16.4237,16.3471,16.3749,44500.0
2009-10-29 14:00:00,23.52,23.57,23.41,23.46,43200.0,16.3749,16.4098,16.2984,16.3332,43200.0
2009-10-29 14:30:00,23.46,23.56,23.43,23.48,73800.0,16.3332,16.4028,16.3123,16.3471,73800.0
2009-10-29 15:00:00,23.48,23.5,23.41,23.47,126600.0,16.3471,16.361,16.2984,16.3401,126600.0
2009-10-29 15:30:00,23.47,23.5,23.37,23.44,413500.0,16.3401,16.361,16.2705,16.3192,413500.0
2009-10-30 09:30:00,23.33,23.5,23.22,23.37,172700.0,16.2427,16.361,16.1661,16.2705,172700.0
2009-10-30 10:00:00,23.37,23.5,23.28,23.39,145400.0,16.2705,16.361,16.2078,16.2844,145400.0
2009-10-30 10:30:00,23.37,23.55,23.33,23.52,155700.0,16.2705,16.3958,16.2427,16.3749,155700.0
2009-10-30 11:00:00,23.52,23.58,23.38,23.38,203100.0,16.3749,16.4167,16.2775,16.2775,203100.0
2009-10-30 11:30:00,23.39,23.43,22.98,23.02,90600.0,16.2844,16.3123,15.999,16.0268,90600.0
2009-10-30 12:00:00,23.02,23.04,22.83,22.89,130000.0,16.0268,16.0408,15.8946,15.9363,130000.0
2009-10-30 12:30:00,22.89,23.0,22.74,22.77,144000.0,15.9363,16.0129,15.8319,15.8528,144000.0
2009-10-30 13:00:00,22.76,22.92,22.73,22.76,127000.0,15.8458,15.9572,15.8249,15.8458,127000.0
2009-10-30 13:30:00,22.79,22.91,22.64,22.77,201400.0,15.8667,15.9503,15.7623,15.8528,201400.0
2009-10-30 14:00:00,22.78,22.96,22.75,22.89,116800.0,15.8597,15.9851,15.8389,15.9363,116800.0
2009-10-30 14:30:00,22.89,22.89,22.65,22.78,149800.0,15.9363,15.9363,15.7692,15.8597,149800.0
2009-10-30 15:00:00,22.77,22.77,22.56,22.7,137400.0,15.8528,15.8528,15.7066,15.804,137400.0
2009-10-30 15:30:00,22.69,22.85,22.67,22.71,210500.0,15.7971,15.9085,15.7832,15.811,210500.0
2009-11-02 09:30:00,22.74,23.1,22.61,22.76,212900.0,15.8319,16.0825,15.7414,15.8458,212900.0
2009-11-02 10:00:00,22.8,23.41,22.77,23.34,156800.0,15.8737,16.2984,15.8528,16.2496,156800.0
2009-11-02 10:30:00,23.34,23.54,23.27,23.29,124900.0,16.2496,16.3889,16.2009,16.2148,124900.0
2009-11-02 11:00:00,23.29,23.58,23.22,23.39,121500.0,16.2148,16.4167,16.1661,16.2844,121500.0
2009-11-02 11:30:00,23.41,23.65,23.4,23.56,103000.0,16.2984,16.4654,16.2914,16.4028,103000.0
2009-11-02 12:00:00,23.56,23.62,23.38,23.39,83400.0,16.4028,16.4446,16.2775,16.2844,83400.0
2009-11-02 12:30:00,23.39,23.45,23.02,23.13,129900.0,16.2844,16.3262,16.0268,16.1034,129900.0
2009-11-02 13:00:00,23.12,23.42,23.1,23.26,148100.0,16.0965,16.3053,16.0825,16.1939,148100.0
2009-11-02 13:30:00,23.25,23.25,23.05,23.13,129600.0,16.187,16.187,16.0477,16.1034,129600.0
2009-11-02 14:00:00,23.13,23.33,23.06,23.32,113900.0,16.1034,16.2427,16.0547,16.2357,113900.0
2009-11-02 14:30:00,23.33,23.51,23.3,23.48,205300.0,16.2427,16.368,16.2218,16.3471,205300.0
2009-11-02 15:00:00,23.48,23.54,23.31,23.45,188200.0,16.3471,16.3889,16.2287,16.3262,188200.0
2009-11-02 15:30:00,23.45,23.62,23.45,23.59,268500.0,16.3262,16.4446,16.3262,16.4237,268500.0
2009-11-03 09:30:00,23.48,23.95,23.19,23.68,105500.0,16.3471,16.6743,16.1452,16.4863,105500.0
2009-11-03 10:00:00,23.68,23.85,23.13,23.15,301100.0,16.4863,16.6047,16.1034,16.1173,301100.0
2009-11-03 10:30:00,23.15,23.38,23.1,23.3,153700.0,16.1173,16.2775,16.0825,16.2218,153700.0
2009-11-03 11:00:00,23.31,23.4,23.19,23.2,194600.0,16.2287,16.2914,16.1452,16.1522,194600.0
2009-11-03 11:30:00,23.2,23.21,23.09,23.13,153100.0,16.1522,16.1591,16.0756,16.1034,153100.0
2009-11-03 12:00:00,23.15,23.35,23.1,23.29,137100.0,16.1173,16.2566,16.0825,16.2148,137100.0
2009-11-03 12:30:00,23.29,23.47,23.28,23.43,57500.0,16.2148,16.3401,16.2078,16.3123,57500.0
2009-11-03 13:00:00,23.42,23.56,23.38,23.5,62000.0,16.3053,16.4028,16.2775,16.361,62000.0
2009-11-03 13:30:00,23.5,23.75,23.5,23.7,64500.0,16.361,16.5351,16.361,16.5003,64500.0
2009-11-03 14:00:00,23.74,23.88,23.74,23.83,76500.0,16.5281,16.6256,16.5281,16.5908,76500.0
2009-11-03 14:30:00,23.83,23.9,23.75,23.81,124700.0,16.5908,16.6395,16.5351,16.5768,124700.0
2009-11-03 15:00:00,23.82,23.89,23.69,23.87,187800.0,16.5838,16.6325,16.4933,16.6186,187800.0
2009-11-03 15:30:00,23.87,24.0,23.84,23.93,255300.0,16.6186,16.7091,16.5977,16.6604,255300.0
2009-11-04 09:30:00,24.25,24.32,23.99,24.24,114800.0,16.8832,16.9319,16.7022,16.8762,114800.0
2009-11-04 10:00:00,24.21,24.48,24.09,24.47,134500.0,16.8553,17.0433,16.7718,17.0363,134500.0
2009-11-04 10:30:00,24.46,24.65,24.33,24.65,145200.0,17.0294,17.1617,16.9389,17.1617,145200.0
2009-11-04 11:00:00,24.64,24.64,24.35,24.39,39600.0,17.1547,17.1547,16.9528,16.9806,39600.0
2009-11-04 11:30:00,24.36,24.4,24.25,24.29,91800.0,16.9598,16.9876,16.8832,16.911,91800.0
2009-11-04 12:00:00,24.29,24.49,24.23,24.49,99600.0,16.911,17.0503,16.8693,17.0503,99600.0
2009-11-04 12:30:00,24.49,24.54,24.34,24.4,88100.0,17.0503,17.0851,16.9458,16.9876,88100.0
2009-11-04 13:00:00,24.4,24.47,24.36,24.4,51200.0,16.9876,17.0363,16.9598,16.9876,51200.0
2009-11-04 13:30:00,24.4,24.5,24.36,24.48,57200.0,16.9876,17.0572,16.9598,17.0433,57200.0
2009-11-04 14:00:00,24.47,24.67,24.34,24.38,202500.0,17.0363,17.1756,16.9458,16.9737,202500.0
2009-11-04 14:30:00,24.38,24.64,24.35,24.51,260800.0,16.9737,17.1547,16.9528,17.0642,260800.0
2009-11-04 15:00:00,24.5,24.5,24.34,24.41,170800.0,17.0572,17.0572,16.9458,16.9946,170800.0
2009-11-04 15:30:00,24.42,24.43,24.13,24.23,676700.0,17.0015,17.0085,16.7996,16.8693,676700.0
2009-11-05 09:30:00,24.36,24.36,23.74,24.1,135200.0,16.9598,16.9598,16.5281,16.7787,135200.0
2009-11-05 10:00:00,24.11,24.38,24.11,24.24,139300.0,16.7857,16.9737,16.7857,16.8762,139300.0
2009-11-05 10:30:00,24.25,24.66,24.2,24.59,66600.0,16.8832,17.1686,16.8484,17.1199,66600.0
2009-11-05 11:00:00,24.59,24.61,24.48,24.53,115300.0,17.1199,17.1338,17.0433,17.0781,115300.0
2009-11-05 11:30:00,24.53,24.53,24.37,24.48,116400.0,17.0781,17.0781,16.9667,17.0433,116400.0
2009-11-05 12:00:00,24.48,24.49,24.31,24.34,104100.0,17.0433,17.0503,16.9249,16.9458,104100.0
2009-11-05 12:30:00,24.33,24.6,24.33,24.6,84200.0,16.9389,17.1269,16.9389,17.1269,84200.0
2009-11-05 13:00:00,24.61,24.65,24.54,24.57,93900.0,17.1338,17.1617,17.0851,17.106,93900.0
2009-11-05 13:30:00,24.56,24.62,24.47,24.47,68200.0,17.099,17.1408,17.0363,17.0363,68200.0
2009-11-05 14:00:00,24.47,24.55,24.43,24.51,59500.0,17.0363,17.092,17.0085,17.0642,59500.0
2009-11-05 14:30:00,24.52,24.62,24.5,24.57,68000.0,17.0712,17.1408,17.0572,17.106,68000.0
2009-11-05 15:00:00,24.57,24.58,24.46,24.47,96800.0,17.106,17.1129,17.0294,17.0363,96800.0
2009-11-05 15:30:00,24.47,24.61,24.4,24.58,363000.0,17.0363,17.1338,16.9876,17.1129,363000.0
2009-11-06 09:30:00,24.4,24.89,24.37,24.68,97200.0,16.9876,17.3288,16.9667,17.1825,97200.0
2009-11-06 10:00:00,24.7,24.76,24.39,24.41,89500.0,17.1965,17.2382,16.9806,16.9946,89500.0
2009-11-06 10:30:00,24.41,24.58,24.21,24.58,158900.0,16.9946,17.1129,16.8553,17.1129,158900.0
2009-11-06 11:00:00,24.57,24.72,24.52,24.69,97100.0,17.106,17.2104,17.0712,17.1895,97100.0
2009-11-06 11:30:00,24.68,24.81,24.67,24.67,45500.0,17.1825,17.2731,17.1756,17.1756,45500.0
2009-11-06 12:00:00,24.69,24.78,24.64,24.66,38200.0,17.1895,17.2522,17.1547,17.1686,38200.0
2009-11-06 12:30:00,24.64,24.68,24.54,24.65,97900.0,17.1547,17.1825,17.0851,17.1617,97900.0
2009-11-06 13:00:00,24.65,24.84,24.57,24.82,59900.0,17.1617,17.2939,17.106,17.28,59900.0
2009-11-06 13:30:00,24.82,24.86,24.74,24.78,61500.0,17.28,17.3079,17.2243,17.2522,61500.0
2009-11-06 14:00:00,24.78,24.78,24.69,24.72,44600.0,17.2522,17.2522,17.1895,17.2104,44600.0
2009-11-06 14:30:00,24.73,24.76,24.6,24.64,48500.0,17.2174,17.2382,17.1269,17.1547,48500.0
2009-11-06 15:00:00,24.64,24.7,24.56,24.63,146300.0,17.1547,17.1965,17.099,17.1477,146300.0
2009-11-06 15:30:00,24.63,24.63,24.57,24.6,68600.0,17.1477,17.1477,17.106,17.1269,68600.0
2009-11-09 09:30:00,24.95,24.99,24.66,24.83,143300.0,17.3705,17.3984,17.1686,17.287,143300.0
2009-11-09 10:00:00,24.82,24.96,24.8,24.85,173100.0,17.28,17.3775,17.2661,17.3009,173100.0
2009-11-09 10:30:00,24.84,24.85,24.74,24.74,101300.0,17.2939,17.3009,17.2243,17.2243,101300.0
2009-11-09 11:00:00,24.76,24.85,24.67,24.74,129400.0,17.2382,17.3009,17.1756,17.2243,129400.0
2009-11-09 11:30:00,24.75,24.86,24.65,24.85,80400.0,17.2313,17.3079,17.1617,17.3009,80400.0
2009-11-09 12:00:00,24.84,24.87,24.78,24.81,105700.0,17.2939,17.3148,17.2522,17.2731,105700.0
2009-11-09 12:30:00,24.81,24.88,24.81,24.85,96800.0,17.2731,17.3218,17.2731,17.3009,96800.0
2009-11-09 13:00:00,24.84,24.94,24.84,24.93,107700.0,17.2939,17.3636,17.2939,17.3566,107700.0
2009-11-09 13:30:00,24.93,25.0,24.91,24.96,95700.0,17.3566,17.4053,17.3427,17.3775,95700.0
2009-11-09 14:00:00,24.96,24.98,24.88,24.92,77200.0,17.3775,17.3914,17.3218,17.3496,77200.0
2009-11-09 14:30:00,24.92,24.98,24.9,24.95,104900.0,17.3496,17.3914,17.3357,17.3705,104900.0
2009-11-09 15:00:00,24.94,24.98,24.91,24.94,93500.0,17.3636,17.3914,17.3427,17.3636,93500.0
2009-11-09 15:30:00,24.93,24.99,24.92,24.98,220400.0,17.3566,17.3984,17.3496,17.3914,220400.0
2009-11-10 09:30:00,24.83,25.02,24.83,24.92,150100.0,17.287,17.4193,17.287,17.3496,150100.0
2009-11-10 10:00:00,24.92,24.97,24.87,24.95,145100.0,17.3496,17.3845,17.3148,17.3705,145100.0
2009-11-10 10:30:00,24.95,24.95,24.52,24.55,186400.0,17.3705,17.3705,17.0712,17.092,186400.0
2009-11-10 11:00:00,24.56,24.63,24.48,24.63,116400.0,17.099,17.1477,17.0433,17.1477,116400.0
2009-11-10 11:30:00,24.62,24.72,24.55,24.68,51400.0,17.1408,17.2104,17.092,17.1825,51400.0
2009-11-10 12:00:00,24.68,24.71,24.54,24.54,56700.0,17.1825,17.2034,17.0851,17.0851,56700.0
2009-11-10 12:30:00,24.53,24.69,24.52,24.64,77800.0,17.0781,17.1895,17.0712,17.1547,77800.0
2009-11-10 13:00:00,24.64,24.65,24.52,24.55,91100.0,17.1547,17.1617,17.0712,17.092,91100.0
2009-11-10 13:30:00,24.55,24.64,24.55,24.62,92700.0,17.092,17.1547,17.092,17.1408,92700.0
2009-11-10 14:00:00,24.62,24.73,24.59,24.69,67800.0,17.1408,17.2174,17.1199,17.1895,67800.0
2009-11-10 14:30:00,24.69,24.84,24.68,24.78,42400.0,17.1895,17.2939,17.1825,17.2522,42400.0
2009-11-10 15:00:00,24.79,24.94,24.75,24.92,156700.0,17.2591,17.3636,17.2313,17.3496,156700.0
2009-11-10 15:30:00,24.91,24.94,24.83,24.87,162000.0,17.3427,17.3636,17.287,17.3148,162000.0
2009-11-11 09:30:00,25.1,25.21,24.89,25.06,328200.0,17.475,17.5515,17.3288,17.4471,328200.0
2009-11-11 10:00:00,25.06,25.43,25.04,25.41,254500.0,17.4471,17.7047,17.4332,17.6908,254500.0
2009-11-11 10:30:00,25.41,25.41,25.0,25.03,165600.0,17.6908,17.6908,17.4053,17.4262,165600.0
2009-11-11 11:00:00,25.02,25.08,24.93,25.01,74200.0,17.4193,17.461,17.3566,17.4123,74200.0
2009-11-11 11:30:00,24.99,25.14,24.68,24.75,281600.0,17.3984,17.5028,17.1825,17.2313,281600.0
2009-11-11 12:00:00,24.75,24.84,24.7,24.84,78300.0,17.2313,17.2939,17.1965,17.2939,78300.0
2009-11-11 12:30:00,24.84,24.89,24.76,24.82,108600.0,17.2939,17.3288,17.2382,17.28,108600.0
2009-11-11 13:00:00,24.82,24.85,24.76,24.79,63900.0,17.28,17.3009,17.2382,17.2591,63900.0
2009-11-11 13:30:00,24.8,24.82,24.7,24.74,77200.0,17.2661,17.28,17.1965,17.2243,77200.0
2009-11-11 14:00:00,24.75,24.84,24.72,24.72,195800.0,17.2313,17.2939,17.2104,17.2104,195800.0
2009-11-11 14:30:00,24.73,24.78,24.68,24.69,90200.0,17.2174,17.2522,17.1825,17.1895,90200.0
2009-11-11 15:00:00,24.69,24.76,24.61,24.75,130600.0,17.1895,17.2382,17.1338,17.2313,130600.0
2009-11-11 15:30:00,24.75,24.76,24.68,24.75,228700.0,17.2313,17.2382,17.1825,17.2313,228700.0
2009-11-12 09:30:00,24.64,24.99,24.58,24.89,138900.0,17.1547,17.3984,17.1129,17.3288,138900.0
2009-11-12 10:00:00,24.94,24.97,24.7,24.76,112700.0,17.3636,17.3845,17.1965,17.2382,112700.0
2009-11-12 10:30:00,24.75,24.77,24.58,24.63,95000.0,17.2313,17.2452,17.1129,17.1477,95000.0
2009-11-12 11:00:00,24.62,24.63,24.2,24.31,153400.0,17.1408,17.1477,16.8484,16.9249,153400.0
2009-11-12 11:30:00,24.3,24.41,24.16,24.27,175400.0,16.918,16.9946,16.8205,16.8971,175400.0
2009-11-12 12:00:00,24.27,24.34,24.19,24.23,63600.0,16.8971,16.9458,16.8414,16.8693,63600.0
2009-11-12 12:30:00,24.2,24.26,24.14,24.18,142200.0,16.8484,16.8901,16.8066,16.8344,142200.0
2009-11-12 13:00:00,24.18,24.2,24.04,24.06,135200.0,16.8344,16.8484,16.737,16.7509,135200.0
2009-11-12 13:30:00,24.05,24.17,24.0,24.16,130000.0,16.7439,16.8275,16.7091,16.8205,130000.0
2009-11-12 14:00:00,24.17,24.29,24.13,24.24,123000.0,16.8275,16.911,16.7996,16.8762,123000.0
2009-11-12 14:30:00,24.24,24.26,24.09,24.11,85000.0,16.8762,16.8901,16.7718,16.7857,85000.0
2009-11-12 15:00:00,24.1,24.18,24.09,24.1,144800.0,16.7787,16.8344,16.7718,16.7787,144800.0
2009-11-12 15:30:00,24.11,24.16,24.03,24.07,203900.0,16.7857,16.8205,16.73,16.7579,203900.0
2009-11-13 09:30:00,24.25,24.3,23.7,23.77,195300.0,16.8832,16.918,16.5003,16.549,195300.0
2009-11-13 10:00:00,23.76,24.06,23.7,23.94,235800.0,16.542,16.7509,16.5003,16.6674,235800.0
2009-11-13 10:30:00,23.96,24.07,23.86,23.98,113100.0,16.6813,16.7579,16.6117,16.6952,113100.0
2009-11-13 11:00:00,23.98,24.08,23.97,24.03,89800.0,16.6952,16.7648,16.6882,16.73,89800.0
2009-11-13 11:30:00,24.04,24.07,23.94,23.96,86400.0,16.737,16.7579,16.6674,16.6813,86400.0
2009-11-13 12:00:00,23.96,24.1,23.95,24.09,97500.0,16.6813,16.7787,16.6743,16.7718,97500.0
2009-11-13 12:30:00,24.09,24.2,24.09,24.18,79700.0,16.7718,16.8484,16.7718,16.8344,79700.0
2009-11-13 13:00:00,24.18,24.24,24.13,24.19,80000.0,16.8344,16.8762,16.7996,16.8414,80000.0
2009-11-13 13:30:00,24.2,24.21,24.12,24.15,68600.0,16.8484,16.8553,16.7927,16.8136,68600.0
2009-11-13 14:00:00,24.15,24.2,24.1,24.15,66400.0,16.8136,16.8484,16.7787,16.8136,66400.0
2009-11-13 14:30:00,24.14,24.14,23.95,23.96,108400.0,16.8066,16.8066,16.6743,16.6813,108400.0
2009-11-13 15:00:00,23.97,24.05,23.94,24.0,165700.0,16.6882,16.7439,16.6674,16.7091,165700.0
2009-11-13 15:30:00,24.0,24.01,23.94,23.98,417400.0,16.7091,16.7161,16.6674,16.6952,417400.0
2009-11-16 09:30:00,24.27,25.23,24.27,24.94,455600.0,16.8971,17.5655,16.8971,17.3636,455600.0
2009-11-16 10:00:00,24.96,25.07,24.87,25.0,175800.0,17.3775,17.4541,17.3148,17.4053,175800.0
2009-11-16 10:30:00,25.0,25.11,24.93,25.01,154300.0,17.4053,17.4819,17.3566,17.4123,154300.0
2009-11-16 11:00:00,25.0,25.11,24.96,25.03,105300.0,17.4053,17.4819,17.3775,17.4262,105300.0
2009-11-16 11:30:00,25.04,25.32,25.04,25.25,193000.0,17.4332,17.6281,17.4332,17.5794,193000.0
2009-11-16 12:00:00,25.26,25.27,25.07,25.16,124200.0,17.5864,17.5933,17.4541,17.5167,124200.0
2009-11-16 12:30:00,25.17,25.24,25.1,25.2,99300.0,17.5237,17.5724,17.475,17.5446,99300.0
2009-11-16 13:00:00,25.21,25.3,25.2,25.21,64800.0,17.5515,17.6142,17.5446,17.5515,64800.0
2009-11-16 13:30:00,25.21,25.3,25.2,25.2,55800.0,17.5515,17.6142,17.5446,17.5446,55800.0
2009-11-16 14:00:00,25.21,25.23,25.18,25.2,90800.0,17.5515,17.5655,17.5307,17.5446,90800.0
2009-11-16 14:30:00,25.2,25.23,25.09,25.18,151800.0,17.5446,17.5655,17.468,17.5307,151800.0
2009-11-16 15:00:00,25.18,25.19,25.0,25.0,160400.0,17.5307,17.5376,17.4053,17.4053,160400.0
2009-11-16 15:30:00,25.0,25.11,24.97,25.1,251800.0,17.4053,17.4819,17.3845,17.475,251800.0
2009-11-17 09:30:00,25.06,25.22,24.87,24.95,83500.0,17.4471,17.5585,17.3148,17.3705,83500.0
2009-11-17 10:00:00,24.94,25.05,24.84,25.01,84200.0,17.3636,17.4401,17.2939,17.4123,84200.0
2009-11-17 10:30:00,25.01,25.01,24.44,24.48,180600.0,17.4123,17.4123,17.0155,17.0433,180600.0
2009-11-17 11:00:00,24.49,24.55,24.29,24.32,118700.0,17.0503,17.092,16.911,16.9319,118700.0
2009-11-17 11:30:00,24.32,24.51,24.28,24.51,97200.0,16.9319,17.0642,16.9041,17.0642,97200.0
2009-11-17 12:00:00,24.51,24.58,24.46,24.49,52400.0,17.0642,17.1129,17.0294,17.0503,52400.0
2009-11-17 12:30:00,24.48,24.53,24.37,24.37,33900.0,17.0433,17.0781,16.9667,16.9667,33900.0
2009-11-17 13:00:00,24.39,24.62,24.34,24.56,56300.0,16.9806,17.1408,16.9458,17.099,56300.0
2009-11-17 13:30:00,24.56,24.7,24.54,24.69,50900.0,17.099,17.1965,17.0851,17.1895,50900.0
2009-11-17 14:00:00,24.7,24.71,24.59,24.65,51300.0,17.1965,17.2034,17.1199,17.1617,51300.0
2009-11-17 14:30:00,24.66,24.76,24.65,24.76,70600.0,17.1686,17.2382,17.1617,17.2382,70600.0
2009-11-17 15:00:00,24.76,24.93,24.73,24.91,133000.0,17.2382,17.3566,17.2174,17.3427,133000.0
2009-11-17 15:30:00,24.9,24.96,24.82,24.9,136300.0,17.3357,17.3775,17.28,17.3357,136300.0
2009-11-18 09:30:00,24.95,24.95,24.56,24.69,88300.0,17.3705,17.3705,17.099,17.1895,88300.0
2009-11-18 10:00:00,24.68,24.76,24.55,24.69,58400.0,17.1825,17.2382,17.092,17.1895,58400.0
2009-11-18 10:30:00,24.69,24.85,24.64,24.7,85700.0,17.1895,17.3009,17.1547,17.1965,85700.0
2009-11-18 11:00:00,24.69,24.72,24.57,24.71,90900.0,17.1895,17.2104,17.106,17.2034,90900.0
2009-11-18 11:30:00,24.71,24.75,24.63,24.68,58400.0,17.2034,17.2313,17.1477,17.1825,58400.0
2009-11-18 12:00:00,24.69,24.73,24.64,24.73,45100.0,17.1895,17.2174,17.1547,17.2174,45100.0
2009-11-18 12:30:00,24.72,24.77,24.65,24.7,63400.0,17.2104,17.2452,17.1617,17.1965,63400.0
2009-11-18 13:00:00,24.7,24.86,24.68,24.85,72300.0,17.1965,17.3079,17.1825,17.3009,72300.0
2009-11-18 13:30:00,24.85,24.87,24.73,24.74,75500.0,17.3009,17.3148,17.2174,17.2243,75500.0
2009-11-18 14:00:00,24.74,24.75,24.63,24.66,117800.0,17.2243,17.2313,17.1477,17.1686,117800.0
2009-11-18 14:30:00,24.66,24.67,24.55,24.63,143700.0,17.1686,17.1756,17.092,17.1477,143700.0
2009-11-18 15:00:00,24.63,24.93,24.58,24.88,220900.0,17.1477,17.3566,17.1129,17.3218,220900.0
2009-11-18 15:30:00,24.88,24.97,24.78,24.82,452000.0,17.3218,17.3845,17.2522,17.28,452000.0
2009-11-19 09:30:00,21.9,22.6,21.75,22.47,2546600.0,15.2471,15.7344,15.1426,15.6439,2546600.0
2009-11-19 10:00:00,22.49,22.8,22.44,22.53,1278100.0,15.6578,15.8737,15.623,15.6857,1278100.0
2009-11-19 10:30:00,22.52,22.53,22.1,22.16,847500.0,15.6787,15.6857,15.3863,15.4281,847500.0
2009-11-19 11:00:00,22.16,22.57,22.06,22.53,726800.0,15.4281,15.7135,15.3585,15.6857,726800.0
2009-11-19 11:30:00,22.51,23.03,22.48,23.01,1223400.0,15.6718,16.0338,15.6509,16.0199,1223400.0
2009-11-19 12:00:00,23.01,23.08,22.85,22.88,506000.0,16.0199,16.0686,15.9085,15.9294,506000.0
2009-11-19 12:30:00,22.89,22.95,22.65,22.68,445500.0,15.9363,15.9781,15.7692,15.7901,445500.0
2009-11-19 13:00:00,22.67,22.8,22.5,22.68,357000.0,15.7832,15.8737,15.6648,15.7901,357000.0
2009-11-19 13:30:00,22.69,22.77,22.63,22.73,222200.0,15.7971,15.8528,15.7553,15.8249,222200.0
2009-11-19 14:00:00,22.73,22.94,22.7,22.82,416300.0,15.8249,15.9711,15.804,15.8876,416300.0
2009-11-19 14:30:00,22.82,22.82,22.56,22.6,487400.0,15.8876,15.8876,15.7066,15.7344,487400.0
2009-11-19 15:00:00,22.6,22.69,22.5,22.51,392400.0,15.7344,15.7971,15.6648,15.6718,392400.0
2009-11-19 15:30:00,22.51,22.56,22.45,22.5,892100.0,15.6718,15.7066,15.63,15.6648,892100.0
2009-11-20 09:30:00,22.4,22.82,21.82,21.85,435400.0,15.5952,15.8876,15.1914,15.2123,435400.0
2009-11-20 10:00:00,21.87,22.16,21.81,21.96,497800.0,15.2262,15.4281,15.1844,15.2888,497800.0
2009-11-20 10:30:00,21.96,21.96,21.58,21.65,245300.0,15.2888,15.2888,15.0243,15.073,245300.0
2009-11-20 11:00:00,21.66,21.94,21.66,21.89,185100.0,15.08,15.2749,15.08,15.2401,185100.0
2009-11-20 11:30:00,21.89,21.94,21.65,21.65,187700.0,15.2401,15.2749,15.073,15.073,187700.0
2009-11-20 12:00:00,21.65,21.76,21.63,21.66,130800.0,15.073,15.1496,15.0591,15.08,130800.0
2009-11-20 12:30:00,21.66,21.66,21.39,21.4,146700.0,15.08,15.08,14.892,14.899,146700.0
2009-11-20 13:00:00,21.41,21.44,21.34,21.39,133600.0,14.9059,14.9268,14.8572,14.892,133600.0
2009-11-20 13:30:00,21.38,21.61,21.38,21.6,209800.0,14.885,15.0452,14.885,15.0382,209800.0
2009-11-20 14:00:00,21.59,21.65,21.57,21.6,217300.0,15.0312,15.073,15.0173,15.0382,217300.0
2009-11-20 14:30:00,21.59,21.68,21.55,21.57,193600.0,15.0312,15.0939,15.0034,15.0173,193600.0
2009-11-20 15:00:00,21.57,21.66,21.52,21.66,240800.0,15.0173,15.08,14.9825,15.08,240800.0
2009-11-20 15:30:00,21.66,21.72,21.53,21.55,472000.0,15.08,15.1218,14.9895,15.0034,472000.0
2009-11-23 09:30:00,22.02,22.12,21.63,21.87,180200.0,15.3306,15.4002,15.0591,15.2262,180200.0
2009-11-23 10:00:00,21.87,22.03,21.84,21.93,248300.0,15.2262,15.3376,15.2053,15.268,248300.0
2009-11-23 10:30:00,21.93,22.01,21.89,21.94,211100.0,15.268,15.3237,15.2401,15.2749,211100.0
2009-11-23 11:00:00,21.94,21.95,21.85,21.86,164600.0,15.2749,15.2819,15.2123,15.2192,164600.0
2009-11-23 11:30:00,21.86,21.89,21.71,21.71,201700.0,15.2192,15.2401,15.1148,15.1148,201700.0
2009-11-23 12:00:00,21.71,21.72,21.54,21.57,173900.0,15.1148,15.1218,14.9964,15.0173,173900.0
2009-11-23 12:30:00,21.57,21.65,21.49,21.55,166400.0,15.0173,15.073,14.9616,15.0034,166400.0
2009-11-23 13:00:00,21.55,21.62,21.55,21.6,98800.0,15.0034,15.0521,15.0034,15.0382,98800.0
2009-11-23 13:30:00,21.6,21.64,21.53,21.54,135200.0,15.0382,15.0661,14.9895,14.9964,135200.0
2009-11-23 14:00:00,21.53,21.54,21.34,21.4,151800.0,14.9895,14.9964,14.8572,14.899,151800.0
2009-11-23 14:30:00,21.41,21.52,21.4,21.51,137400.0,14.9059,14.9825,14.899,14.9756,137400.0
2009-11-23 15:00:00,21.52,21.58,21.5,21.58,163700.0,14.9825,15.0243,14.9686,15.0243,163700.0
2009-11-23 15:30:00,21.58,21.7,21.51,21.69,480900.0,15.0243,15.1078,14.9756,15.1009,480900.0
2009-11-24 09:30:00,21.73,21.73,21.41,21.44,230100.0,15.1287,15.1287,14.9059,14.9268,230100.0
2009-11-24 10:00:00,21.44,21.62,21.18,21.26,220700.0,14.9268,15.0521,14.7458,14.8015,220700.0
2009-11-24 10:30:00,21.25,21.3,21.18,21.27,245400.0,14.7945,14.8293,14.7458,14.8085,245400.0
2009-11-24 11:00:00,21.27,21.3,21.13,21.18,153400.0,14.8085,14.8293,14.711,14.7458,153400.0
2009-11-24 11:30:00,21.17,21.25,21.13,21.19,168800.0,14.7388,14.7945,14.711,14.7528,168800.0
2009-11-24 12:00:00,21.19,21.2,20.96,20.97,197900.0,14.7528,14.7597,14.5926,14.5996,197900.0
2009-11-24 12:30:00,20.97,20.98,20.78,20.87,208000.0,14.5996,14.6066,14.4673,14.53,208000.0
2009-11-24 13:00:00,20.87,20.99,20.79,20.92,214800.0,14.53,14.6135,14.4743,14.5648,214800.0
2009-11-24 13:30:00,20.92,21.02,20.92,20.93,100900.0,14.5648,14.6344,14.5648,14.5717,100900.0
2009-11-24 14:00:00,20.94,21.07,20.89,21.06,205500.0,14.5787,14.6692,14.5439,14.6623,205500.0
2009-11-24 14:30:00,21.07,21.13,21.06,21.1,158500.0,14.6692,14.711,14.6623,14.6901,158500.0
2009-11-24 15:00:00,21.11,21.11,21.07,21.09,197400.0,14.6971,14.6971,14.6692,14.6831,197400.0
2009-11-24 15:30:00,21.08,21.13,21.07,21.13,350400.0,14.6762,14.711,14.6692,14.711,350400.0
2009-11-25 09:30:00,21.19,21.5,21.19,21.42,144800.0,14.7528,14.9686,14.7528,14.9129,144800.0
2009-11-25 10:00:00,21.43,21.58,21.42,21.51,214700.0,14.9199,15.0243,14.9129,14.9756,214700.0
2009-11-25 10:30:00,21.51,21.72,21.41,21.72,192900.0,14.9756,15.1218,14.9059,15.1218,192900.0
2009-11-25 11:00:00,21.72,21.76,21.62,21.66,126200.0,15.1218,15.1496,15.0521,15.08,126200.0
2009-11-25 11:30:00,21.66,21.74,21.63,21.65,95900.0,15.08,15.1357,15.0591,15.073,95900.0
2009-11-25 12:00:00,21.66,21.66,21.62,21.65,63600.0,15.08,15.08,15.0521,15.073,63600.0
2009-11-25 12:30:00,21.64,21.65,21.56,21.63,77400.0,15.0661,15.073,15.0104,15.0591,77400.0
2009-11-25 13:00:00,21.63,21.64,21.57,21.64,46800.0,15.0591,15.0661,15.0173,15.0661,46800.0
2009-11-25 13:30:00,21.64,21.65,21.6,21.64,48500.0,15.0661,15.073,15.0382,15.0661,48500.0
2009-11-25 14:00:00,21.63,21.72,21.61,21.7,71500.0,15.0591,15.1218,15.0452,15.1078,71500.0
2009-11-25 14:30:00,21.7,21.78,21.7,21.77,112600.0,15.1078,15.1635,15.1078,15.1566,112600.0
2009-11-25 15:00:00,21.76,21.77,21.71,21.72,135900.0,15.1496,15.1566,15.1148,15.1218,135900.0
2009-11-25 15:30:00,21.71,21.78,21.69,21.74,251700.0,15.1148,15.1635,15.1009,15.1357,251700.0
2009-11-27 09:30:00,20.84,21.28,20.84,21.17,110600.0,14.5091,14.8154,14.5091,14.7388,110600.0
2009-11-27 10:00:00,21.17,21.35,21.16,21.3,97100.0,14.7388,14.8642,14.7319,14.8293,97100.0
2009-11-27 10:30:00,21.3,21.4,21.2,21.33,80600.0,14.8293,14.899,14.7597,14.8502,80600.0
2009-11-27 11:00:00,21.35,21.46,21.22,21.23,81300.0,14.8642,14.9407,14.7736,14.7806,81300.0
2009-11-27 11:30:00,21.23,21.25,21.18,21.21,85300.0,14.7806,14.7945,14.7458,14.7667,85300.0
2009-11-27 12:00:00,21.21,21.34,21.19,21.25,96900.0,14.7667,14.8572,14.7528,14.7945,96900.0
2009-11-27 12:30:00,21.24,21.31,21.19,21.2,103200.0,14.7876,14.8363,14.7528,14.7597,103200.0
2009-11-30 09:30:00,21.07,21.18,21.0,21.12,250200.0,14.6692,14.7458,14.6205,14.704,250200.0
2009-11-30 10:00:00,21.11,21.26,21.08,21.22,199700.0,14.6971,14.8015,14.6762,14.7736,199700.0
2009-11-30 10:30:00,21.22,21.26,21.02,21.06,71300.0,14.7736,14.8015,14.6344,14.6623,71300.0
2009-11-30 11:00:00,21.05,21.08,20.86,20.88,265100.0,14.6553,14.6762,14.523,14.5369,265100.0
2009-11-30 11:30:00,20.88,20.89,20.64,20.72,173500.0,14.5369,14.5439,14.3698,14.4255,173500.0
2009-11-30 12:00:00,20.72,20.77,20.61,20.64,137200.0,14.4255,14.4604,14.349,14.3698,137200.0
2009-11-30 12:30:00,20.63,20.67,20.55,20.64,128400.0,14.3629,14.3907,14.3072,14.3698,128400.0
2009-11-30 13:00:00,20.64,20.72,20.6,20.67,137900.0,14.3698,14.4255,14.342,14.3907,137900.0
2009-11-30 13:30:00,20.67,20.74,20.63,20.66,270500.0,14.3907,14.4395,14.3629,14.3838,270500.0
2009-11-30 14:00:00,20.65,20.69,20.5,20.57,192200.0,14.3768,14.4047,14.2724,14.3211,192200.0
2009-11-30 14:30:00,20.56,20.66,20.55,20.65,109600.0,14.3141,14.3838,14.3072,14.3768,109600.0
2009-11-30 15:00:00,20.65,20.72,20.63,20.65,160400.0,14.3768,14.4255,14.3629,14.3768,160400.0
2009-11-30 15:30:00,20.65,20.79,20.64,20.74,443800.0,14.3768,14.4743,14.3698,14.4395,443800.0
2009-12-01 09:30:00,20.93,21.4,20.93,21.12,207300.0,14.5717,14.899,14.5717,14.704,207300.0
2009-12-01 10:00:00,21.1,21.21,20.97,21.06,134700.0,14.6901,14.7667,14.5996,14.6623,134700.0
2009-12-01 10:30:00,21.07,21.11,20.95,20.98,115000.0,14.6692,14.6971,14.5857,14.6066,115000.0
2009-12-01 11:00:00,20.98,21.12,20.94,21.09,118900.0,14.6066,14.704,14.5787,14.6831,118900.0
2009-12-01 11:30:00,21.09,21.14,21.01,21.05,65900.0,14.6831,14.718,14.6274,14.6553,65900.0
2009-12-01 12:00:00,21.06,21.11,21.0,21.1,73500.0,14.6623,14.6971,14.6205,14.6901,73500.0
2009-12-01 12:30:00,21.1,21.14,21.09,21.13,58800.0,14.6901,14.718,14.6831,14.711,58800.0
2009-12-01 13:00:00,21.12,21.19,21.12,21.14,121600.0,14.704,14.7528,14.704,14.718,121600.0
2009-12-01 13:30:00,21.15,21.2,21.12,21.2,109600.0,14.7249,14.7597,14.704,14.7597,109600.0
2009-12-01 14:00:00,21.2,21.33,21.17,21.33,154400.0,14.7597,14.8502,14.7388,14.8502,154400.0
2009-12-01 14:30:00,21.33,21.4,21.28,21.3,147900.0,14.8502,14.899,14.8154,14.8293,147900.0
2009-12-01 15:00:00,21.3,21.31,21.23,21.26,160600.0,14.8293,14.8363,14.7806,14.8015,160600.0
2009-12-01 15:30:00,21.25,21.26,21.15,21.26,230700.0,14.7945,14.8015,14.7249,14.8015,230700.0
2009-12-02 09:30:00,21.27,21.53,21.17,21.28,93400.0,14.8085,14.9895,14.7388,14.8154,93400.0
2009-12-02 10:00:00,21.28,21.49,21.28,21.44,141600.0,14.8154,14.9616,14.8154,14.9268,141600.0
2009-12-02 10:30:00,21.42,21.49,21.41,21.49,108500.0,14.9129,14.9616,14.9059,14.9616,108500.0
2009-12-02 11:00:00,21.5,21.57,21.43,21.52,149800.0,14.9686,15.0173,14.9199,14.9825,149800.0
2009-12-02 11:30:00,21.53,21.6,21.49,21.55,149400.0,14.9895,15.0382,14.9616,15.0034,149400.0
2009-12-02 12:00:00,21.55,21.57,21.3,21.37,197800.0,15.0034,15.0173,14.8293,14.8781,197800.0
2009-12-02 12:30:00,21.37,21.49,21.37,21.48,99200.0,14.8781,14.9616,14.8781,14.9547,99200.0
2009-12-02 13:00:00,21.49,21.51,21.44,21.45,72600.0,14.9616,14.9756,14.9268,14.9338,72600.0
2009-12-02 13:30:00,21.45,21.5,21.45,21.49,83200.0,14.9338,14.9686,14.9338,14.9616,83200.0
2009-12-02 14:00:00,21.49,21.5,21.4,21.42,93300.0,14.9616,14.9686,14.899,14.9129,93300.0
2009-12-02 14:30:00,21.41,21.42,21.33,21.34,89300.0,14.9059,14.9129,14.8502,14.8572,89300.0
2009-12-02 15:00:00,21.35,21.38,21.25,21.27,242500.0,14.8642,14.885,14.7945,14.8085,242500.0
2009-12-02 15:30:00,21.26,21.29,21.22,21.26,263200.0,14.8015,14.8224,14.7736,14.8015,263200.0
2009-12-03 09:30:00,21.26,21.5,21.11,21.25,139700.0,14.8015,14.9686,14.6971,14.7945,139700.0
2009-12-03 10:00:00,21.24,21.24,21.07,21.17,165800.0,14.7876,14.7876,14.6692,14.7388,165800.0
2009-12-03 10:30:00,21.17,21.19,21.02,21.1,75100.0,14.7388,14.7528,14.6344,14.6901,75100.0
2009-12-03 11:00:00,21.11,21.14,21.07,21.08,33000.0,14.6971,14.718,14.6692,14.6762,33000.0
2009-12-03 11:30:00,21.09,21.1,21.03,21.06,50500.0,14.6831,14.6901,14.6414,14.6623,50500.0
2009-12-03 12:00:00,21.06,21.1,21.04,21.06,66100.0,14.6623,14.6901,14.6483,14.6623,66100.0
2009-12-03 12:30:00,21.05,21.11,21.02,21.1,79000.0,14.6553,14.6971,14.6344,14.6901,79000.0
2009-12-03 13:00:00,21.1,21.1,21.03,21.07,132700.0,14.6901,14.6901,14.6414,14.6692,132700.0
2009-12-03 13:30:00,21.07,21.08,21.04,21.07,132200.0,14.6692,14.6762,14.6483,14.6692,132200.0
2009-12-03 14:00:00,21.06,21.09,20.96,21.02,172900.0,14.6623,14.6831,14.5926,14.6344,172900.0
2009-12-03 14:30:00,21.03,21.05,20.97,21.0,91000.0,14.6414,14.6553,14.5996,14.6205,91000.0
2009-12-03 15:00:00,21.0,21.06,20.98,21.03,118500.0,14.6205,14.6623,14.6066,14.6414,118500.0
2009-12-03 15:30:00,21.03,21.05,20.76,20.76,287800.0,14.6414,14.6553,14.4534,14.4534,287800.0
2009-12-04 09:30:00,21.33,21.95,21.22,21.75,475200.0,14.8502,15.2819,14.7736,15.1426,475200.0
2009-12-04 10:00:00,21.77,21.87,21.74,21.79,285300.0,15.1566,15.2262,15.1357,15.1705,285300.0
2009-12-04 10:30:00,21.79,21.88,21.74,21.78,324300.0,15.1705,15.2332,15.1357,15.1635,324300.0
2009-12-04 11:00:00,21.77,21.81,21.34,21.34,230900.0,15.1566,15.1844,14.8572,14.8572,230900.0
2009-12-04 11:30:00,21.34,21.43,21.09,21.32,235300.0,14.8572,14.9199,14.6831,14.8433,235300.0
2009-12-04 12:00:00,21.29,21.39,21.25,21.32,123100.0,14.8224,14.892,14.7945,14.8433,123100.0
2009-12-04 12:30:00,21.32,21.57,21.3,21.54,226900.0,14.8433,15.0173,14.8293,14.9964,226900.0
2009-12-04 13:00:00,21.54,21.64,21.5,21.62,155500.0,14.9964,15.0661,14.9686,15.0521,155500.0
2009-12-04 13:30:00,21.61,21.79,21.54,21.55,283000.0,15.0452,15.1705,14.9964,15.0034,283000.0
2009-12-04 14:00:00,21.57,21.68,21.54,21.56,173600.0,15.0173,15.0939,14.9964,15.0104,173600.0
2009-12-04 14:30:00,21.57,21.71,21.55,21.68,143200.0,15.0173,15.1148,15.0034,15.0939,143200.0
2009-12-04 15:00:00,21.67,21.9,21.6,21.86,257200.0,15.0869,15.2471,15.0382,15.2192,257200.0
2009-12-04 15:30:00,21.87,21.93,21.77,21.92,469600.0,15.2262,15.268,15.1566,15.261,469600.0
2009-12-07 09:30:00,21.99,22.3,21.78,22.27,242100.0,15.3097,15.5256,15.1635,15.5047,242100.0
2009-12-07 10:00:00,22.28,22.32,22.1,22.21,264000.0,15.5116,15.5395,15.3863,15.4629,264000.0
2009-12-07 10:30:00,22.21,22.27,22.14,22.2,235300.0,15.4629,15.5047,15.4142,15.4559,235300.0
2009-12-07 11:00:00,22.2,22.2,21.96,21.98,93500.0,15.4559,15.4559,15.2888,15.3028,93500.0
2009-12-07 11:30:00,21.97,22.04,21.95,21.99,80400.0,15.2958,15.3445,15.2819,15.3097,80400.0
2009-12-07 12:00:00,21.99,22.03,21.95,21.97,73500.0,15.3097,15.3376,15.2819,15.2958,73500.0
2009-12-07 12:30:00,21.97,21.99,21.9,21.9,113400.0,15.2958,15.3097,15.2471,15.2471,113400.0
2009-12-07 13:00:00,21.9,21.95,21.84,21.9,125800.0,15.2471,15.2819,15.2053,15.2471,125800.0
2009-12-07 13:30:00,21.9,21.96,21.84,21.85,124500.0,15.2471,15.2888,15.2053,15.2123,124500.0
2009-12-07 14:00:00,21.85,21.97,21.83,21.95,113000.0,15.2123,15.2958,15.1983,15.2819,113000.0
2009-12-07 14:30:00,21.95,21.96,21.89,21.95,161500.0,15.2819,15.2888,15.2401,15.2819,161500.0
2009-12-07 15:00:00,21.95,21.97,21.9,21.9,122900.0,15.2819,15.2958,15.2471,15.2471,122900.0
2009-12-07 15:30:00,21.91,22.03,21.9,21.96,379200.0,15.254,15.3376,15.2471,15.2888,379200.0
2009-12-08 09:30:00,21.64,21.71,21.48,21.62,161300.0,15.0661,15.1148,14.9547,15.0521,161300.0
2009-12-08 10:00:00,21.62,21.69,21.57,21.68,71700.0,15.0521,15.1009,15.0173,15.0939,71700.0
2009-12-08 10:30:00,21.7,21.77,21.57,21.7,73500.0,15.1078,15.1566,15.0173,15.1078,73500.0
2009-12-08 11:00:00,21.69,21.83,21.67,21.78,89200.0,15.1009,15.1983,15.0869,15.1635,89200.0
2009-12-08 11:30:00,21.79,21.98,21.76,21.92,104100.0,15.1705,15.3028,15.1496,15.261,104100.0
2009-12-08 12:00:00,21.92,21.94,21.83,21.91,52600.0,15.261,15.2749,15.1983,15.254,52600.0
2009-12-08 12:30:00,21.91,22.08,21.91,22.08,88500.0,15.254,15.3724,15.254,15.3724,88500.0
2009-12-08 13:00:00,22.06,22.07,21.9,21.95,69800.0,15.3585,15.3654,15.2471,15.2819,69800.0
2009-12-08 13:30:00,21.92,21.97,21.89,21.96,115900.0,15.261,15.2958,15.2401,15.2888,115900.0
2009-12-08 14:00:00,21.96,21.96,21.85,21.89,114700.0,15.2888,15.2888,15.2123,15.2401,114700.0
2009-12-08 14:30:00,21.89,21.94,21.78,21.82,153000.0,15.2401,15.2749,15.1635,15.1914,153000.0
2009-12-08 15:00:00,21.82,21.87,21.78,21.85,142600.0,15.1914,15.2262,15.1635,15.2123,142600.0
2009-12-08 15:30:00,21.86,21.88,21.76,21.76,211900.0,15.2192,15.2332,15.1496,15.1496,211900.0
2009-12-09 09:30:00,21.73,21.78,21.36,21.53,152800.0,15.1287,15.1635,14.8711,14.9895,152800.0
2009-12-09 10:00:00,21.5,21.64,21.33,21.43,83100.0,14.9686,15.0661,14.8502,14.9199,83100.0
2009-12-09 10:30:00,21.44,21.63,21.32,21.49,101900.0,14.9268,15.0591,14.8433,14.9616,101900.0
2009-12-09 11:00:00,21.49,21.53,21.39,21.4,53500.0,14.9616,14.9895,14.892,14.899,53500.0
2009-12-09 11:30:00,21.39,21.39,21.29,21.3,43000.0,14.892,14.892,14.8224,14.8293,43000.0
2009-12-09 12:00:00,21.3,21.3,21.16,21.26,84300.0,14.8293,14.8293,14.7319,14.8015,84300.0
2009-12-09 12:30:00,21.26,21.32,21.18,21.19,89400.0,14.8015,14.8433,14.7458,14.7528,89400.0
2009-12-09 13:00:00,21.19,21.2,20.97,20.98,363500.0,14.7528,14.7597,14.5996,14.6066,363500.0
2009-12-09 13:30:00,20.98,21.01,20.86,20.88,193600.0,14.6066,14.6274,14.523,14.5369,193600.0
2009-12-09 14:00:00,20.88,20.97,20.78,20.81,251600.0,14.5369,14.5996,14.4673,14.4882,251600.0
2009-12-09 14:30:00,20.8,21.13,20.79,21.11,240500.0,14.4812,14.711,14.4743,14.6971,240500.0
2009-12-09 15:00:00,21.11,21.45,21.11,21.4,357000.0,14.6971,14.9338,14.6971,14.899,357000.0
2009-12-09 15:30:00,21.39,21.43,21.36,21.38,212900.0,14.892,14.9199,14.8711,14.885,212900.0
2009-12-10 09:30:00,22.71,22.97,22.15,22.26,1062300.0,15.811,15.992,15.4211,15.4977,1062300.0
2009-12-10 10:00:00,22.26,22.73,22.26,22.62,315900.0,15.4977,15.8249,15.4977,15.7483,315900.0
2009-12-10 10:30:00,22.62,22.74,22.54,22.59,107500.0,15.7483,15.8319,15.6927,15.7275,107500.0
2009-12-10 11:00:00,22.58,22.64,22.49,22.55,73200.0,15.7205,15.7623,15.6578,15.6996,73200.0
2009-12-10 11:30:00,22.55,22.71,22.54,22.69,82900.0,15.6996,15.811,15.6927,15.7971,82900.0
2009-12-10 12:00:00,22.66,22.7,22.53,22.54,54300.0,15.7762,15.804,15.6857,15.6927,54300.0
2009-12-10 12:30:00,22.54,22.59,22.38,22.41,146200.0,15.6927,15.7275,15.5813,15.6021,146200.0
2009-12-10 13:00:00,22.41,22.45,22.39,22.41,94000.0,15.6021,15.63,15.5882,15.6021,94000.0
2009-12-10 13:30:00,22.4,22.47,22.4,22.45,68300.0,15.5952,15.6439,15.5952,15.63,68300.0
2009-12-10 14:00:00,22.46,22.48,22.41,22.43,125500.0,15.637,15.6509,15.6021,15.6161,125500.0
2009-12-10 14:30:00,22.42,22.55,22.42,22.52,79100.0,15.6091,15.6996,15.6091,15.6787,79100.0
2009-12-10 15:00:00,22.52,22.54,22.43,22.47,184500.0,15.6787,15.6927,15.6161,15.6439,184500.0
2009-12-10 15:30:00,22.47,22.5,22.42,22.45,376000.0,15.6439,15.6648,15.6091,15.63,376000.0
2009-12-11 09:30:00,22.56,22.98,22.53,22.87,223900.0,15.7066,15.999,15.6857,15.9224,223900.0
2009-12-11 10:00:00,22.88,22.88,22.65,22.81,179000.0,15.9294,15.9294,15.7692,15.8806,179000.0
2009-12-11 10:30:00,22.82,22.93,22.8,22.86,63000.0,15.8876,15.9642,15.8737,15.9154,63000.0
2009-12-11 11:00:00,22.85,22.85,22.68,22.72,87500.0,15.9085,15.9085,15.7901,15.818,87500.0
2009-12-11 11:30:00,22.72,22.75,22.55,22.66,75800.0,15.818,15.8389,15.6996,15.7762,75800.0
2009-12-11 12:00:00,22.68,22.69,22.64,22.67,30700.0,15.7901,15.7971,15.7623,15.7832,30700.0
2009-12-11 12:30:00,22.66,22.77,22.66,22.77,51200.0,15.7762,15.8528,15.7762,15.8528,51200.0
2009-12-11 13:00:00,22.77,22.83,22.74,22.76,47100.0,15.8528,15.8946,15.8319,15.8458,47100.0
2009-12-11 13:30:00,22.76,22.78,22.7,22.77,37400.0,15.8458,15.8597,15.804,15.8528,37400.0
2009-12-11 14:00:00,22.77,22.93,22.77,22.9,92100.0,15.8528,15.9642,15.8528,15.9433,92100.0
2009-12-11 14:30:00,22.9,22.96,22.86,22.92,98200.0,15.9433,15.9851,15.9154,15.9572,98200.0
2009-12-11 15:00:00,22.93,23.0,22.92,22.99,120800.0,15.9642,16.0129,15.9572,16.0059,120800.0
2009-12-11 15:30:00,22.99,23.0,22.92,22.99,255200.0,16.0059,16.0129,15.9572,16.0059,255200.0
2009-12-14 09:30:00,23.15,23.17,22.73,22.8,101400.0,16.1173,16.1313,15.8249,15.8737,101400.0
2009-12-14 10:00:00,22.81,22.85,22.7,22.78,100400.0,15.8806,15.9085,15.804,15.8597,100400.0
2009-12-14 10:30:00,22.8,22.89,22.74,22.88,50200.0,15.8737,15.9363,15.8319,15.9294,50200.0
2009-12-14 11:00:00,22.88,23.02,22.84,23.01,65100.0,15.9294,16.0268,15.9015,16.0199,65100.0
2009-12-14 11:30:00,23.0,23.02,22.89,22.91,40400.0,16.0129,16.0268,15.9363,15.9503,40400.0
2009-12-14 12:00:00,22.91,23.01,22.91,22.98,46700.0,15.9503,16.0199,15.9503,15.999,46700.0
2009-12-14 12:30:00,23.0,23.03,22.9,22.9,59900.0,16.0129,16.0338,15.9433,15.9433,59900.0
2009-12-14 13:00:00,22.9,22.9,22.82,22.83,140800.0,15.9433,15.9433,15.8876,15.8946,140800.0
2009-12-14 13:30:00,22.84,22.85,22.71,22.79,123300.0,15.9015,15.9085,15.811,15.8667,123300.0
2009-12-14 14:00:00,22.79,22.79,22.74,22.75,74200.0,15.8667,15.8667,15.8319,15.8389,74200.0
2009-12-14 14:30:00,22.75,22.8,22.72,22.72,105800.0,15.8389,15.8737,15.818,15.818,105800.0
2009-12-14 15:00:00,22.72,22.72,22.66,22.66,143600.0,15.818,15.818,15.7762,15.7762,143600.0
2009-12-14 15:30:00,22.67,22.72,22.58,22.59,343000.0,15.7832,15.818,15.7205,15.7275,343000.0
2009-12-15 09:30:00,22.55,22.6,22.24,22.24,199200.0,15.6996,15.7344,15.4838,15.4838,199200.0
2009-12-15 10:00:00,22.25,22.46,22.24,22.45,210200.0,15.4907,15.637,15.4838,15.63,210200.0
2009-12-15 10:30:00,22.44,22.55,22.42,22.49,101100.0,15.623,15.6996,15.6091,15.6578,101100.0
2009-12-15 11:00:00,22.48,22.5,22.39,22.4,67700.0,15.6509,15.6648,15.5882,15.5952,67700.0
2009-12-15 11:30:00,22.4,22.4,22.21,22.27,128200.0,15.5952,15.5952,15.4629,15.5047,128200.0
2009-12-15 12:00:00,22.26,22.4,22.19,22.25,158300.0,15.4977,15.5952,15.449,15.4907,158300.0
2009-12-15 12:30:00,22.26,22.33,22.2,22.26,63600.0,15.4977,15.5464,15.4559,15.4977,63600.0
2009-12-15 13:00:00,22.25,22.31,22.21,22.27,42300.0,15.4907,15.5325,15.4629,15.5047,42300.0
2009-12-15 13:30:00,22.27,22.37,22.24,22.35,60200.0,15.5047,15.5743,15.4838,15.5604,60200.0
2009-12-15 14:00:00,22.35,22.44,22.34,22.41,57400.0,15.5604,15.623,15.5534,15.6021,57400.0
2009-12-15 14:30:00,22.42,22.43,22.36,22.39,79900.0,15.6091,15.6161,15.5673,15.5882,79900.0
2009-12-15 15:00:00,22.39,22.42,22.36,22.42,132200.0,15.5882,15.6091,15.5673,15.6091,132200.0
2009-12-15 15:30:00,22.42,22.42,22.29,22.31,428500.0,15.6091,15.6091,15.5186,15.5325,428500.0
2009-12-16 09:30:00,22.64,22.84,22.5,22.84,140700.0,15.7623,15.9015,15.6648,15.9015,140700.0
2009-12-16 10:00:00,22.83,22.91,22.53,22.62,93800.0,15.8946,15.9503,15.6857,15.7483,93800.0
2009-12-16 10:30:00,22.62,22.95,22.62,22.94,129100.0,15.7483,15.9781,15.7483,15.9711,129100.0
2009-12-16 11:00:00,22.94,23.03,22.91,23.03,109900.0,15.9711,16.0338,15.9503,16.0338,109900.0
2009-12-16 11:30:00,23.03,23.08,22.97,23.04,54600.0,16.0338,16.0686,15.992,16.0408,54600.0
2009-12-16 12:00:00,23.04,23.1,23.04,23.1,70200.0,16.0408,16.0825,16.0408,16.0825,70200.0
2009-12-16 12:30:00,23.1,23.1,22.99,22.99,69000.0,16.0825,16.0825,16.0059,16.0059,69000.0
2009-12-16 13:00:00,23.01,23.02,22.94,23.01,75800.0,16.0199,16.0268,15.9711,16.0199,75800.0
2009-12-16 13:30:00,23.0,23.08,23.0,23.06,44200.0,16.0129,16.0686,16.0129,16.0547,44200.0
2009-12-16 14:00:00,23.05,23.1,22.93,23.04,77400.0,16.0477,16.0825,15.9642,16.0408,77400.0
2009-12-16 14:30:00,23.02,23.03,22.86,22.87,133800.0,16.0268,16.0338,15.9154,15.9224,133800.0
2009-12-16 15:00:00,22.86,23.02,22.83,22.9,120900.0,15.9154,16.0268,15.8946,15.9433,120900.0
2009-12-16 15:30:00,22.9,22.94,22.87,22.91,165000.0,15.9433,15.9711,15.9224,15.9503,165000.0
2009-12-17 09:30:00,22.68,23.0,22.5,22.87,198600.0,15.7901,16.0129,15.6648,15.9224,198600.0
2009-12-17 10:00:00,22.88,23.05,22.86,22.97,210100.0,15.9294,16.0477,15.9154,15.992,210100.0
2009-12-17 10:30:00,22.98,23.33,22.98,23.32,124400.0,15.999,16.2427,15.999,16.2357,124400.0
2009-12-17 11:00:00,23.33,23.43,23.24,23.33,285400.0,16.2427,16.3123,16.18,16.2427,285400.0
2009-12-17 11:30:00,23.34,23.39,23.28,23.34,98800.0,16.2496,16.2844,16.2078,16.2496,98800.0
2009-12-17 12:00:00,23.33,23.36,23.25,23.27,108400.0,16.2427,16.2635,16.187,16.2009,108400.0
2009-12-17 12:30:00,23.26,23.31,23.21,23.25,164800.0,16.1939,16.2287,16.1591,16.187,164800.0
2009-12-17 13:00:00,23.25,23.28,23.21,23.22,100800.0,16.187,16.2078,16.1591,16.1661,100800.0
2009-12-17 13:30:00,23.22,23.25,23.17,23.19,117900.0,16.1661,16.187,16.1313,16.1452,117900.0
2009-12-17 14:00:00,23.18,23.19,23.1,23.12,100800.0,16.1382,16.1452,16.0825,16.0965,100800.0
2009-12-17 14:30:00,23.13,23.19,23.08,23.19,75600.0,16.1034,16.1452,16.0686,16.1452,75600.0
2009-12-17 15:00:00,23.18,23.26,23.17,23.2,117300.0,16.1382,16.1939,16.1313,16.1522,117300.0
2009-12-17 15:30:00,23.2,23.24,23.17,23.23,280300.0,16.1522,16.18,16.1313,16.173,280300.0
2009-12-18 09:30:00,23.24,23.67,23.24,23.26,544600.0,16.18,16.4794,16.18,16.1939,544600.0
2009-12-18 10:00:00,23.27,23.33,23.08,23.2,211900.0,16.2009,16.2427,16.0686,16.1522,211900.0
2009-12-18 10:30:00,23.21,23.21,22.93,23.07,178600.0,16.1591,16.1591,15.9642,16.0616,178600.0
2009-12-18 11:00:00,23.07,23.08,22.87,22.97,131200.0,16.0616,16.0686,15.9224,15.992,131200.0
2009-12-18 11:30:00,22.98,23.08,22.97,23.03,87200.0,15.999,16.0686,15.992,16.0338,87200.0
2009-12-18 12:00:00,23.05,23.35,23.05,23.28,96900.0,16.0477,16.2566,16.0477,16.2078,96900.0
2009-12-18 12:30:00,23.29,23.66,23.28,23.66,263200.0,16.2148,16.4724,16.2078,16.4724,263200.0
2009-12-18 13:00:00,23.65,23.84,23.63,23.78,217500.0,16.4654,16.5977,16.4515,16.556,217500.0
2009-12-18 13:30:00,23.78,23.81,23.62,23.63,129700.0,16.556,16.5768,16.4446,16.4515,129700.0
2009-12-18 14:00:00,23.63,23.73,23.59,23.7,96800.0,16.4515,16.5211,16.4237,16.5003,96800.0
2009-12-18 14:30:00,23.69,23.75,23.65,23.74,92700.0,16.4933,16.5351,16.4654,16.5281,92700.0
2009-12-18 15:00:00,23.75,23.8,23.66,23.67,161800.0,16.5351,16.5699,16.4724,16.4794,161800.0
2009-12-18 15:30:00,23.67,23.7,23.63,23.68,330100.0,16.4794,16.5003,16.4515,16.4863,330100.0
2009-12-21 09:30:00,24.56,24.98,24.42,24.96,649400.0,17.099,17.3914,17.0015,17.3775,649400.0
2009-12-21 10:00:00,24.97,25.36,24.92,25.25,742100.0,17.3845,17.656,17.3496,17.5794,742100.0
2009-12-21 10:30:00,25.24,25.4,24.98,25.03,838100.0,17.5724,17.6838,17.3914,17.4262,838100.0
2009-12-21 11:00:00,25.03,25.3,25.01,25.23,221800.0,17.4262,17.6142,17.4123,17.5655,221800.0
2009-12-21 11:30:00,25.23,25.31,25.17,25.26,153400.0,17.5655,17.6212,17.5237,17.5864,153400.0
2009-12-21 12:00:00,25.25,25.28,25.22,25.23,112100.0,17.5794,17.6003,17.5585,17.5655,112100.0
2009-12-21 12:30:00,25.22,25.29,25.07,25.13,174600.0,17.5585,17.6072,17.4541,17.4958,174600.0
2009-12-21 13:00:00,25.13,25.21,25.07,25.08,91100.0,17.4958,17.5515,17.4541,17.461,91100.0
2009-12-21 13:30:00,25.07,25.09,25.03,25.08,102900.0,17.4541,17.468,17.4262,17.461,102900.0
2009-12-21 14:00:00,25.07,25.13,25.05,25.09,99200.0,17.4541,17.4958,17.4401,17.468,99200.0
2009-12-21 14:30:00,25.09,25.12,25.05,25.06,128800.0,17.468,17.4889,17.4401,17.4471,128800.0
2009-12-21 15:00:00,25.05,25.12,25.05,25.09,246500.0,17.4401,17.4889,17.4401,17.468,246500.0
2009-12-21 15:30:00,25.09,25.18,25.07,25.17,447900.0,17.468,17.5307,17.4541,17.5237,447900.0
2009-12-22 09:30:00,25.08,25.27,24.99,25.1,75500.0,17.461,17.5933,17.3984,17.475,75500.0
2009-12-22 10:00:00,25.14,25.49,25.09,25.4,171100.0,17.5028,17.7465,17.468,17.6838,171100.0
2009-12-22 10:30:00,25.4,25.46,25.35,25.37,145700.0,17.6838,17.7256,17.649,17.6629,145700.0
2009-12-22 11:00:00,25.37,25.41,25.28,25.29,97200.0,17.6629,17.6908,17.6003,17.6072,97200.0
2009-12-22 11:30:00,25.29,25.32,25.26,25.3,83600.0,17.6072,17.6281,17.5864,17.6142,83600.0
2009-12-22 12:00:00,25.3,25.41,25.29,25.41,67600.0,17.6142,17.6908,17.6072,17.6908,67600.0
2009-12-22 12:30:00,25.41,25.44,25.37,25.4,77400.0,17.6908,17.7117,17.6629,17.6838,77400.0
2009-12-22 13:00:00,25.39,25.47,25.38,25.39,71400.0,17.6769,17.7326,17.6699,17.6769,71400.0
2009-12-22 13:30:00,25.38,25.47,25.36,25.46,78600.0,17.6699,17.7326,17.656,17.7256,78600.0
2009-12-22 14:00:00,25.46,25.55,25.43,25.53,137300.0,17.7256,17.7883,17.7047,17.7743,137300.0
2009-12-22 14:30:00,25.53,25.58,25.52,25.53,99900.0,17.7743,17.8091,17.7674,17.7743,99900.0
2009-12-22 15:00:00,25.53,25.53,25.33,25.33,152500.0,17.7743,17.7743,17.6351,17.6351,152500.0
2009-12-22 15:30:00,25.33,25.51,25.3,25.51,397700.0,17.6351,17.7604,17.6142,17.7604,397700.0
2009-12-23 09:30:00,25.46,25.75,25.46,25.6,97800.0,17.7256,17.9275,17.7256,17.8231,97800.0
2009-12-23 10:00:00,25.6,25.61,25.17,25.2,156700.0,17.8231,17.83,17.5237,17.5446,156700.0
2009-12-23 10:30:00,25.21,25.29,25.08,25.27,110600.0,17.5515,17.6072,17.461,17.5933,110600.0
2009-12-23 11:00:00,25.28,25.29,25.2,25.28,96000.0,17.6003,17.6072,17.5446,17.6003,96000.0
2009-12-23 11:30:00,25.29,25.38,25.28,25.36,56500.0,17.6072,17.6699,17.6003,17.656,56500.0
2009-12-23 12:00:00,25.36,25.36,25.3,25.33,34300.0,17.656,17.656,17.6142,17.6351,34300.0
2009-12-23 12:30:00,25.33,25.37,25.31,25.32,39000.0,17.6351,17.6629,17.6212,17.6281,39000.0
2009-12-23 13:00:00,25.33,25.4,25.31,25.39,72000.0,17.6351,17.6838,17.6212,17.6769,72000.0
2009-12-23 13:30:00,25.39,25.41,25.34,25.36,66900.0,17.6769,17.6908,17.642,17.656,66900.0
2009-12-23 14:00:00,25.37,25.39,25.32,25.33,45200.0,17.6629,17.6769,17.6281,17.6351,45200.0
2009-12-23 14:30:00,25.32,25.35,25.28,25.28,64600.0,17.6281,17.649,17.6003,17.6003,64600.0
2009-12-23 15:00:00,25.28,25.37,25.28,25.31,118800.0,17.6003,17.6629,17.6003,17.6212,118800.0
2009-12-23 15:30:00,25.3,25.3,25.19,25.27,180700.0,17.6142,17.6142,17.5376,17.5933,180700.0
2009-12-24 09:30:00,25.35,25.35,25.13,25.2,54000.0,17.649,17.649,17.4958,17.5446,54000.0
2009-12-24 10:00:00,25.21,25.24,25.09,25.11,78700.0,17.5515,17.5724,17.468,17.4819,78700.0
2009-12-24 10:30:00,25.1,25.2,25.01,25.18,71400.0,17.475,17.5446,17.4123,17.5307,71400.0
2009-12-24 11:00:00,25.19,25.29,25.15,25.26,33800.0,17.5376,17.6072,17.5098,17.5864,33800.0
2009-12-24 11:30:00,25.27,25.31,25.22,25.25,28200.0,17.5933,17.6212,17.5585,17.5794,28200.0
2009-12-24 12:00:00,25.27,25.34,25.26,25.27,64000.0,17.5933,17.642,17.5864,17.5933,64000.0
2009-12-24 12:30:00,25.28,25.36,25.27,25.35,30700.0,17.6003,17.656,17.5933,17.649,30700.0
2009-12-28 09:30:00,25.42,25.64,25.38,25.6,101800.0,17.6977,17.8509,17.6699,17.8231,101800.0
2009-12-28 10:00:00,25.6,25.61,25.43,25.5,24100.0,17.8231,17.83,17.7047,17.7534,24100.0
2009-12-28 10:30:00,25.48,25.48,25.38,25.4,25600.0,17.7395,17.7395,17.6699,17.6838,25600.0
2009-12-28 11:00:00,25.39,25.48,25.33,25.44,83200.0,17.6769,17.7395,17.6351,17.7117,83200.0
2009-12-28 11:30:00,25.44,25.51,25.44,25.47,15300.0,17.7117,17.7604,17.7117,17.7326,15300.0
2009-12-28 12:00:00,25.48,25.48,25.42,25.45,14300.0,17.7395,17.7395,17.6977,17.7186,14300.0
2009-12-28 12:30:00,25.45,25.45,25.42,25.42,10900.0,17.7186,17.7186,17.6977,17.6977,10900.0
2009-12-28 13:00:00,25.42,25.44,25.4,25.44,26600.0,17.6977,17.7117,17.6838,17.7117,26600.0
2009-12-28 13:30:00,25.44,25.45,25.37,25.4,20400.0,17.7117,17.7186,17.6629,17.6838,20400.0
2009-12-28 14:00:00,25.41,25.42,25.21,25.21,117100.0,17.6908,17.6977,17.5515,17.5515,117100.0
2009-12-28 14:30:00,25.22,25.35,25.22,25.31,34900.0,17.5585,17.649,17.5585,17.6212,34900.0
2009-12-28 15:00:00,25.31,25.39,25.29,25.33,41200.0,17.6212,17.6769,17.6072,17.6351,41200.0
2009-12-28 15:30:00,25.33,25.4,25.32,25.4,88000.0,17.6351,17.6838,17.6281,17.6838,88000.0
2009-12-29 09:30:00,25.37,25.58,25.36,25.42,112800.0,17.6629,17.8091,17.656,17.6977,112800.0
2009-12-29 10:00:00,25.42,25.52,25.3,25.45,31000.0,17.6977,17.7674,17.6142,17.7186,31000.0
2009-12-29 10:30:00,25.45,25.62,25.45,25.58,72700.0,17.7186,17.837,17.7186,17.8091,72700.0
2009-12-29 11:00:00,25.57,25.61,25.49,25.5,69800.0,17.8022,17.83,17.7465,17.7534,69800.0
2009-12-29 11:30:00,25.5,25.54,25.44,25.44,34400.0,17.7534,17.7813,17.7117,17.7117,34400.0
2009-12-29 12:00:00,25.45,25.45,25.27,25.29,100200.0,17.7186,17.7186,17.5933,17.6072,100200.0
2009-12-29 12:30:00,25.29,25.31,25.24,25.25,30500.0,17.6072,17.6212,17.5724,17.5794,30500.0
2009-12-29 13:00:00,25.24,25.3,25.2,25.25,41600.0,17.5724,17.6142,17.5446,17.5794,41600.0
2009-12-29 13:30:00,25.24,25.4,25.22,25.39,65500.0,17.5724,17.6838,17.5585,17.6769,65500.0
2009-12-29 14:00:00,25.39,25.45,25.35,25.42,28300.0,17.6769,17.7186,17.649,17.6977,28300.0
2009-12-29 14:30:00,25.42,25.47,25.4,25.43,31100.0,17.6977,17.7326,17.6838,17.7047,31100.0
2009-12-29 15:00:00,25.43,25.47,25.4,25.44,40800.0,17.7047,17.7326,17.6838,17.7117,40800.0
2009-12-29 15:30:00,25.45,25.47,25.32,25.33,205200.0,17.7186,17.7326,17.6281,17.6351,205200.0
2009-12-30 09:30:00,25.09,25.39,25.09,25.31,54300.0,17.468,17.6769,17.468,17.6212,54300.0
2009-12-30 10:00:00,25.32,25.36,25.22,25.31,61600.0,17.6281,17.656,17.5585,17.6212,61600.0
2009-12-30 10:30:00,25.31,25.31,25.13,25.17,63200.0,17.6212,17.6212,17.4958,17.5237,63200.0
2009-12-30 11:00:00,25.15,25.16,25.07,25.11,43200.0,17.5098,17.5167,17.4541,17.4819,43200.0
2009-12-30 11:30:00,25.11,25.32,25.11,25.28,30400.0,17.4819,17.6281,17.4819,17.6003,30400.0
2009-12-30 12:00:00,25.29,25.34,25.29,25.33,14500.0,17.6072,17.642,17.6072,17.6351,14500.0
2009-12-30 12:30:00,25.33,25.34,25.2,25.25,22000.0,17.6351,17.642,17.5446,17.5794,22000.0
2009-12-30 13:00:00,25.26,25.3,25.21,25.22,21200.0,17.5864,17.6142,17.5515,17.5585,21200.0
2009-12-30 13:30:00,25.22,25.22,25.15,25.15,18100.0,17.5585,17.5585,17.5098,17.5098,18100.0
2009-12-30 14:00:00,25.15,25.18,25.13,25.17,27900.0,17.5098,17.5307,17.4958,17.5237,27900.0
2009-12-30 14:30:00,25.18,25.27,25.17,25.27,25500.0,17.5307,17.5933,17.5237,17.5933,25500.0
2009-12-30 15:00:00,25.27,25.29,25.2,25.21,65700.0,17.5933,17.6072,17.5446,17.5515,65700.0
2009-12-30 15:30:00,25.21,25.24,25.15,25.19,110800.0,17.5515,17.5724,17.5098,17.5376,110800.0
2009-12-31 09:30:00,25.25,25.32,25.18,25.29,10700.0,17.5794,17.6281,17.5307,17.6072,10700.0
2009-12-31 10:00:00,25.28,25.37,25.26,25.29,33300.0,17.6003,17.6629,17.5864,17.6072,33300.0
2009-12-31 10:30:00,25.3,25.32,25.23,25.24,26800.0,17.6142,17.6281,17.5655,17.5724,26800.0
2009-12-31 11:00:00,25.25,25.25,25.15,25.19,18500.0,17.5794,17.5794,17.5098,17.5376,18500.0
2009-12-31 11:30:00,25.19,25.23,25.18,25.19,21300.0,17.5376,17.5655,17.5307,17.5376,21300.0
2009-12-31 12:00:00,25.18,25.19,25.11,25.11,24700.0,17.5307,17.5376,17.4819,17.4819,24700.0
2009-12-31 12:30:00,25.11,25.15,25.1,25.13,10700.0,17.4819,17.5098,17.475,17.4958,10700.0
2009-12-31 13:00:00,25.13,25.16,25.12,25.15,36400.0,17.4958,17.5167,17.4889,17.5098,36400.0
2009-12-31 13:30:00,25.15,25.18,25.14,25.17,19700.0,17.5098,17.5307,17.5028,17.5237,19700.0
2009-12-31 14:00:00,25.17,25.19,25.17,25.17,20100.0,17.5237,17.5376,17.5237,17.5237,20100.0
2009-12-31 14:30:00,25.17,25.19,25.16,25.17,19200.0,17.5237,17.5376,17.5167,17.5237,19200.0
2009-12-31 15:00:00,25.17,25.22,25.17,25.2,24700.0,17.5237,17.5585,17.5237,17.5446,24700.0
2009-12-31 15:30:00,25.2,25.21,24.86,24.91,167500.0,17.5446,17.5515,17.3079,17.3427,167500.0
2010-01-04 09:30:00,24.96,25.05,24.79,24.79,130000.0,17.3775,17.4401,17.2591,17.2591,130000.0
2010-01-04 10:00:00,24.8,24.86,24.65,24.82,187300.0,17.2661,17.3079,17.1617,17.28,187300.0
2010-01-04 10:30:00,24.83,25.07,24.77,25.02,92100.0,17.287,17.4541,17.2452,17.4193,92100.0
2010-01-04 11:00:00,25.02,25.1,25.0,25.04,40800.0,17.4193,17.475,17.4053,17.4332,40800.0
2010-01-04 11:30:00,25.03,25.03,24.98,24.99,28100.0,17.4262,17.4262,17.3914,17.3984,28100.0
2010-01-04 12:00:00,25.0,25.01,24.88,24.96,51200.0,17.4053,17.4123,17.3218,17.3775,51200.0
2010-01-04 12:30:00,24.95,25.01,24.95,24.99,22600.0,17.3705,17.4123,17.3705,17.3984,22600.0
2010-01-04 13:00:00,24.99,25.0,24.94,24.99,21100.0,17.3984,17.4053,17.3636,17.3984,21100.0
2010-01-04 13:30:00,24.98,24.98,24.94,24.94,21800.0,17.3914,17.3914,17.3636,17.3636,21800.0
2010-01-04 14:00:00,24.94,24.97,24.94,24.95,27300.0,17.3636,17.3845,17.3636,17.3705,27300.0
2010-01-04 14:30:00,24.95,25.0,24.93,24.93,110800.0,17.3705,17.4053,17.3566,17.3566,110800.0
2010-01-04 15:00:00,24.93,24.98,24.93,24.95,88500.0,17.3566,17.3914,17.3566,17.3705,88500.0
2010-01-04 15:30:00,24.95,25.04,24.94,24.99,205200.0,17.3705,17.4332,17.3636,17.3984,205200.0
2010-01-05 09:30:00,24.88,25.0,24.67,24.67,38600.0,17.3218,17.4053,17.1756,17.1756,38600.0
2010-01-05 10:00:00,24.66,24.77,24.6,24.73,168200.0,17.1686,17.2452,17.1269,17.2174,168200.0
2010-01-05 10:30:00,24.74,25.04,24.73,24.99,82800.0,17.2243,17.4332,17.2174,17.3984,82800.0
2010-01-05 11:00:00,24.98,25.0,24.85,24.88,81300.0,17.3914,17.4053,17.3009,17.3218,81300.0
2010-01-05 11:30:00,24.87,24.89,24.79,24.85,123100.0,17.3148,17.3288,17.2591,17.3009,123100.0
2010-01-05 12:00:00,24.85,24.97,24.84,24.88,111800.0,17.3009,17.3845,17.2939,17.3218,111800.0
2010-01-05 12:30:00,24.87,24.95,24.86,24.93,122100.0,17.3148,17.3705,17.3079,17.3566,122100.0
2010-01-05 13:00:00,24.92,25.03,24.85,25.01,161800.0,17.3496,17.4262,17.3009,17.4123,161800.0
2010-01-05 13:30:00,25.01,25.2,25.01,25.18,106100.0,17.4123,17.5446,17.4123,17.5307,106100.0
2010-01-05 14:00:00,25.19,25.36,25.18,25.34,209200.0,17.5376,17.656,17.5307,17.642,209200.0
2010-01-05 14:30:00,25.34,25.37,25.28,25.29,98800.0,17.642,17.6629,17.6003,17.6072,98800.0
2010-01-05 15:00:00,25.29,25.3,25.18,25.28,84400.0,17.6072,17.6142,17.5307,17.6003,84400.0
2010-01-05 15:30:00,25.26,25.41,25.24,25.3,304700.0,17.5864,17.6908,17.5724,17.6142,304700.0
2010-01-06 09:30:00,25.09,25.29,25.03,25.16,100700.0,17.468,17.6072,17.4262,17.5167,100700.0
2010-01-06 10:00:00,25.15,25.36,25.04,25.35,125200.0,17.5098,17.656,17.4332,17.649,125200.0
2010-01-06 10:30:00,25.34,25.34,25.13,25.19,149400.0,17.642,17.642,17.4958,17.5376,149400.0
2010-01-06 11:00:00,25.19,25.42,25.19,25.34,159600.0,17.5376,17.6977,17.5376,17.642,159600.0
2010-01-06 11:30:00,25.34,25.38,25.29,25.33,56300.0,17.642,17.6699,17.6072,17.6351,56300.0
2010-01-06 12:00:00,25.35,25.35,25.1,25.1,22600.0,17.649,17.649,17.475,17.475,22600.0
2010-01-06 12:30:00,25.1,25.21,25.1,25.21,23300.0,17.475,17.5515,17.475,17.5515,23300.0
2010-01-06 13:00:00,25.21,25.24,25.13,25.13,17400.0,17.5515,17.5724,17.4958,17.4958,17400.0
2010-01-06 13:30:00,25.13,25.17,24.97,25.0,53500.0,17.4958,17.5237,17.3845,17.4053,53500.0
2010-01-06 14:00:00,25.01,25.05,24.95,24.99,77000.0,17.4123,17.4401,17.3705,17.3984,77000.0
2010-01-06 14:30:00,24.98,25.08,24.98,25.0,65000.0,17.3914,17.461,17.3914,17.4053,65000.0
2010-01-06 15:00:00,24.99,25.08,24.96,25.07,84600.0,17.3984,17.461,17.3775,17.4541,84600.0
2010-01-06 15:30:00,25.06,25.08,25.03,25.05,204900.0,17.4471,17.461,17.4262,17.4401,204900.0
2010-01-07 09:30:00,25.27,25.86,25.27,25.37,225200.0,17.5933,18.0041,17.5933,17.6629,225200.0
2010-01-07 10:00:00,25.34,25.65,25.21,25.62,123900.0,17.642,17.8579,17.5515,17.837,123900.0
2010-01-07 10:30:00,25.63,26.05,25.61,26.01,174700.0,17.844,18.1364,17.83,18.1085,174700.0
2010-01-07 11:00:00,26.01,26.28,26.0,26.26,228300.0,18.1085,18.2965,18.1015,18.2826,228300.0
2010-01-07 11:30:00,26.25,26.27,25.97,26.05,76500.0,18.2756,18.2895,18.0807,18.1364,76500.0
2010-01-07 12:00:00,26.05,26.05,25.96,25.97,87200.0,18.1364,18.1364,18.0737,18.0807,87200.0
2010-01-07 12:30:00,25.97,26.11,25.97,26.05,46100.0,18.0807,18.1781,18.0807,18.1364,46100.0
2010-01-07 13:00:00,26.05,26.17,26.04,26.17,48200.0,18.1364,18.2199,18.1294,18.2199,48200.0
2010-01-07 13:30:00,26.17,26.25,26.15,26.19,59300.0,18.2199,18.2756,18.206,18.2338,59300.0
2010-01-07 14:00:00,26.18,26.2,26.06,26.07,82800.0,18.2269,18.2408,18.1433,18.1503,82800.0
2010-01-07 14:30:00,26.07,26.08,26.02,26.06,129300.0,18.1503,18.1572,18.1155,18.1433,129300.0
2010-01-07 15:00:00,26.05,26.1,26.0,26.03,102000.0,18.1364,18.1712,18.1015,18.1224,102000.0
2010-01-07 15:30:00,26.04,26.06,26.02,26.05,193400.0,18.1294,18.1433,18.1155,18.1364,193400.0
2010-01-08 09:30:00,25.87,25.97,25.76,25.87,95100.0,18.011,18.0807,17.9345,18.011,95100.0
2010-01-08 10:00:00,25.87,26.0,25.69,25.75,113700.0,18.011,18.1015,17.8857,17.9275,113700.0
2010-01-08 10:30:00,25.75,25.79,25.63,25.78,88600.0,17.9275,17.9553,17.844,17.9484,88600.0
2010-01-08 11:00:00,25.78,25.83,25.72,25.83,55100.0,17.9484,17.9832,17.9066,17.9832,55100.0
2010-01-08 11:30:00,25.82,25.96,25.82,25.92,114000.0,17.9762,18.0737,17.9762,18.0459,114000.0
2010-01-08 12:00:00,25.91,25.92,25.82,25.85,25400.0,18.0389,18.0459,17.9762,17.9971,25400.0
2010-01-08 12:30:00,25.85,25.85,25.72,25.78,74900.0,17.9971,17.9971,17.9066,17.9484,74900.0
2010-01-08 13:00:00,25.78,25.91,25.77,25.9,31000.0,17.9484,18.0389,17.9414,18.0319,31000.0
2010-01-08 13:30:00,25.9,25.91,25.83,25.84,57200.0,18.0319,18.0389,17.9832,17.9902,57200.0
2010-01-08 14:00:00,25.84,25.84,25.82,25.83,32400.0,17.9902,17.9902,17.9762,17.9832,32400.0
2010-01-08 14:30:00,25.84,25.85,25.78,25.85,101200.0,17.9902,17.9971,17.9484,17.9971,101200.0
2010-01-08 15:00:00,25.85,25.85,25.75,25.75,99000.0,17.9971,17.9971,17.9275,17.9275,99000.0
2010-01-08 15:30:00,25.76,25.76,25.66,25.71,293700.0,17.9345,17.9345,17.8648,17.8996,293700.0
2010-01-11 09:30:00,25.77,25.84,25.26,25.32,79300.0,17.9414,17.9902,17.5864,17.6281,79300.0
2010-01-11 10:00:00,25.33,25.46,25.27,25.34,78800.0,17.6351,17.7256,17.5933,17.642,78800.0
2010-01-11 10:30:00,25.35,25.35,25.11,25.14,105200.0,17.649,17.649,17.4819,17.5028,105200.0
2010-01-11 11:00:00,25.16,25.23,25.1,25.23,48600.0,17.5167,17.5655,17.475,17.5655,48600.0
2010-01-11 11:30:00,25.23,25.27,25.19,25.27,30000.0,17.5655,17.5933,17.5376,17.5933,30000.0
2010-01-11 12:00:00,25.28,25.31,25.21,25.21,25400.0,17.6003,17.6212,17.5515,17.5515,25400.0
2010-01-11 12:30:00,25.21,25.21,25.09,25.15,64400.0,17.5515,17.5515,17.468,17.5098,64400.0
2010-01-11 13:00:00,25.15,25.16,25.11,25.15,57100.0,17.5098,17.5167,17.4819,17.5098,57100.0
2010-01-11 13:30:00,25.15,25.15,25.06,25.06,72200.0,17.5098,17.5098,17.4471,17.4471,72200.0
2010-01-11 14:00:00,25.07,25.07,24.99,25.03,94300.0,17.4541,17.4541,17.3984,17.4262,94300.0
2010-01-11 14:30:00,25.02,25.07,25.02,25.04,87300.0,17.4193,17.4541,17.4193,17.4332,87300.0
2010-01-11 15:00:00,25.04,25.17,25.03,25.05,202000.0,17.4332,17.5237,17.4262,17.4401,202000.0
2010-01-11 15:30:00,25.06,25.16,25.0,25.06,430100.0,17.4471,17.5167,17.4053,17.4471,430100.0
2010-01-12 09:30:00,24.82,25.11,24.69,24.82,124500.0,17.28,17.4819,17.1895,17.28,124500.0
2010-01-12 10:00:00,24.81,24.85,24.58,24.73,130400.0,17.2731,17.3009,17.1129,17.2174,130400.0
2010-01-12 10:30:00,24.72,24.76,24.58,24.6,64700.0,17.2104,17.2382,17.1129,17.1269,64700.0
2010-01-12 11:00:00,24.59,24.59,24.45,24.47,74400.0,17.1199,17.1199,17.0224,17.0363,74400.0
2010-01-12 11:30:00,24.47,24.56,24.43,24.53,79600.0,17.0363,17.099,17.0085,17.0781,79600.0
2010-01-12 12:00:00,24.53,24.55,24.37,24.41,66800.0,17.0781,17.092,16.9667,16.9946,66800.0
2010-01-12 12:30:00,24.4,24.41,24.34,24.36,41500.0,16.9876,16.9946,16.9458,16.9598,41500.0
2010-01-12 13:00:00,24.36,24.39,24.26,24.29,34700.0,16.9598,16.9806,16.8901,16.911,34700.0
2010-01-12 13:30:00,24.29,24.34,24.26,24.28,50800.0,16.911,16.9458,16.8901,16.9041,50800.0
2010-01-12 14:00:00,24.28,24.28,24.22,24.24,100100.0,16.9041,16.9041,16.8623,16.8762,100100.0
2010-01-12 14:30:00,24.25,24.45,24.16,24.43,151800.0,16.8832,17.0224,16.8205,17.0085,151800.0
2010-01-12 15:00:00,24.44,24.49,24.37,24.48,212900.0,17.0155,17.0503,16.9667,17.0433,212900.0
2010-01-12 15:30:00,24.48,24.48,24.29,24.41,273100.0,17.0433,17.0433,16.911,16.9946,273100.0
2010-01-13 09:30:00,24.32,24.49,24.32,24.44,68200.0,16.9319,17.0503,16.9319,17.0155,68200.0
2010-01-13 10:00:00,24.45,24.58,24.4,24.57,77000.0,17.0224,17.1129,16.9876,17.106,77000.0
2010-01-13 10:30:00,24.56,24.56,24.4,24.46,60300.0,17.099,17.099,16.9876,17.0294,60300.0
2010-01-13 11:00:00,24.47,24.47,24.29,24.44,68600.0,17.0363,17.0363,16.911,17.0155,68600.0
2010-01-13 11:30:00,24.45,24.46,24.33,24.39,21800.0,17.0224,17.0294,16.9389,16.9806,21800.0
2010-01-13 12:00:00,24.39,24.48,24.36,24.4,109000.0,16.9806,17.0433,16.9598,16.9876,109000.0
2010-01-13 12:30:00,24.41,24.61,24.41,24.45,65200.0,16.9946,17.1338,16.9946,17.0224,65200.0
2010-01-13 13:00:00,24.43,24.47,24.36,24.46,38800.0,17.0085,17.0363,16.9598,17.0294,38800.0
2010-01-13 13:30:00,24.47,24.51,24.44,24.49,55700.0,17.0363,17.0642,17.0155,17.0503,55700.0
2010-01-13 14:00:00,24.5,24.52,24.43,24.47,64100.0,17.0572,17.0712,17.0085,17.0363,64100.0
2010-01-13 14:30:00,24.46,24.53,24.45,24.46,59800.0,17.0294,17.0781,17.0224,17.0294,59800.0
2010-01-13 15:00:00,24.46,24.49,24.43,24.47,135300.0,17.0294,17.0503,17.0085,17.0363,135300.0
2010-01-13 15:30:00,24.47,24.55,24.46,24.47,170000.0,17.0363,17.092,17.0294,17.0363,170000.0
2010-01-14 09:30:00,24.41,24.41,24.12,24.25,71200.0,16.9946,16.9946,16.7927,16.8832,71200.0
2010-01-14 10:00:00,24.21,24.39,24.18,24.2,80200.0,16.8553,16.9806,16.8344,16.8484,80200.0
2010-01-14 10:30:00,24.2,24.24,24.03,24.05,142100.0,16.8484,16.8762,16.73,16.7439,142100.0
2010-01-14 11:00:00,24.05,24.05,23.83,23.98,124300.0,16.7439,16.7439,16.5908,16.6952,124300.0
2010-01-14 11:30:00,23.98,24.09,23.97,24.08,48800.0,16.6952,16.7718,16.6882,16.7648,48800.0
2010-01-14 12:00:00,24.09,24.13,24.04,24.07,83300.0,16.7718,16.7996,16.737,16.7579,83300.0
2010-01-14 12:30:00,24.08,24.12,24.01,24.02,95400.0,16.7648,16.7927,16.7161,16.723,95400.0
2010-01-14 13:00:00,24.02,24.04,23.83,23.85,96600.0,16.723,16.737,16.5908,16.6047,96600.0
2010-01-14 13:30:00,23.86,24.0,23.75,23.78,107400.0,16.6117,16.7091,16.5351,16.556,107400.0
2010-01-14 14:00:00,23.77,23.79,23.69,23.79,90600.0,16.549,16.5629,16.4933,16.5629,90600.0
2010-01-14 14:30:00,23.8,23.87,23.78,23.87,41400.0,16.5699,16.6186,16.556,16.6186,41400.0
2010-01-14 15:00:00,23.87,24.03,23.87,23.99,101900.0,16.6186,16.73,16.6186,16.7022,101900.0
2010-01-14 15:30:00,23.99,24.03,23.96,23.98,195700.0,16.7022,16.73,16.6813,16.6952,195700.0
2010-01-15 09:30:00,23.97,24.1,23.6,23.67,80400.0,16.6882,16.7787,16.4306,16.4794,80400.0
2010-01-15 10:00:00,23.67,23.67,23.45,23.6,148300.0,16.4794,16.4794,16.3262,16.4306,148300.0
2010-01-15 10:30:00,23.6,23.96,23.6,23.73,134600.0,16.4306,16.6813,16.4306,16.5211,134600.0
2010-01-15 11:00:00,23.72,23.76,23.67,23.7,42900.0,16.5142,16.542,16.4794,16.5003,42900.0
2010-01-15 11:30:00,23.68,23.74,23.67,23.71,35200.0,16.4863,16.5281,16.4794,16.5072,35200.0
2010-01-15 12:00:00,23.71,23.72,23.52,23.53,46500.0,16.5072,16.5142,16.3749,16.3819,46500.0
2010-01-15 12:30:00,23.52,23.56,23.48,23.55,20400.0,16.3749,16.4028,16.3471,16.3958,20400.0
2010-01-15 13:00:00,23.55,23.58,23.54,23.58,20900.0,16.3958,16.4167,16.3889,16.4167,20900.0
2010-01-15 13:30:00,23.57,23.6,23.52,23.55,27700.0,16.4098,16.4306,16.3749,16.3958,27700.0
2010-01-15 14:00:00,23.55,23.61,23.52,23.6,42700.0,16.3958,16.4376,16.3749,16.4306,42700.0
2010-01-15 14:30:00,23.6,23.61,23.55,23.58,44200.0,16.4306,16.4376,16.3958,16.4167,44200.0
2010-01-15 15:00:00,23.57,23.66,23.57,23.61,67700.0,16.4098,16.4724,16.4098,16.4376,67700.0
2010-01-15 15:30:00,23.62,23.63,23.53,23.54,235600.0,16.4446,16.4515,16.3819,16.3889,235600.0
2010-01-19 09:30:00,23.79,24.41,23.73,24.14,254500.0,16.5629,16.9946,16.5211,16.8066,254500.0
2010-01-19 10:00:00,24.12,24.23,24.1,24.13,137700.0,16.7927,16.8693,16.7787,16.7996,137700.0
2010-01-19 10:30:00,24.12,24.16,24.02,24.02,54300.0,16.7927,16.8205,16.723,16.723,54300.0
2010-01-19 11:00:00,24.03,24.03,23.94,23.96,52100.0,16.73,16.73,16.6674,16.6813,52100.0
2010-01-19 11:30:00,23.96,24.12,23.96,24.09,56200.0,16.6813,16.7927,16.6813,16.7718,56200.0
2010-01-19 12:00:00,24.1,24.12,24.07,24.07,32800.0,16.7787,16.7927,16.7579,16.7579,32800.0
2010-01-19 12:30:00,24.07,24.13,24.07,24.1,24000.0,16.7579,16.7996,16.7579,16.7787,24000.0
2010-01-19 13:00:00,24.1,24.1,23.99,24.0,41600.0,16.7787,16.7787,16.7022,16.7091,41600.0
2010-01-19 13:30:00,24.0,24.01,23.95,23.99,46700.0,16.7091,16.7161,16.6743,16.7022,46700.0
2010-01-19 14:00:00,23.98,23.99,23.96,23.98,49600.0,16.6952,16.7022,16.6813,16.6952,49600.0
2010-01-19 14:30:00,23.98,23.99,23.94,23.95,52900.0,16.6952,16.7022,16.6674,16.6743,52900.0
2010-01-19 15:00:00,23.96,24.02,23.94,23.99,80500.0,16.6813,16.723,16.6674,16.7022,80500.0
2010-01-19 15:30:00,23.99,24.05,23.97,24.03,151500.0,16.7022,16.7439,16.6882,16.73,151500.0
2010-01-20 09:30:00,23.85,23.95,23.68,23.92,99700.0,16.6047,16.6743,16.4863,16.6534,99700.0
2010-01-20 10:00:00,23.91,23.93,23.75,23.76,103100.0,16.6465,16.6604,16.5351,16.542,103100.0
2010-01-20 10:30:00,23.74,23.76,23.65,23.66,41900.0,16.5281,16.542,16.4654,16.4724,41900.0
2010-01-20 11:00:00,23.66,23.66,23.49,23.59,55800.0,16.4724,16.4724,16.3541,16.4237,55800.0
2010-01-20 11:30:00,23.59,23.59,23.48,23.49,18400.0,16.4237,16.4237,16.3471,16.3541,18400.0
2010-01-20 12:00:00,23.48,23.57,23.44,23.46,31000.0,16.3471,16.4098,16.3192,16.3332,31000.0
2010-01-20 12:30:00,23.45,23.54,23.45,23.52,60100.0,16.3262,16.3889,16.3262,16.3749,60100.0
2010-01-20 13:00:00,23.52,23.52,23.44,23.45,15200.0,16.3749,16.3749,16.3192,16.3262,15200.0
2010-01-20 13:30:00,23.45,23.5,23.45,23.5,42400.0,16.3262,16.361,16.3262,16.361,42400.0
2010-01-20 14:00:00,23.5,23.53,23.49,23.5,41600.0,16.361,16.3819,16.3541,16.361,41600.0
2010-01-20 14:30:00,23.5,23.56,23.47,23.48,55500.0,16.361,16.4028,16.3401,16.3471,55500.0
2010-01-20 15:00:00,23.48,23.61,23.44,23.61,91800.0,16.3471,16.4376,16.3192,16.4376,91800.0
2010-01-20 15:30:00,23.6,23.65,23.59,23.61,98400.0,16.4306,16.4654,16.4237,16.4376,98400.0
2010-01-21 09:30:00,23.71,23.8,23.48,23.8,37100.0,16.5072,16.5699,16.3471,16.5699,37100.0
2010-01-21 10:00:00,23.8,23.84,23.42,23.44,48200.0,16.5699,16.5977,16.3053,16.3192,48200.0
2010-01-21 10:30:00,23.44,23.49,23.3,23.33,232500.0,16.3192,16.3541,16.2218,16.2427,232500.0
2010-01-21 11:00:00,23.34,23.36,23.13,23.28,74400.0,16.2496,16.2635,16.1034,16.2078,74400.0
2010-01-21 11:30:00,23.27,23.27,23.03,23.06,90000.0,16.2009,16.2009,16.0338,16.0547,90000.0
2010-01-21 12:00:00,23.05,23.23,22.98,23.02,80400.0,16.0477,16.173,15.999,16.0268,80400.0
2010-01-21 12:30:00,23.01,23.18,23.01,23.12,108400.0,16.0199,16.1382,16.0199,16.0965,108400.0
2010-01-21 13:00:00,23.11,23.15,23.03,23.15,34800.0,16.0895,16.1173,16.0338,16.1173,34800.0
2010-01-21 13:30:00,23.15,23.23,23.14,23.23,65700.0,16.1173,16.173,16.1104,16.173,65700.0
2010-01-21 14:00:00,23.23,23.3,23.11,23.3,65100.0,16.173,16.2218,16.0895,16.2218,65100.0
2010-01-21 14:30:00,23.29,23.37,23.23,23.35,45400.0,16.2148,16.2705,16.173,16.2566,45400.0
2010-01-21 15:00:00,23.35,23.39,23.21,23.3,75500.0,16.2566,16.2844,16.1591,16.2218,75500.0
2010-01-21 15:30:00,23.3,23.4,23.24,23.25,158300.0,16.2218,16.2914,16.18,16.187,158300.0
2010-01-22 09:30:00,23.3,23.73,23.01,23.59,162500.0,16.2218,16.5211,16.0199,16.4237,162500.0
2010-01-22 10:00:00,23.53,23.55,23.02,23.21,170500.0,16.3819,16.3958,16.0268,16.1591,170500.0
2010-01-22 10:30:00,23.21,23.5,23.2,23.4,117100.0,16.1591,16.361,16.1522,16.2914,117100.0
2010-01-22 11:00:00,23.4,23.68,23.39,23.58,92300.0,16.2914,16.4863,16.2844,16.4167,92300.0
2010-01-22 11:30:00,23.58,23.64,23.39,23.4,55000.0,16.4167,16.4585,16.2844,16.2914,55000.0
2010-01-22 12:00:00,23.39,23.62,23.35,23.59,77800.0,16.2844,16.4446,16.2566,16.4237,77800.0
2010-01-22 12:30:00,23.61,23.63,23.48,23.48,47000.0,16.4376,16.4515,16.3471,16.3471,47000.0
2010-01-22 13:00:00,23.49,23.49,23.38,23.44,62900.0,16.3541,16.3541,16.2775,16.3192,62900.0
2010-01-22 13:30:00,23.44,23.47,23.25,23.26,117700.0,16.3192,16.3401,16.187,16.1939,117700.0
2010-01-22 14:00:00,23.26,23.32,23.22,23.22,52800.0,16.1939,16.2357,16.1661,16.1661,52800.0
2010-01-22 14:30:00,23.21,23.23,23.05,23.07,78200.0,16.1591,16.173,16.0477,16.0616,78200.0
2010-01-22 15:00:00,23.05,23.1,22.8,22.93,152300.0,16.0477,16.0825,15.8737,15.9642,152300.0
2010-01-22 15:30:00,22.93,22.98,22.86,22.91,426500.0,15.9642,15.999,15.9154,15.9503,426500.0
2010-01-25 09:30:00,23.19,23.46,23.09,23.11,147500.0,16.1452,16.3332,16.0756,16.0895,147500.0
2010-01-25 10:00:00,23.1,23.34,22.99,23.26,99000.0,16.0825,16.2496,16.0059,16.1939,99000.0
2010-01-25 10:30:00,23.22,23.38,23.13,23.35,108600.0,16.1661,16.2775,16.1034,16.2566,108600.0
2010-01-25 11:00:00,23.35,23.38,23.19,23.28,196000.0,16.2566,16.2775,16.1452,16.2078,196000.0
2010-01-25 11:30:00,23.27,23.47,23.2,23.44,84000.0,16.2009,16.3401,16.1522,16.3192,84000.0
2010-01-25 12:00:00,23.44,23.5,23.33,23.35,76100.0,16.3192,16.361,16.2427,16.2566,76100.0
2010-01-25 12:30:00,23.34,23.38,23.3,23.33,26600.0,16.2496,16.2775,16.2218,16.2427,26600.0
2010-01-25 13:00:00,23.33,23.41,23.32,23.37,30600.0,16.2427,16.2984,16.2357,16.2705,30600.0
2010-01-25 13:30:00,23.37,23.51,23.35,23.48,59200.0,16.2705,16.368,16.2566,16.3471,59200.0
2010-01-25 14:00:00,23.49,23.58,23.48,23.55,42800.0,16.3541,16.4167,16.3471,16.3958,42800.0
2010-01-25 14:30:00,23.56,23.6,23.5,23.6,66000.0,16.4028,16.4306,16.361,16.4306,66000.0
2010-01-25 15:00:00,23.6,23.6,23.41,23.42,73700.0,16.4306,16.4306,16.2984,16.3053,73700.0
2010-01-25 15:30:00,23.41,23.44,23.28,23.38,222000.0,16.2984,16.3192,16.2078,16.2775,222000.0
2010-01-26 09:30:00,23.24,23.52,23.04,23.41,113900.0,16.18,16.3749,16.0408,16.2984,113900.0
2010-01-26 10:00:00,23.41,23.78,23.41,23.61,76500.0,16.2984,16.556,16.2984,16.4376,76500.0
2010-01-26 10:30:00,23.62,23.66,23.48,23.58,54100.0,16.4446,16.4724,16.3471,16.4167,54100.0
2010-01-26 11:00:00,23.61,23.62,23.55,23.57,17300.0,16.4376,16.4446,16.3958,16.4098,17300.0
2010-01-26 11:30:00,23.57,23.73,23.57,23.6,39600.0,16.4098,16.5211,16.4098,16.4306,39600.0
2010-01-26 12:00:00,23.59,23.82,23.57,23.82,70100.0,16.4237,16.5838,16.4098,16.5838,70100.0
2010-01-26 12:30:00,23.81,23.81,23.72,23.75,42300.0,16.5768,16.5768,16.5142,16.5351,42300.0
2010-01-26 13:00:00,23.75,23.77,23.65,23.65,74900.0,16.5351,16.549,16.4654,16.4654,74900.0
2010-01-26 13:30:00,23.66,23.72,23.65,23.71,13900.0,16.4724,16.5142,16.4654,16.5072,13900.0
2010-01-26 14:00:00,23.72,23.73,23.68,23.69,35100.0,16.5142,16.5211,16.4863,16.4933,35100.0
2010-01-26 14:30:00,23.69,23.77,23.66,23.66,99900.0,16.4933,16.549,16.4724,16.4724,99900.0
2010-01-26 15:00:00,23.66,23.68,23.51,23.56,59100.0,16.4724,16.4863,16.368,16.4028,59100.0
2010-01-26 15:30:00,23.57,23.59,23.44,23.46,138200.0,16.4098,16.4237,16.3192,16.3332,138200.0
2010-01-27 09:30:00,23.42,23.75,23.26,23.26,720700.0,16.3053,16.5351,16.1939,16.1939,720700.0
2010-01-27 10:00:00,23.28,23.55,23.11,23.3,577500.0,16.2078,16.3958,16.0895,16.2218,577500.0
2010-01-27 10:30:00,23.31,23.37,23.15,23.17,425700.0,16.2287,16.2705,16.1173,16.1313,425700.0
2010-01-27 11:00:00,23.19,23.2,23.01,23.09,214300.0,16.1452,16.1522,16.0199,16.0756,214300.0
2010-01-27 11:30:00,23.09,23.09,22.97,22.99,255200.0,16.0756,16.0756,15.992,16.0059,255200.0
2010-01-27 12:00:00,23.0,23.0,22.6,22.62,334200.0,16.0129,16.0129,15.7344,15.7483,334200.0
2010-01-27 12:30:00,22.61,22.73,22.47,22.72,260200.0,15.7414,15.8249,15.6439,15.818,260200.0
2010-01-27 13:00:00,22.71,22.78,22.66,22.68,209500.0,15.811,15.8597,15.7762,15.7901,209500.0
2010-01-27 13:30:00,22.66,22.77,22.65,22.76,150100.0,15.7762,15.8528,15.7692,15.8458,150100.0
2010-01-27 14:00:00,22.76,22.79,22.6,22.74,306500.0,15.8458,15.8667,15.7344,15.8319,306500.0
2010-01-27 14:30:00,22.74,23.0,22.69,22.89,331700.0,15.8319,16.0129,15.7971,15.9363,331700.0
2010-01-27 15:00:00,22.89,23.28,22.88,23.24,371900.0,15.9363,16.2078,15.9294,16.18,371900.0
2010-01-27 15:30:00,23.24,23.48,23.23,23.41,479200.0,16.18,16.3471,16.173,16.2984,479200.0
2010-01-28 09:30:00,23.51,23.62,23.26,23.4,98500.0,16.368,16.4446,16.1939,16.2914,98500.0
2010-01-28 10:00:00,23.41,23.41,22.98,23.04,113400.0,16.2984,16.2984,15.999,16.0408,113400.0
2010-01-28 10:30:00,23.05,23.2,22.89,22.91,55300.0,16.0477,16.1522,15.9363,15.9503,55300.0
2010-01-28 11:00:00,22.91,23.0,22.78,22.89,42000.0,15.9503,16.0129,15.8597,15.9363,42000.0
2010-01-28 11:30:00,22.88,22.93,22.67,22.89,44600.0,15.9294,15.9642,15.7832,15.9363,44600.0
2010-01-28 12:00:00,22.89,22.9,22.74,22.75,31800.0,15.9363,15.9433,15.8319,15.8389,31800.0
2010-01-28 12:30:00,22.75,22.9,22.74,22.87,20800.0,15.8389,15.9433,15.8319,15.9224,20800.0
2010-01-28 13:00:00,22.92,22.99,22.85,22.99,38700.0,15.9572,16.0059,15.9085,16.0059,38700.0
2010-01-28 13:30:00,22.98,23.04,22.96,22.98,39300.0,15.999,16.0408,15.9851,15.999,39300.0
2010-01-28 14:00:00,22.98,23.01,22.81,22.88,60400.0,15.999,16.0199,15.8806,15.9294,60400.0
2010-01-28 14:30:00,22.88,22.99,22.83,22.91,46000.0,15.9294,16.0059,15.8946,15.9503,46000.0
2010-01-28 15:00:00,22.91,23.1,22.89,22.96,59000.0,15.9503,16.0825,15.9363,15.9851,59000.0
2010-01-28 15:30:00,22.96,23.03,22.78,22.78,236200.0,15.9851,16.0338,15.8597,15.8597,236200.0
2010-01-29 09:30:00,23.02,23.17,22.95,23.04,86500.0,16.0268,16.1313,15.9781,16.0408,86500.0
2010-01-29 10:00:00,23.04,23.07,22.9,23.07,86500.0,16.0408,16.0616,15.9433,16.0616,86500.0
2010-01-29 10:30:00,23.06,23.09,22.77,22.85,139200.0,16.0547,16.0756,15.8528,15.9085,139200.0
2010-01-29 11:00:00,22.86,22.98,22.71,22.73,118600.0,15.9154,15.999,15.811,15.8249,118600.0
2010-01-29 11:30:00,22.74,22.93,22.64,22.8,63700.0,15.8319,15.9642,15.7623,15.8737,63700.0
2010-01-29 12:00:00,22.79,22.8,22.65,22.68,50300.0,15.8667,15.8737,15.7692,15.7901,50300.0
2010-01-29 12:30:00,22.68,22.8,22.66,22.73,46200.0,15.7901,15.8737,15.7762,15.8249,46200.0
2010-01-29 13:00:00,22.73,22.77,22.68,22.75,42800.0,15.8249,15.8528,15.7901,15.8389,42800.0
2010-01-29 13:30:00,22.76,22.76,22.59,22.62,40000.0,15.8458,15.8458,15.7275,15.7483,40000.0
2010-01-29 14:00:00,22.62,22.63,22.54,22.6,72900.0,15.7483,15.7553,15.6927,15.7344,72900.0
2010-01-29 14:30:00,22.62,22.66,22.42,22.5,88800.0,15.7483,15.7762,15.6091,15.6648,88800.0
2010-01-29 15:00:00,22.5,22.55,22.4,22.47,98200.0,15.6648,15.6996,15.5952,15.6439,98200.0
2010-01-29 15:30:00,22.47,22.53,22.33,22.38,308500.0,15.6439,15.6857,15.5464,15.5813,308500.0
2010-02-01 09:30:00,22.51,22.7,22.38,22.67,90100.0,15.6718,15.804,15.5813,15.7832,90100.0
2010-02-01 10:00:00,22.67,22.84,22.5,22.77,116500.0,15.7832,15.9015,15.6648,15.8528,116500.0
2010-02-01 10:30:00,22.77,22.79,22.57,22.58,49800.0,15.8528,15.8667,15.7135,15.7205,49800.0
2010-02-01 11:00:00,22.58,22.7,22.54,22.68,47300.0,15.7205,15.804,15.6927,15.7901,47300.0
2010-02-01 11:30:00,22.68,22.68,22.56,22.56,26000.0,15.7901,15.7901,15.7066,15.7066,26000.0
2010-02-01 12:00:00,22.56,22.57,22.51,22.54,33300.0,15.7066,15.7135,15.6718,15.6927,33300.0
2010-02-01 12:30:00,22.54,22.66,22.53,22.6,40600.0,15.6927,15.7762,15.6857,15.7344,40600.0
2010-02-01 13:00:00,22.59,22.71,22.56,22.68,39800.0,15.7275,15.811,15.7066,15.7901,39800.0
2010-02-01 13:30:00,22.68,22.7,22.63,22.66,42700.0,15.7901,15.804,15.7553,15.7762,42700.0
2010-02-01 14:00:00,22.68,22.72,22.63,22.69,70400.0,15.7901,15.818,15.7553,15.7971,70400.0
2010-02-01 14:30:00,22.69,22.74,22.67,22.71,40900.0,15.7971,15.8319,15.7832,15.811,40900.0
2010-02-01 15:00:00,22.7,22.72,22.63,22.68,96100.0,15.804,15.818,15.7553,15.7901,96100.0
2010-02-01 15:30:00,22.68,22.72,22.65,22.69,155600.0,15.7901,15.818,15.7692,15.7971,155600.0
2010-02-02 09:30:00,22.82,22.97,22.69,22.75,70800.0,15.8876,15.992,15.7971,15.8389,70800.0
2010-02-02 10:00:00,22.75,23.07,22.59,23.04,135100.0,15.8389,16.0616,15.7275,16.0408,135100.0
2010-02-02 10:30:00,23.05,23.1,22.81,22.83,78200.0,16.0477,16.0825,15.8806,15.8946,78200.0
2010-02-02 11:00:00,22.83,22.86,22.69,22.72,77200.0,15.8946,15.9154,15.7971,15.818,77200.0
2010-02-02 11:30:00,22.72,22.73,22.51,22.52,113600.0,15.818,15.8249,15.6718,15.6787,113600.0
2010-02-02 12:00:00,22.52,22.78,22.5,22.78,58500.0,15.6787,15.8597,15.6648,15.8597,58500.0
2010-02-02 12:30:00,22.78,22.93,22.74,22.91,112900.0,15.8597,15.9642,15.8319,15.9503,112900.0
2010-02-02 13:00:00,22.92,22.93,22.82,22.89,56500.0,15.9572,15.9642,15.8876,15.9363,56500.0
2010-02-02 13:30:00,22.9,23.0,22.88,22.91,105500.0,15.9433,16.0129,15.9294,15.9503,105500.0
2010-02-02 14:00:00,22.92,22.96,22.86,22.88,40600.0,15.9572,15.9851,15.9154,15.9294,40600.0
2010-02-02 14:30:00,22.88,22.92,22.8,22.83,60300.0,15.9294,15.9572,15.8737,15.8946,60300.0
2010-02-02 15:00:00,22.84,22.94,22.83,22.89,133200.0,15.9015,15.9711,15.8946,15.9363,133200.0
2010-02-02 15:30:00,22.89,22.94,22.75,22.76,444200.0,15.9363,15.9711,15.8389,15.8458,444200.0
2010-02-03 09:30:00,23.5,23.5,23.12,23.22,315800.0,16.361,16.361,16.0965,16.1661,315800.0
2010-02-03 10:00:00,23.22,23.32,22.85,22.85,217600.0,16.1661,16.2357,15.9085,15.9085,217600.0
2010-02-03 10:30:00,22.86,23.05,22.85,22.99,262600.0,15.9154,16.0477,15.9085,16.0059,262600.0
2010-02-03 11:00:00,22.97,23.16,22.96,23.05,91100.0,15.992,16.1243,15.9851,16.0477,91100.0
2010-02-03 11:30:00,23.06,23.14,22.97,23.02,220900.0,16.0547,16.1104,15.992,16.0268,220900.0
2010-02-03 12:00:00,23.02,23.1,22.91,22.96,154300.0,16.0268,16.0825,15.9503,15.9851,154300.0
2010-02-03 12:30:00,22.96,23.14,22.96,23.11,154700.0,15.9851,16.1104,15.9851,16.0895,154700.0
2010-02-03 13:00:00,23.09,23.17,23.05,23.05,60500.0,16.0756,16.1313,16.0477,16.0477,60500.0
2010-02-03 13:30:00,23.06,23.09,23.02,23.06,122900.0,16.0547,16.0756,16.0268,16.0547,122900.0
2010-02-03 14:00:00,23.06,23.08,23.05,23.06,98800.0,16.0547,16.0686,16.0477,16.0547,98800.0
2010-02-03 14:30:00,23.05,23.1,23.03,23.05,165700.0,16.0477,16.0825,16.0338,16.0477,165700.0
2010-02-03 15:00:00,23.05,23.15,23.03,23.1,189400.0,16.0477,16.1173,16.0338,16.0825,189400.0
2010-02-03 15:30:00,23.09,23.14,23.03,23.09,404200.0,16.0756,16.1104,16.0338,16.0756,404200.0
2010-02-04 09:30:00,22.68,23.03,22.62,22.63,86300.0,15.7901,16.0338,15.7483,15.7553,86300.0
2010-02-04 10:00:00,22.64,22.75,22.46,22.57,122400.0,15.7623,15.8389,15.637,15.7135,122400.0
2010-02-04 10:30:00,22.56,22.7,22.53,22.55,80000.0,15.7066,15.804,15.6857,15.6996,80000.0
2010-02-04 11:00:00,22.56,22.7,22.53,22.7,145000.0,15.7066,15.804,15.6857,15.804,145000.0
2010-02-04 11:30:00,22.7,22.71,22.43,22.55,77100.0,15.804,15.811,15.6161,15.6996,77100.0
2010-02-04 12:00:00,22.55,22.67,22.51,22.58,50200.0,15.6996,15.7832,15.6718,15.7205,50200.0
2010-02-04 12:30:00,22.56,22.57,22.34,22.5,126500.0,15.7066,15.7135,15.5534,15.6648,126500.0
2010-02-04 13:00:00,22.51,22.56,22.48,22.55,49700.0,15.6718,15.7066,15.6509,15.6996,49700.0
2010-02-04 13:30:00,22.53,22.54,22.39,22.46,76800.0,15.6857,15.6927,15.5882,15.637,76800.0
2010-02-04 14:00:00,22.46,22.62,22.42,22.55,123400.0,15.637,15.7483,15.6091,15.6996,123400.0
2010-02-04 14:30:00,22.54,22.62,22.54,22.56,157300.0,15.6927,15.7483,15.6927,15.7066,157300.0
2010-02-04 15:00:00,22.56,22.59,22.53,22.58,214000.0,15.7066,15.7275,15.6857,15.7205,214000.0
2010-02-04 15:30:00,22.58,22.6,22.46,22.49,334600.0,15.7205,15.7344,15.637,15.6578,334600.0
2010-02-05 09:30:00,22.58,22.66,22.3,22.34,147900.0,15.7205,15.7762,15.5256,15.5534,147900.0
2010-02-05 10:00:00,22.35,22.56,22.13,22.5,218900.0,15.5604,15.7066,15.4072,15.6648,218900.0
2010-02-05 10:30:00,22.5,22.7,22.5,22.57,55300.0,15.6648,15.804,15.6648,15.7135,55300.0
2010-02-05 11:00:00,22.58,22.6,22.45,22.45,34200.0,15.7205,15.7344,15.63,15.63,34200.0
2010-02-05 11:30:00,22.45,22.49,22.29,22.41,87600.0,15.63,15.6578,15.5186,15.6021,87600.0
2010-02-05 12:00:00,22.42,22.51,22.38,22.48,34100.0,15.6091,15.6718,15.5813,15.6509,34100.0
2010-02-05 12:30:00,22.48,22.48,22.32,22.43,25900.0,15.6509,15.6509,15.5395,15.6161,25900.0
2010-02-05 13:00:00,22.44,22.44,22.17,22.17,20000.0,15.623,15.623,15.4351,15.4351,20000.0
2010-02-05 13:30:00,22.17,22.2,22.08,22.16,96500.0,15.4351,15.4559,15.3724,15.4281,96500.0
2010-02-05 14:00:00,22.16,22.28,22.15,22.21,42600.0,15.4281,15.5116,15.4211,15.4629,42600.0
2010-02-05 14:30:00,22.2,22.3,22.15,22.23,69000.0,15.4559,15.5256,15.4211,15.4768,69000.0
2010-02-05 15:00:00,22.22,22.56,22.22,22.32,153300.0,15.4699,15.7066,15.4699,15.5395,153300.0
2010-02-05 15:30:00,22.32,22.56,22.3,22.54,316200.0,15.5395,15.7066,15.5256,15.6927,316200.0
2010-02-08 09:30:00,22.62,22.63,22.41,22.52,77500.0,15.7483,15.7553,15.6021,15.6787,77500.0
2010-02-08 10:00:00,22.53,22.74,22.51,22.66,43700.0,15.6857,15.8319,15.6718,15.7762,43700.0
2010-02-08 10:30:00,22.64,22.73,22.57,22.7,53700.0,15.7623,15.8249,15.7135,15.804,53700.0
2010-02-08 11:00:00,22.74,22.84,22.7,22.82,29900.0,15.8319,15.9015,15.804,15.8876,29900.0
2010-02-08 11:30:00,22.8,22.86,22.74,22.82,86200.0,15.8737,15.9154,15.8319,15.8876,86200.0
2010-02-08 12:00:00,22.83,22.9,22.78,22.89,61000.0,15.8946,15.9433,15.8597,15.9363,61000.0
2010-02-08 12:30:00,22.9,22.91,22.79,22.91,48600.0,15.9433,15.9503,15.8667,15.9503,48600.0
2010-02-08 13:00:00,22.9,22.95,22.87,22.91,131600.0,15.9433,15.9781,15.9224,15.9503,131600.0
2010-02-08 13:30:00,22.92,22.92,22.8,22.85,54600.0,15.9572,15.9572,15.8737,15.9085,54600.0
2010-02-08 14:00:00,22.86,22.9,22.84,22.89,37400.0,15.9154,15.9433,15.9015,15.9363,37400.0
2010-02-08 14:30:00,22.88,22.92,22.81,22.83,83100.0,15.9294,15.9572,15.8806,15.8946,83100.0
2010-02-08 15:00:00,22.84,22.88,22.73,22.79,225000.0,15.9015,15.9294,15.8249,15.8667,225000.0
2010-02-08 15:30:00,22.78,22.82,22.69,22.77,386200.0,15.8597,15.8876,15.7971,15.8528,386200.0
2010-02-09 09:30:00,23.04,23.16,22.76,22.78,113100.0,16.0408,16.1243,15.8458,15.8597,113100.0
2010-02-09 10:00:00,22.79,22.79,22.59,22.61,224400.0,15.8667,15.8667,15.7275,15.7414,224400.0
2010-02-09 10:30:00,22.62,22.65,22.49,22.54,182600.0,15.7483,15.7692,15.6578,15.6927,182600.0
2010-02-09 11:00:00,22.53,22.56,22.46,22.53,132700.0,15.6857,15.7066,15.637,15.6857,132700.0
2010-02-09 11:30:00,22.53,22.89,22.51,22.78,194100.0,15.6857,15.9363,15.6718,15.8597,194100.0
2010-02-09 12:00:00,22.79,23.02,22.75,22.91,116000.0,15.8667,16.0268,15.8389,15.9503,116000.0
2010-02-09 12:30:00,22.92,22.98,22.86,22.93,118500.0,15.9572,15.999,15.9154,15.9642,118500.0
2010-02-09 13:00:00,22.93,23.03,22.86,22.87,105400.0,15.9642,16.0338,15.9154,15.9224,105400.0
2010-02-09 13:30:00,22.86,22.95,22.75,22.94,110100.0,15.9154,15.9781,15.8389,15.9711,110100.0
2010-02-09 14:00:00,22.95,23.03,22.93,23.0,109100.0,15.9781,16.0338,15.9642,16.0129,109100.0
2010-02-09 14:30:00,22.99,23.1,22.97,23.01,153700.0,16.0059,16.0825,15.992,16.0199,153700.0
2010-02-09 15:00:00,23.0,23.06,22.93,23.03,222900.0,16.0129,16.0547,15.9642,16.0338,222900.0
2010-02-09 15:30:00,23.03,23.04,22.9,22.98,239100.0,16.0338,16.0408,15.9433,15.999,239100.0
2010-02-10 09:30:00,22.94,23.12,22.76,22.76,54400.0,15.9711,16.0965,15.8458,15.8458,54400.0
2010-02-10 10:00:00,22.75,22.82,22.6,22.81,130100.0,15.8389,15.8876,15.7344,15.8806,130100.0
2010-02-10 10:30:00,22.81,22.94,22.73,22.92,76800.0,15.8806,15.9711,15.8249,15.9572,76800.0
2010-02-10 11:00:00,22.88,22.88,22.74,22.87,28900.0,15.9294,15.9294,15.8319,15.9224,28900.0
2010-02-10 11:30:00,22.84,22.89,22.72,22.76,36000.0,15.9015,15.9363,15.818,15.8458,36000.0
2010-02-10 12:00:00,22.76,22.83,22.72,22.8,29100.0,15.8458,15.8946,15.818,15.8737,29100.0
2010-02-10 12:30:00,22.81,22.84,22.31,22.76,182400.0,15.8806,15.9015,15.5325,15.8458,182400.0
2010-02-10 13:00:00,22.75,22.89,22.75,22.88,40000.0,15.8389,15.9363,15.8389,15.9294,40000.0
2010-02-10 13:30:00,22.87,22.89,22.73,22.76,57000.0,15.9224,15.9363,15.8249,15.8458,57000.0
2010-02-10 14:00:00,22.76,22.81,22.7,22.74,43600.0,15.8458,15.8806,15.804,15.8319,43600.0
2010-02-10 14:30:00,22.74,22.8,22.68,22.74,56700.0,15.8319,15.8737,15.7901,15.8319,56700.0
2010-02-10 15:00:00,22.73,22.8,22.69,22.79,53500.0,15.8249,15.8737,15.7971,15.8667,53500.0
2010-02-10 15:30:00,22.79,22.79,22.67,22.76,201400.0,15.8667,15.8667,15.7832,15.8458,201400.0
2010-02-11 09:30:00,22.71,22.74,22.56,22.73,17500.0,15.811,15.8319,15.7066,15.8249,17500.0
2010-02-11 10:00:00,22.69,22.99,22.66,22.9,71800.0,15.7971,16.0059,15.7762,15.9433,71800.0
2010-02-11 10:30:00,22.9,22.95,22.84,22.87,22900.0,15.9433,15.9781,15.9015,15.9224,22900.0
2010-02-11 11:00:00,22.89,23.04,22.87,23.03,36400.0,15.9363,16.0408,15.9224,16.0338,36400.0
2010-02-11 11:30:00,23.03,23.2,22.95,23.16,53900.0,16.0338,16.1522,15.9781,16.1243,53900.0
2010-02-11 12:00:00,23.14,23.17,23.09,23.11,18800.0,16.1104,16.1313,16.0756,16.0895,18800.0
2010-02-11 12:30:00,23.12,23.18,23.08,23.18,16300.0,16.0965,16.1382,16.0686,16.1382,16300.0
2010-02-11 13:00:00,23.14,23.25,23.13,23.2,24800.0,16.1104,16.187,16.1034,16.1522,24800.0
2010-02-11 13:30:00,23.2,23.24,23.1,23.18,26700.0,16.1522,16.18,16.0825,16.1382,26700.0
2010-02-11 14:00:00,23.18,23.25,23.15,23.23,34600.0,16.1382,16.187,16.1173,16.173,34600.0
2010-02-11 14:30:00,23.22,23.23,23.12,23.13,71900.0,16.1661,16.173,16.0965,16.1034,71900.0
2010-02-11 15:00:00,23.12,23.17,23.07,23.08,60500.0,16.0965,16.1313,16.0616,16.0686,60500.0
2010-02-11 15:30:00,23.07,23.21,23.05,23.16,131700.0,16.0616,16.1591,16.0477,16.1243,131700.0
2010-02-12 09:30:00,22.97,23.21,22.89,23.21,78900.0,15.992,16.1591,15.9363,16.1591,78900.0
2010-02-12 10:00:00,23.21,23.22,23.07,23.17,96100.0,16.1591,16.1661,16.0616,16.1313,96100.0
2010-02-12 10:30:00,23.18,23.28,23.11,23.27,50500.0,16.1382,16.2078,16.0895,16.2009,50500.0
2010-02-12 11:00:00,23.27,23.4,23.18,23.31,70500.0,16.2009,16.2914,16.1382,16.2287,70500.0
2010-02-12 11:30:00,23.32,23.42,23.29,23.38,56300.0,16.2357,16.3053,16.2148,16.2775,56300.0
2010-02-12 12:00:00,23.37,23.5,23.37,23.45,51600.0,16.2705,16.361,16.2705,16.3262,51600.0
2010-02-12 12:30:00,23.46,23.49,23.41,23.48,33100.0,16.3332,16.3541,16.2984,16.3471,33100.0
2010-02-12 13:00:00,23.48,23.5,23.37,23.44,39500.0,16.3471,16.361,16.2705,16.3192,39500.0
2010-02-12 13:30:00,23.42,23.5,23.37,23.45,33500.0,16.3053,16.361,16.2705,16.3262,33500.0
2010-02-12 14:00:00,23.44,23.59,23.41,23.57,46300.0,16.3192,16.4237,16.2984,16.4098,46300.0
2010-02-12 14:30:00,23.55,23.62,23.51,23.54,45700.0,16.3958,16.4446,16.368,16.3889,45700.0
2010-02-12 15:00:00,23.54,23.56,23.44,23.45,74900.0,16.3889,16.4028,16.3192,16.3262,74900.0
2010-02-12 15:30:00,23.45,23.63,23.4,23.6,200100.0,16.3262,16.4515,16.2914,16.4306,200100.0
2010-02-16 09:30:00,23.8,23.99,23.68,23.79,98700.0,16.5699,16.7022,16.4863,16.5629,98700.0
2010-02-16 10:00:00,23.81,23.84,23.67,23.76,68500.0,16.5768,16.5977,16.4794,16.542,68500.0
2010-02-16 10:30:00,23.76,23.79,23.55,23.56,71300.0,16.542,16.5629,16.3958,16.4028,71300.0
2010-02-16 11:00:00,23.57,23.6,23.52,23.57,62000.0,16.4098,16.4306,16.3749,16.4098,62000.0
2010-02-16 11:30:00,23.56,23.57,23.5,23.51,60700.0,16.4028,16.4098,16.361,16.368,60700.0
2010-02-16 12:00:00,23.52,23.56,23.42,23.42,69100.0,16.3749,16.4028,16.3053,16.3053,69100.0
2010-02-16 12:30:00,23.43,23.45,23.37,23.42,48200.0,16.3123,16.3262,16.2705,16.3053,48200.0
2010-02-16 13:00:00,23.42,23.43,23.38,23.39,52200.0,16.3053,16.3123,16.2775,16.2844,52200.0
2010-02-16 13:30:00,23.39,23.42,23.36,23.37,56000.0,16.2844,16.3053,16.2635,16.2705,56000.0
2010-02-16 14:00:00,23.39,23.43,23.36,23.4,47900.0,16.2844,16.3123,16.2635,16.2914,47900.0
2010-02-16 14:30:00,23.41,23.45,23.34,23.41,55800.0,16.2984,16.3262,16.2496,16.2984,55800.0
2010-02-16 15:00:00,23.41,23.41,23.37,23.39,92300.0,16.2984,16.2984,16.2705,16.2844,92300.0
2010-02-16 15:30:00,23.39,23.48,23.38,23.44,148500.0,16.2844,16.3471,16.2775,16.3192,148500.0
2010-02-17 09:30:00,23.55,23.79,23.48,23.76,56500.0,16.3958,16.5629,16.3471,16.542,56500.0
2010-02-17 10:00:00,23.77,23.88,23.71,23.77,60600.0,16.549,16.6256,16.5072,16.549,60600.0
2010-02-17 10:30:00,23.8,23.98,23.77,23.91,94400.0,16.5699,16.6952,16.549,16.6465,94400.0
2010-02-17 11:00:00,23.91,23.92,23.77,23.8,113500.0,16.6465,16.6534,16.549,16.5699,113500.0
2010-02-17 11:30:00,23.79,23.85,23.74,23.84,48500.0,16.5629,16.6047,16.5281,16.5977,48500.0
2010-02-17 12:00:00,23.84,23.97,23.82,23.97,50700.0,16.5977,16.6882,16.5838,16.6882,50700.0
2010-02-17 12:30:00,23.97,24.01,23.9,24.01,42800.0,16.6882,16.7161,16.6395,16.7161,42800.0
2010-02-17 13:00:00,24.02,24.05,23.97,23.97,43600.0,16.723,16.7439,16.6882,16.6882,43600.0
2010-02-17 13:30:00,23.98,24.12,23.97,24.11,67000.0,16.6952,16.7927,16.6882,16.7857,67000.0
2010-02-17 14:00:00,24.11,24.15,24.04,24.1,110400.0,16.7857,16.8136,16.737,16.7787,110400.0
2010-02-17 14:30:00,24.09,24.15,24.06,24.15,63000.0,16.7718,16.8136,16.7509,16.8136,63000.0
2010-02-17 15:00:00,24.14,24.24,24.1,24.23,103900.0,16.8066,16.8762,16.7787,16.8693,103900.0
2010-02-17 15:30:00,24.24,24.34,24.23,24.33,235600.0,16.8762,16.9458,16.8693,16.9389,235600.0
2010-02-18 09:30:00,24.3,24.38,24.03,24.05,102000.0,16.918,16.9737,16.73,16.7439,102000.0
2010-02-18 10:00:00,24.05,24.15,24.0,24.03,89700.0,16.7439,16.8136,16.7091,16.73,89700.0
2010-02-18 10:30:00,24.03,24.15,24.0,24.11,64100.0,16.73,16.8136,16.7091,16.7857,64100.0
2010-02-18 11:00:00,24.11,24.13,24.05,24.05,65900.0,16.7857,16.7996,16.7439,16.7439,65900.0
2010-02-18 11:30:00,24.05,24.08,24.0,24.07,41500.0,16.7439,16.7648,16.7091,16.7579,41500.0
2010-02-18 12:00:00,24.09,24.09,23.95,23.95,40100.0,16.7718,16.7718,16.6743,16.6743,40100.0
2010-02-18 12:30:00,23.95,23.96,23.88,23.88,32400.0,16.6743,16.6813,16.6256,16.6256,32400.0
2010-02-18 13:00:00,23.88,23.89,23.86,23.86,24900.0,16.6256,16.6325,16.6117,16.6117,24900.0
2010-02-18 13:30:00,23.87,23.92,23.85,23.91,31100.0,16.6186,16.6534,16.6047,16.6465,31100.0
2010-02-18 14:00:00,23.92,24.09,23.92,24.08,52300.0,16.6534,16.7718,16.6534,16.7648,52300.0
2010-02-18 14:30:00,24.07,24.09,24.01,24.06,52400.0,16.7579,16.7718,16.7161,16.7509,52400.0
2010-02-18 15:00:00,24.05,24.09,24.01,24.03,64300.0,16.7439,16.7718,16.7161,16.73,64300.0
2010-02-18 15:30:00,24.03,24.12,23.99,24.09,214800.0,16.73,16.7927,16.7022,16.7718,214800.0
2010-02-19 09:30:00,24.0,24.33,24.0,24.23,42700.0,16.7091,16.9389,16.7091,16.8693,42700.0
2010-02-19 10:00:00,24.23,24.4,24.2,24.31,53200.0,16.8693,16.9876,16.8484,16.9249,53200.0
2010-02-19 10:30:00,24.3,24.3,24.24,24.3,36400.0,16.918,16.918,16.8762,16.918,36400.0
2010-02-19 11:00:00,24.28,24.33,24.24,24.24,37500.0,16.9041,16.9389,16.8762,16.8762,37500.0
2010-02-19 11:30:00,24.25,24.44,24.24,24.43,42600.0,16.8832,17.0155,16.8762,17.0085,42600.0
2010-02-19 12:00:00,24.43,24.43,24.34,24.41,41700.0,17.0085,17.0085,16.9458,16.9946,41700.0
2010-02-19 12:30:00,24.41,24.43,24.35,24.43,27000.0,16.9946,17.0085,16.9528,17.0085,27000.0
2010-02-19 13:00:00,24.42,24.44,24.38,24.39,24500.0,17.0015,17.0155,16.9737,16.9806,24500.0
2010-02-19 13:30:00,24.39,24.47,24.35,24.37,62700.0,16.9806,17.0363,16.9528,16.9667,62700.0
2010-02-19 14:00:00,24.37,24.38,24.32,24.34,34100.0,16.9667,16.9737,16.9319,16.9458,34100.0
2010-02-19 14:30:00,24.35,24.38,24.31,24.31,38400.0,16.9528,16.9737,16.9249,16.9249,38400.0
2010-02-19 15:00:00,24.3,24.32,24.23,24.25,70500.0,16.918,16.9319,16.8693,16.8832,70500.0
2010-02-19 15:30:00,24.25,24.35,24.23,24.26,201500.0,16.8832,16.9528,16.8693,16.8901,201500.0
2010-02-22 09:30:00,24.44,24.44,24.14,24.21,50200.0,17.0155,17.0155,16.8066,16.8553,50200.0
2010-02-22 10:00:00,24.2,24.23,24.11,24.15,89800.0,16.8484,16.8693,16.7857,16.8136,89800.0
2010-02-22 10:30:00,24.16,24.18,23.97,23.99,79100.0,16.8205,16.8344,16.6882,16.7022,79100.0
2010-02-22 11:00:00,23.99,24.0,23.75,23.77,112100.0,16.7022,16.7091,16.5351,16.549,112100.0
2010-02-22 11:30:00,23.77,23.87,23.76,23.79,88300.0,16.549,16.6186,16.542,16.5629,88300.0
2010-02-22 12:00:00,23.79,23.87,23.77,23.86,36200.0,16.5629,16.6186,16.549,16.6117,36200.0
2010-02-22 12:30:00,23.87,23.95,23.85,23.92,48900.0,16.6186,16.6743,16.6047,16.6534,48900.0
2010-02-22 13:00:00,23.92,23.92,23.89,23.9,97800.0,16.6534,16.6534,16.6325,16.6395,97800.0
2010-02-22 13:30:00,23.89,23.9,23.84,23.86,105300.0,16.6325,16.6395,16.5977,16.6117,105300.0
2010-02-22 14:00:00,23.86,23.92,23.86,23.92,65000.0,16.6117,16.6534,16.6117,16.6534,65000.0
2010-02-22 14:30:00,23.92,23.96,23.9,23.94,83300.0,16.6534,16.6813,16.6395,16.6674,83300.0
2010-02-22 15:00:00,23.94,23.94,23.9,23.92,57100.0,16.6674,16.6674,16.6395,16.6534,57100.0
2010-02-22 15:30:00,23.92,23.93,23.85,23.87,181700.0,16.6534,16.6604,16.6047,16.6186,181700.0
2010-02-23 09:30:00,23.76,23.95,23.76,23.84,44500.0,16.542,16.6743,16.542,16.5977,44500.0
2010-02-23 10:00:00,23.82,23.84,23.48,23.61,88500.0,16.5838,16.5977,16.3471,16.4376,88500.0
2010-02-23 10:30:00,23.6,23.7,23.49,23.68,33700.0,16.4306,16.5003,16.3541,16.4863,33700.0
2010-02-23 11:00:00,23.69,23.74,23.61,23.63,38700.0,16.4933,16.5281,16.4376,16.4515,38700.0
2010-02-23 11:30:00,23.65,23.68,23.52,23.52,35800.0,16.4654,16.4863,16.3749,16.3749,35800.0
2010-02-23 12:00:00,23.53,23.55,23.48,23.5,47300.0,16.3819,16.3958,16.3471,16.361,47300.0
2010-02-23 12:30:00,23.5,23.52,23.44,23.5,44300.0,16.361,16.3749,16.3192,16.361,44300.0
2010-02-23 13:00:00,23.5,23.59,23.46,23.57,94200.0,16.361,16.4237,16.3332,16.4098,94200.0
2010-02-23 13:30:00,23.59,23.59,23.48,23.54,72900.0,16.4237,16.4237,16.3471,16.3889,72900.0
2010-02-23 14:00:00,23.54,23.6,23.51,23.6,68200.0,16.3889,16.4306,16.368,16.4306,68200.0
2010-02-23 14:30:00,23.59,23.91,23.59,23.85,155200.0,16.4237,16.6465,16.4237,16.6047,155200.0
2010-02-23 15:00:00,23.85,24.03,23.83,24.01,180200.0,16.6047,16.73,16.5908,16.7161,180200.0
2010-02-23 15:30:00,24.0,24.01,23.82,23.85,214100.0,16.7091,16.7161,16.5838,16.6047,214100.0
2010-02-24 09:30:00,24.01,24.17,23.76,24.16,34400.0,16.7161,16.8275,16.542,16.8205,34400.0
2010-02-24 10:00:00,24.14,24.19,23.9,23.98,58500.0,16.8066,16.8414,16.6395,16.6952,58500.0
2010-02-24 10:30:00,23.97,24.26,23.97,24.11,61200.0,16.6882,16.8901,16.6882,16.7857,61200.0
2010-02-24 11:00:00,24.11,24.22,24.08,24.22,44000.0,16.7857,16.8623,16.7648,16.8623,44000.0
2010-02-24 11:30:00,24.2,24.26,24.19,24.22,41600.0,16.8484,16.8901,16.8414,16.8623,41600.0
2010-02-24 12:00:00,24.23,24.26,24.19,24.26,17700.0,16.8693,16.8901,16.8414,16.8901,17700.0
2010-02-24 12:30:00,24.26,24.33,24.25,24.26,29900.0,16.8901,16.9389,16.8832,16.8901,29900.0
2010-02-24 13:00:00,24.26,24.35,24.23,24.33,26300.0,16.8901,16.9528,16.8693,16.9389,26300.0
2010-02-24 13:30:00,24.32,24.37,24.32,24.36,19600.0,16.9319,16.9667,16.9319,16.9598,19600.0
2010-02-24 14:00:00,24.36,24.37,24.26,24.27,49300.0,16.9598,16.9667,16.8901,16.8971,49300.0
2010-02-24 14:30:00,24.27,24.34,24.24,24.31,215300.0,16.8971,16.9458,16.8762,16.9249,215300.0
2010-02-24 15:00:00,24.32,24.33,24.24,24.29,73800.0,16.9319,16.9389,16.8762,16.911,73800.0
2010-02-24 15:30:00,24.29,24.44,24.27,24.4,126300.0,16.911,17.0155,16.8971,16.9876,126300.0
2010-02-25 09:30:00,24.03,24.05,23.78,23.96,141700.0,16.73,16.7439,16.556,16.6813,141700.0
2010-02-25 10:00:00,23.95,24.01,23.81,23.93,71000.0,16.6743,16.7161,16.5768,16.6604,71000.0
2010-02-25 10:30:00,23.92,23.96,23.84,23.85,83300.0,16.6534,16.6813,16.5977,16.6047,83300.0
2010-02-25 11:00:00,23.84,24.03,23.84,24.01,110300.0,16.5977,16.73,16.5977,16.7161,110300.0
2010-02-25 11:30:00,24.01,24.08,23.94,24.01,61500.0,16.7161,16.7648,16.6674,16.7161,61500.0
2010-02-25 12:00:00,24.01,24.01,23.94,23.97,23600.0,16.7161,16.7161,16.6674,16.6882,23600.0
2010-02-25 12:30:00,23.97,24.01,23.96,23.99,26900.0,16.6882,16.7161,16.6813,16.7022,26900.0
2010-02-25 13:00:00,24.0,24.03,23.98,24.0,18000.0,16.7091,16.73,16.6952,16.7091,18000.0
2010-02-25 13:30:00,24.0,24.18,23.97,24.16,57400.0,16.7091,16.8344,16.6882,16.8205,57400.0
2010-02-25 14:00:00,24.16,24.21,24.08,24.15,74500.0,16.8205,16.8553,16.7648,16.8136,74500.0
2010-02-25 14:30:00,24.15,24.25,24.14,24.2,58700.0,16.8136,16.8832,16.8066,16.8484,58700.0
2010-02-25 15:00:00,24.2,24.32,24.18,24.31,97100.0,16.8484,16.9319,16.8344,16.9249,97100.0
2010-02-25 15:30:00,24.32,24.38,24.27,24.32,223300.0,16.9319,16.9737,16.8971,16.9319,223300.0
2010-02-26 09:30:00,24.28,24.34,24.09,24.2,44700.0,16.9041,16.9458,16.7718,16.8484,44700.0
2010-02-26 10:00:00,24.19,24.23,24.02,24.13,149100.0,16.8414,16.8693,16.723,16.7996,149100.0
2010-02-26 10:30:00,24.14,24.28,24.12,24.22,65200.0,16.8066,16.9041,16.7927,16.8623,65200.0
2010-02-26 11:00:00,24.22,24.25,24.17,24.21,111500.0,16.8623,16.8832,16.8275,16.8553,111500.0
2010-02-26 11:30:00,24.2,24.28,24.19,24.27,60400.0,16.8484,16.9041,16.8414,16.8971,60400.0
2010-02-26 12:00:00,24.27,24.35,24.27,24.3,48600.0,16.8971,16.9528,16.8971,16.918,48600.0
2010-02-26 12:30:00,24.32,24.41,24.28,24.4,35300.0,16.9319,16.9946,16.9041,16.9876,35300.0
2010-02-26 13:00:00,24.39,24.41,24.31,24.36,31600.0,16.9806,16.9946,16.9249,16.9598,31600.0
2010-02-26 13:30:00,24.37,24.39,24.32,24.37,49200.0,16.9667,16.9806,16.9319,16.9667,49200.0
2010-02-26 14:00:00,24.38,24.38,24.32,24.37,44500.0,16.9737,16.9737,16.9319,16.9667,44500.0
2010-02-26 14:30:00,24.36,24.38,24.33,24.38,43100.0,16.9598,16.9737,16.9389,16.9737,43100.0
2010-02-26 15:00:00,24.37,24.45,24.34,24.41,108100.0,16.9667,17.0224,16.9458,16.9946,108100.0
2010-02-26 15:30:00,24.42,24.44,24.33,24.35,182100.0,17.0015,17.0155,16.9389,16.9528,182100.0
2010-03-01 09:30:00,24.38,24.64,24.31,24.57,134300.0,16.9737,17.1547,16.9249,17.106,134300.0
2010-03-01 10:00:00,24.56,24.93,24.55,24.8,90100.0,17.099,17.3566,17.092,17.2661,90100.0
2010-03-01 10:30:00,24.81,24.88,24.7,24.72,118500.0,17.2731,17.3218,17.1965,17.2104,118500.0
2010-03-01 11:00:00,24.71,24.73,24.65,24.71,118200.0,17.2034,17.2174,17.1617,17.2034,118200.0
2010-03-01 11:30:00,24.71,24.74,24.65,24.69,69300.0,17.2034,17.2243,17.1617,17.1895,69300.0
2010-03-01 12:00:00,24.7,24.77,24.67,24.69,46300.0,17.1965,17.2452,17.1756,17.1895,46300.0
2010-03-01 12:30:00,24.68,24.71,24.65,24.71,38900.0,17.1825,17.2034,17.1617,17.2034,38900.0
2010-03-01 13:00:00,24.71,24.78,24.69,24.78,46800.0,17.2034,17.2522,17.1895,17.2522,46800.0
2010-03-01 13:30:00,24.78,24.85,24.74,24.77,39500.0,17.2522,17.3009,17.2243,17.2452,39500.0
2010-03-01 14:00:00,24.77,24.88,24.76,24.85,32400.0,17.2452,17.3218,17.2382,17.3009,32400.0
2010-03-01 14:30:00,24.85,24.87,24.75,24.79,39100.0,17.3009,17.3148,17.2313,17.2591,39100.0
2010-03-01 15:00:00,24.78,24.78,24.68,24.72,96800.0,17.2522,17.2522,17.1825,17.2104,96800.0
2010-03-01 15:30:00,24.72,24.72,24.66,24.71,213100.0,17.2104,17.2104,17.1686,17.2034,213100.0
2010-03-02 09:30:00,24.94,24.94,24.69,24.69,38300.0,17.3636,17.3636,17.1895,17.1895,38300.0
2010-03-02 10:00:00,24.68,24.73,24.49,24.57,67900.0,17.1825,17.2174,17.0503,17.106,67900.0
2010-03-02 10:30:00,24.57,24.7,24.52,24.53,121000.0,17.106,17.1965,17.0712,17.0781,121000.0
2010-03-02 11:00:00,24.54,24.68,24.53,24.63,39400.0,17.0851,17.1825,17.0781,17.1477,39400.0
2010-03-02 11:30:00,24.63,24.63,24.52,24.54,27100.0,17.1477,17.1477,17.0712,17.0851,27100.0
2010-03-02 12:00:00,24.54,24.57,24.49,24.57,34400.0,17.0851,17.106,17.0503,17.106,34400.0
2010-03-02 12:30:00,24.56,24.57,24.48,24.54,32600.0,17.099,17.106,17.0433,17.0851,32600.0
2010-03-02 13:00:00,24.53,24.55,24.45,24.46,20000.0,17.0781,17.092,17.0224,17.0294,20000.0
2010-03-02 13:30:00,24.46,24.59,24.43,24.57,68900.0,17.0294,17.1199,17.0085,17.106,68900.0
2010-03-02 14:00:00,24.56,24.64,24.46,24.46,129100.0,17.099,17.1547,17.0294,17.0294,129100.0
2010-03-02 14:30:00,24.47,24.48,24.36,24.38,131300.0,17.0363,17.0433,16.9598,16.9737,131300.0
2010-03-02 15:00:00,24.39,24.46,24.35,24.35,165400.0,16.9806,17.0294,16.9528,16.9528,165400.0
2010-03-02 15:30:00,24.35,24.35,24.17,24.19,434600.0,16.9528,16.9528,16.8275,16.8414,434600.0
2010-03-03 09:30:00,24.25,24.27,24.09,24.2,124700.0,16.8832,16.8971,16.7718,16.8484,124700.0
2010-03-03 10:00:00,24.21,24.27,24.17,24.2,133500.0,16.8553,16.8971,16.8275,16.8484,133500.0
2010-03-03 10:30:00,24.2,24.35,24.17,24.25,197000.0,16.8484,16.9528,16.8275,16.8832,197000.0
2010-03-03 11:00:00,24.25,24.35,24.25,24.32,152000.0,16.8832,16.9528,16.8832,16.9319,152000.0
2010-03-03 11:30:00,24.32,24.38,24.26,24.3,127300.0,16.9319,16.9737,16.8901,16.918,127300.0
2010-03-03 12:00:00,24.31,24.33,24.26,24.33,59000.0,16.9249,16.9389,16.8901,16.9389,59000.0
2010-03-03 12:30:00,24.33,24.33,24.25,24.26,47100.0,16.9389,16.9389,16.8832,16.8901,47100.0
2010-03-03 13:00:00,24.27,24.29,24.22,24.26,70700.0,16.8971,16.911,16.8623,16.8901,70700.0
2010-03-03 13:30:00,24.26,24.33,24.23,24.26,79000.0,16.8901,16.9389,16.8693,16.8901,79000.0
2010-03-03 14:00:00,24.26,24.32,24.13,24.14,87000.0,16.8901,16.9319,16.7996,16.8066,87000.0
2010-03-03 14:30:00,24.15,24.2,24.06,24.1,66300.0,16.8136,16.8484,16.7509,16.7787,66300.0
2010-03-03 15:00:00,24.1,24.14,24.07,24.11,112400.0,16.7787,16.8066,16.7579,16.7857,112400.0
2010-03-03 15:30:00,24.12,24.18,24.11,24.13,221900.0,16.7927,16.8344,16.7857,16.7996,221900.0
2010-03-04 09:30:00,24.25,24.66,24.25,24.65,75700.0,16.8832,17.1686,16.8832,17.1617,75700.0
2010-03-04 10:00:00,24.66,24.66,24.5,24.56,78300.0,17.1686,17.1686,17.0572,17.099,78300.0
2010-03-04 10:30:00,24.57,24.57,24.41,24.52,52800.0,17.106,17.106,16.9946,17.0712,52800.0
2010-03-04 11:00:00,24.53,24.61,24.5,24.53,121200.0,17.0781,17.1338,17.0572,17.0781,121200.0
2010-03-04 11:30:00,24.54,24.54,24.43,24.46,105600.0,17.0851,17.0851,17.0085,17.0294,105600.0
2010-03-04 12:00:00,24.47,24.5,24.44,24.49,41100.0,17.0363,17.0572,17.0155,17.0503,41100.0
2010-03-04 12:30:00,24.5,24.52,24.43,24.43,61000.0,17.0572,17.0712,17.0085,17.0085,61000.0
2010-03-04 13:00:00,24.44,24.52,24.43,24.49,65300.0,17.0155,17.0712,17.0085,17.0503,65300.0
2010-03-04 13:30:00,24.49,24.58,24.46,24.57,79100.0,17.0503,17.1129,17.0294,17.106,79100.0
2010-03-04 14:00:00,24.56,24.56,24.42,24.48,120900.0,17.099,17.099,17.0015,17.0433,120900.0
2010-03-04 14:30:00,24.48,24.5,24.42,24.44,132800.0,17.0433,17.0572,17.0015,17.0155,132800.0
2010-03-04 15:00:00,24.44,24.46,24.32,24.33,225000.0,17.0155,17.0294,16.9319,16.9389,225000.0
2010-03-04 15:30:00,24.34,24.38,24.28,24.37,501800.0,16.9458,16.9737,16.9041,16.9667,501800.0
2010-03-05 09:30:00,24.6,25.18,24.6,25.04,511700.0,17.1269,17.5307,17.1269,17.4332,511700.0
2010-03-05 10:00:00,25.05,25.32,24.9,25.3,422800.0,17.4401,17.6281,17.3357,17.6142,422800.0
2010-03-05 10:30:00,25.29,25.42,25.28,25.34,299900.0,17.6072,17.6977,17.6003,17.642,299900.0
2010-03-05 11:00:00,25.34,25.4,25.21,25.27,234200.0,17.642,17.6838,17.5515,17.5933,234200.0
2010-03-05 11:30:00,25.27,25.4,25.15,25.15,172500.0,17.5933,17.6838,17.5098,17.5098,172500.0
2010-03-05 12:00:00,25.15,25.28,25.1,25.28,179300.0,17.5098,17.6003,17.475,17.6003,179300.0
2010-03-05 12:30:00,25.27,25.34,25.24,25.29,86800.0,17.5933,17.642,17.5724,17.6072,86800.0
2010-03-05 13:00:00,25.29,25.3,25.2,25.23,49900.0,17.6072,17.6142,17.5446,17.5655,49900.0
2010-03-05 13:30:00,25.24,25.27,25.21,25.26,78800.0,17.5724,17.5933,17.5515,17.5864,78800.0
2010-03-05 14:00:00,25.26,25.28,25.24,25.26,108800.0,17.5864,17.6003,17.5724,17.5864,108800.0
2010-03-05 14:30:00,25.27,25.35,25.23,25.29,270000.0,17.5933,17.649,17.5655,17.6072,270000.0
2010-03-05 15:00:00,25.3,25.32,25.25,25.25,220500.0,17.6142,17.6281,17.5794,17.5794,220500.0
2010-03-05 15:30:00,25.24,25.31,25.19,25.2,815400.0,17.5724,17.6212,17.5376,17.5446,815400.0
2010-03-08 09:30:00,25.39,25.71,25.33,25.58,198500.0,17.6769,17.8996,17.6351,17.8091,198500.0
2010-03-08 10:00:00,25.59,25.67,25.55,25.57,148100.0,17.8161,17.8718,17.7883,17.8022,148100.0
2010-03-08 10:30:00,25.56,25.61,25.45,25.59,133400.0,17.7952,17.83,17.7186,17.8161,133400.0
2010-03-08 11:00:00,25.59,25.71,25.55,25.68,149800.0,17.8161,17.8996,17.7883,17.8788,149800.0
2010-03-08 11:30:00,25.68,25.75,25.62,25.7,104500.0,17.8788,17.9275,17.837,17.8927,104500.0
2010-03-08 12:00:00,25.7,25.71,25.65,25.68,90600.0,17.8927,17.8996,17.8579,17.8788,90600.0
2010-03-08 12:30:00,25.67,25.67,25.61,25.65,103800.0,17.8718,17.8718,17.83,17.8579,103800.0
2010-03-08 13:00:00,25.66,25.66,25.58,25.64,175700.0,17.8648,17.8648,17.8091,17.8509,175700.0
2010-03-08 13:30:00,25.64,25.73,25.64,25.71,169200.0,17.8509,17.9136,17.8509,17.8996,169200.0
2010-03-08 14:00:00,25.72,25.77,25.7,25.75,166700.0,17.9066,17.9414,17.8927,17.9275,166700.0
2010-03-08 14:30:00,25.75,25.82,25.74,25.78,251600.0,17.9275,17.9762,17.9205,17.9484,251600.0
2010-03-08 15:00:00,25.8,25.8,25.61,25.65,372100.0,17.9623,17.9623,17.83,17.8579,372100.0
2010-03-08 15:30:00,25.66,25.73,25.62,25.63,873900.0,17.8648,17.9136,17.837,17.844,873900.0
2010-03-09 09:30:00,25.12,25.97,25.0,25.77,697200.0,17.4889,18.0807,17.4053,17.9414,697200.0
2010-03-09 10:00:00,25.78,26.24,25.72,26.07,462200.0,17.9484,18.2686,17.9066,18.1503,462200.0
2010-03-09 10:30:00,26.04,26.15,25.82,25.83,199500.0,18.1294,18.206,17.9762,17.9832,199500.0
2010-03-09 11:00:00,25.82,25.84,25.65,25.74,219800.0,17.9762,17.9902,17.8579,17.9205,219800.0
2010-03-09 11:30:00,25.74,25.86,25.63,25.82,90400.0,17.9205,18.0041,17.844,17.9762,90400.0
2010-03-09 12:00:00,25.83,25.93,25.74,25.84,61500.0,17.9832,18.0528,17.9205,17.9902,61500.0
2010-03-09 12:30:00,25.84,25.84,25.75,25.81,70500.0,17.9902,17.9902,17.9275,17.9693,70500.0
2010-03-09 13:00:00,25.81,25.89,25.77,25.87,98200.0,17.9693,18.025,17.9414,18.011,98200.0
2010-03-09 13:30:00,25.87,25.89,25.61,25.69,136800.0,18.011,18.025,17.83,17.8857,136800.0
2010-03-09 14:00:00,25.68,25.9,25.67,25.87,142400.0,17.8788,18.0319,17.8718,18.011,142400.0
2010-03-09 14:30:00,25.86,25.87,25.69,25.75,251700.0,18.0041,18.011,17.8857,17.9275,251700.0
2010-03-09 15:00:00,25.75,25.86,25.44,25.61,354800.0,17.9275,18.0041,17.7117,17.83,354800.0
2010-03-09 15:30:00,25.6,25.61,25.39,25.43,424500.0,17.8231,17.83,17.6769,17.7047,424500.0
2010-03-10 09:30:00,25.31,25.65,25.16,25.63,306900.0,17.6212,17.8579,17.5167,17.844,306900.0
2010-03-10 10:00:00,25.64,26.03,25.61,25.89,223200.0,17.8509,18.1224,17.83,18.025,223200.0
2010-03-10 10:30:00,25.87,26.07,25.84,25.92,140700.0,18.011,18.1503,17.9902,18.0459,140700.0
2010-03-10 11:00:00,25.91,25.98,25.85,25.96,176900.0,18.0389,18.0876,17.9971,18.0737,176900.0
2010-03-10 11:30:00,25.96,26.01,25.76,25.8,163100.0,18.0737,18.1085,17.9345,17.9623,163100.0
2010-03-10 12:00:00,25.8,25.86,25.67,25.76,180000.0,17.9623,18.0041,17.8718,17.9345,180000.0
2010-03-10 12:30:00,25.77,25.9,25.73,25.9,86800.0,17.9414,18.0319,17.9136,18.0319,86800.0
2010-03-10 13:00:00,25.9,26.0,25.88,25.94,66900.0,18.0319,18.1015,18.018,18.0598,66900.0
2010-03-10 13:30:00,25.94,26.0,25.85,25.89,77000.0,18.0598,18.1015,17.9971,18.025,77000.0
2010-03-10 14:00:00,25.89,26.0,25.89,25.94,115000.0,18.025,18.1015,18.025,18.0598,115000.0
2010-03-10 14:30:00,25.94,26.08,25.81,25.84,212300.0,18.0598,18.1572,17.9693,17.9902,212300.0
2010-03-10 15:00:00,25.84,25.98,25.84,25.84,168500.0,17.9902,18.0876,17.9902,17.9902,168500.0
2010-03-10 15:30:00,25.84,25.92,25.83,25.9,344500.0,17.9902,18.0459,17.9832,18.0319,344500.0
2010-03-11 09:30:00,25.72,25.78,25.33,25.48,152000.0,17.9066,17.9484,17.6351,17.7395,152000.0
2010-03-11 10:00:00,25.47,25.53,25.33,25.48,119000.0,17.7326,17.7743,17.6351,17.7395,119000.0
2010-03-11 10:30:00,25.48,25.62,25.47,25.52,199500.0,17.7395,17.837,17.7326,17.7674,199500.0
2010-03-11 11:00:00,25.51,25.52,25.41,25.41,96800.0,17.7604,17.7674,17.6908,17.6908,96800.0
2010-03-11 11:30:00,25.4,25.49,25.37,25.49,134500.0,17.6838,17.7465,17.6629,17.7465,134500.0
2010-03-11 12:00:00,25.49,25.51,25.34,25.39,175200.0,17.7465,17.7604,17.642,17.6769,175200.0
2010-03-11 12:30:00,25.39,25.47,25.39,25.46,93800.0,17.6769,17.7326,17.6769,17.7256,93800.0
2010-03-11 13:00:00,25.46,25.5,25.45,25.48,107900.0,17.7256,17.7534,17.7186,17.7395,107900.0
2010-03-11 13:30:00,25.47,25.53,25.45,25.5,145000.0,17.7326,17.7743,17.7186,17.7534,145000.0
2010-03-11 14:00:00,25.49,25.59,25.45,25.59,131700.0,17.7465,17.8161,17.7186,17.8161,131700.0
2010-03-11 14:30:00,25.58,25.59,25.5,25.51,140400.0,17.8091,17.8161,17.7534,17.7604,140400.0
2010-03-11 15:00:00,25.52,25.59,25.49,25.58,203200.0,17.7674,17.8161,17.7465,17.8091,203200.0
2010-03-11 15:30:00,25.57,25.65,25.51,25.58,313200.0,17.8022,17.8579,17.7604,17.8091,313200.0
2010-03-12 09:30:00,25.75,25.9,25.53,25.66,113100.0,17.9275,18.0319,17.7743,17.8648,113100.0
2010-03-12 10:00:00,25.7,25.74,25.4,25.7,81600.0,17.8927,17.9205,17.6838,17.8927,81600.0
2010-03-12 10:30:00,25.71,25.73,25.61,25.72,53000.0,17.8996,17.9136,17.83,17.9066,53000.0
2010-03-12 11:00:00,25.72,25.86,25.7,25.82,54300.0,17.9066,18.0041,17.8927,17.9762,54300.0
2010-03-12 11:30:00,25.82,25.82,25.71,25.76,37800.0,17.9762,17.9762,17.8996,17.9345,37800.0
2010-03-12 12:00:00,25.75,25.84,25.74,25.81,30700.0,17.9275,17.9902,17.9205,17.9693,30700.0
2010-03-12 12:30:00,25.81,25.95,25.76,25.94,72600.0,17.9693,18.0667,17.9345,18.0598,72600.0
2010-03-12 13:00:00,25.93,25.94,25.88,25.92,32300.0,18.0528,18.0598,18.018,18.0459,32300.0
2010-03-12 13:30:00,25.92,26.04,25.89,26.04,70300.0,18.0459,18.1294,18.025,18.1294,70300.0
2010-03-12 14:00:00,26.03,26.05,25.9,25.9,38600.0,18.1224,18.1364,18.0319,18.0319,38600.0
2010-03-12 14:30:00,25.9,25.96,25.88,25.92,75700.0,18.0319,18.0737,18.018,18.0459,75700.0
2010-03-12 15:00:00,25.91,25.95,25.85,25.89,107500.0,18.0389,18.0667,17.9971,18.025,107500.0
2010-03-12 15:30:00,25.88,26.01,25.88,25.99,319100.0,18.018,18.1085,18.018,18.0946,319100.0
2010-03-15 09:30:00,26.0,26.18,25.79,25.9,92800.0,18.1015,18.2269,17.9553,18.0319,92800.0
2010-03-15 10:00:00,25.89,25.91,25.75,25.89,176700.0,18.025,18.0389,17.9275,18.025,176700.0
2010-03-15 10:30:00,25.89,25.93,25.77,25.78,69100.0,18.025,18.0528,17.9414,17.9484,69100.0
2010-03-15 11:00:00,25.79,25.8,25.64,25.67,52900.0,17.9553,17.9623,17.8509,17.8718,52900.0
2010-03-15 11:30:00,25.65,25.76,25.61,25.74,62900.0,17.8579,17.9345,17.83,17.9205,62900.0
2010-03-15 12:00:00,25.74,25.82,25.72,25.75,45800.0,17.9205,17.9762,17.9066,17.9275,45800.0
2010-03-15 12:30:00,25.75,25.82,25.74,25.79,85500.0,17.9275,17.9762,17.9205,17.9553,85500.0
2010-03-15 13:00:00,25.79,25.81,25.75,25.76,67600.0,17.9553,17.9693,17.9275,17.9345,67600.0
2010-03-15 13:30:00,25.76,25.83,25.75,25.75,62800.0,17.9345,17.9832,17.9275,17.9275,62800.0
2010-03-15 14:00:00,25.74,25.82,25.72,25.81,63900.0,17.9205,17.9762,17.9066,17.9693,63900.0
2010-03-15 14:30:00,25.82,25.88,25.77,25.85,119100.0,17.9762,18.018,17.9414,17.9971,119100.0
2010-03-15 15:00:00,25.86,25.99,25.84,25.94,127900.0,18.0041,18.0946,17.9902,18.0598,127900.0
2010-03-15 15:30:00,25.94,26.1,25.93,26.0,207200.0,18.0598,18.1712,18.0528,18.1015,207200.0
2010-03-16 09:30:00,26.04,26.24,25.89,25.99,168700.0,18.1294,18.2686,18.025,18.0946,168700.0
2010-03-16 10:00:00,25.99,26.18,25.9,26.18,380500.0,18.0946,18.2269,18.0319,18.2269,380500.0
2010-03-16 10:30:00,26.21,26.67,26.2,26.49,488900.0,18.2478,18.568,18.2408,18.4427,488900.0
2010-03-16 11:00:00,26.49,26.53,26.24,26.28,169700.0,18.4427,18.4705,18.2686,18.2965,169700.0
2010-03-16 11:30:00,26.28,26.32,26.24,26.32,62800.0,18.2965,18.3243,18.2686,18.3243,62800.0
2010-03-16 12:00:00,26.32,26.4,26.31,26.35,66400.0,18.3243,18.38,18.3174,18.3452,66400.0
2010-03-16 12:30:00,26.35,26.38,26.27,26.36,75300.0,18.3452,18.3661,18.2895,18.3522,75300.0
2010-03-16 13:00:00,26.36,26.4,26.34,26.35,55700.0,18.3522,18.38,18.3383,18.3452,55700.0
2010-03-16 13:30:00,26.34,26.37,26.33,26.36,49500.0,18.3383,18.3591,18.3313,18.3522,49500.0
2010-03-16 14:00:00,26.36,26.56,26.31,26.42,139900.0,18.3522,18.4914,18.3174,18.394,139900.0
2010-03-16 14:30:00,26.41,26.41,26.33,26.4,117300.0,18.387,18.387,18.3313,18.38,117300.0
2010-03-16 15:00:00,26.39,26.48,26.39,26.46,154100.0,18.3731,18.4357,18.3731,18.4218,154100.0
2010-03-16 15:30:00,26.46,26.59,26.35,26.56,279200.0,18.4218,18.5123,18.3452,18.4914,279200.0
2010-03-17 09:30:00,26.69,26.69,26.4,26.68,146800.0,18.5819,18.5819,18.38,18.575,146800.0
2010-03-17 10:00:00,26.68,26.76,26.54,26.58,136000.0,18.575,18.6307,18.4775,18.5054,136000.0
2010-03-17 10:30:00,26.57,26.58,26.38,26.45,127300.0,18.4984,18.5054,18.3661,18.4148,127300.0
2010-03-17 11:00:00,26.45,26.45,26.36,26.39,84200.0,18.4148,18.4148,18.3522,18.3731,84200.0
2010-03-17 11:30:00,26.4,26.55,26.33,26.53,139700.0,18.38,18.4845,18.3313,18.4705,139700.0
2010-03-17 12:00:00,26.53,26.55,26.52,26.53,47200.0,18.4705,18.4845,18.4636,18.4705,47200.0
2010-03-17 12:30:00,26.53,26.56,26.48,26.56,128900.0,18.4705,18.4914,18.4357,18.4914,128900.0
2010-03-17 13:00:00,26.55,26.69,26.55,26.67,78600.0,18.4845,18.5819,18.4845,18.568,78600.0
2010-03-17 13:30:00,26.66,26.71,26.59,26.61,78000.0,18.5611,18.5959,18.5123,18.5262,78000.0
2010-03-17 14:00:00,26.61,26.63,26.55,26.6,43400.0,18.5262,18.5402,18.4845,18.5193,43400.0
2010-03-17 14:30:00,26.6,26.63,26.54,26.57,81600.0,18.5193,18.5402,18.4775,18.4984,81600.0
2010-03-17 15:00:00,26.57,26.63,26.44,26.54,177700.0,18.4984,18.5402,18.4079,18.4775,177700.0
2010-03-17 15:30:00,26.54,26.68,26.5,26.64,180600.0,18.4775,18.575,18.4497,18.5471,180600.0
2010-03-18 09:30:00,26.67,26.74,26.51,26.59,58300.0,18.568,18.6167,18.4566,18.5123,58300.0
2010-03-18 10:00:00,26.58,26.64,26.5,26.5,33900.0,18.5054,18.5471,18.4497,18.4497,33900.0
2010-03-18 10:30:00,26.49,26.58,26.49,26.57,48500.0,18.4427,18.5054,18.4427,18.4984,48500.0
2010-03-18 11:00:00,26.57,26.64,26.55,26.6,33300.0,18.4984,18.5471,18.4845,18.5193,33300.0
2010-03-18 11:30:00,26.61,26.61,26.52,26.58,27300.0,18.5262,18.5262,18.4636,18.5054,27300.0
2010-03-18 12:00:00,26.57,26.6,26.51,26.57,35700.0,18.4984,18.5193,18.4566,18.4984,35700.0
2010-03-18 12:30:00,26.57,26.58,26.46,26.5,36600.0,18.4984,18.5054,18.4218,18.4497,36600.0
2010-03-18 13:00:00,26.5,26.5,26.43,26.45,40700.0,18.4497,18.4497,18.4009,18.4148,40700.0
2010-03-18 13:30:00,26.45,26.49,26.4,26.46,49500.0,18.4148,18.4427,18.38,18.4218,49500.0
2010-03-18 14:00:00,26.45,26.5,26.39,26.48,49400.0,18.4148,18.4497,18.3731,18.4357,49400.0
2010-03-18 14:30:00,26.48,26.5,26.41,26.46,97300.0,18.4357,18.4497,18.387,18.4218,97300.0
2010-03-18 15:00:00,26.47,26.49,26.42,26.48,77000.0,18.4288,18.4427,18.394,18.4357,77000.0
2010-03-18 15:30:00,26.49,26.52,26.45,26.5,196700.0,18.4427,18.4636,18.4148,18.4497,196700.0
2010-03-19 09:30:00,26.51,26.63,26.36,26.5,193200.0,18.4566,18.5402,18.3522,18.4497,193200.0
2010-03-19 10:00:00,26.51,26.51,26.32,26.32,90200.0,18.4566,18.4566,18.3243,18.3243,90200.0
2010-03-19 10:30:00,26.32,26.32,26.2,26.29,76000.0,18.3243,18.3243,18.2408,18.3035,76000.0
2010-03-19 11:00:00,26.31,26.33,26.21,26.25,51500.0,18.3174,18.3313,18.2478,18.2756,51500.0
2010-03-19 11:30:00,26.25,26.34,26.24,26.25,54300.0,18.2756,18.3383,18.2686,18.2756,54300.0
2010-03-19 12:00:00,26.25,26.3,26.15,26.25,51400.0,18.2756,18.3104,18.206,18.2756,51400.0
2010-03-19 12:30:00,26.25,26.26,26.18,26.21,43800.0,18.2756,18.2826,18.2269,18.2478,43800.0
2010-03-19 13:00:00,26.19,26.26,26.08,26.09,62400.0,18.2338,18.2826,18.1572,18.1642,62400.0
2010-03-19 13:30:00,26.1,26.1,25.97,26.02,102300.0,18.1712,18.1712,18.0807,18.1155,102300.0
2010-03-19 14:00:00,26.01,26.09,26.0,26.0,128200.0,18.1085,18.1642,18.1015,18.1015,128200.0
2010-03-19 14:30:00,26.01,26.11,26.0,26.04,121300.0,18.1085,18.1781,18.1015,18.1294,121300.0
2010-03-19 15:00:00,26.04,26.14,26.01,26.05,189900.0,18.1294,18.199,18.1085,18.1364,189900.0
2010-03-19 15:30:00,26.05,26.16,25.94,25.97,521600.0,18.1364,18.2129,18.0598,18.0807,521600.0
2010-03-22 09:30:00,25.91,26.5,25.83,26.42,90400.0,18.0389,18.4497,17.9832,18.394,90400.0
2010-03-22 10:00:00,26.43,26.64,26.35,26.64,78000.0,18.4009,18.5471,18.3452,18.5471,78000.0
2010-03-22 10:30:00,26.64,26.69,26.54,26.57,82600.0,18.5471,18.5819,18.4775,18.4984,82600.0
2010-03-22 11:00:00,26.58,26.7,26.58,26.66,148000.0,18.5054,18.5889,18.5054,18.5611,148000.0
2010-03-22 11:30:00,26.67,26.85,26.62,26.85,83300.0,18.568,18.6933,18.5332,18.6933,83300.0
2010-03-22 12:00:00,26.84,26.84,26.76,26.82,40100.0,18.6864,18.6864,18.6307,18.6724,40100.0
2010-03-22 12:30:00,26.82,26.84,26.78,26.84,33400.0,18.6724,18.6864,18.6446,18.6864,33400.0
2010-03-22 13:00:00,26.83,26.99,26.82,26.99,75200.0,18.6794,18.7908,18.6724,18.7908,75200.0
2010-03-22 13:30:00,26.98,26.99,26.94,26.95,104500.0,18.7838,18.7908,18.756,18.763,104500.0
2010-03-22 14:00:00,26.95,26.96,26.87,26.93,54300.0,18.763,18.7699,18.7073,18.749,54300.0
2010-03-22 14:30:00,26.92,27.0,26.9,26.91,96200.0,18.7421,18.7978,18.7281,18.7351,96200.0
2010-03-22 15:00:00,26.92,26.97,26.89,26.93,144800.0,18.7421,18.7769,18.7212,18.749,144800.0
2010-03-22 15:30:00,26.92,26.94,26.86,26.88,233900.0,18.7421,18.756,18.7003,18.7142,233900.0
2010-03-23 09:30:00,26.96,27.0,26.66,26.69,98500.0,18.7699,18.7978,18.5611,18.5819,98500.0
2010-03-23 10:00:00,26.68,26.82,26.6,26.8,102400.0,18.575,18.6724,18.5193,18.6585,102400.0
2010-03-23 10:30:00,26.8,26.84,26.61,26.64,99500.0,18.6585,18.6864,18.5262,18.5471,99500.0
2010-03-23 11:00:00,26.64,26.67,26.51,26.58,118800.0,18.5471,18.568,18.4566,18.5054,118800.0
2010-03-23 11:30:00,26.57,26.61,26.55,26.58,51400.0,18.4984,18.5262,18.4845,18.5054,51400.0
2010-03-23 12:00:00,26.58,26.6,26.48,26.55,62300.0,18.5054,18.5193,18.4357,18.4845,62300.0
2010-03-23 12:30:00,26.58,26.58,26.52,26.54,83200.0,18.5054,18.5054,18.4636,18.4775,83200.0
2010-03-23 13:00:00,26.54,26.65,26.53,26.63,71100.0,18.4775,18.5541,18.4705,18.5402,71100.0
2010-03-23 13:30:00,26.63,26.7,26.61,26.7,68400.0,18.5402,18.5889,18.5262,18.5889,68400.0
2010-03-23 14:00:00,26.69,26.99,26.68,26.97,193000.0,18.5819,18.7908,18.575,18.7769,193000.0
2010-03-23 14:30:00,26.96,27.0,26.88,27.0,115000.0,18.7699,18.7978,18.7142,18.7978,115000.0
2010-03-23 15:00:00,27.0,27.05,26.89,26.98,211000.0,18.7978,18.8326,18.7212,18.7838,211000.0
2010-03-23 15:30:00,26.97,27.03,26.94,27.0,198500.0,18.7769,18.8186,18.756,18.7978,198500.0
2010-03-24 09:30:00,26.87,26.95,26.7,26.75,74400.0,18.7073,18.763,18.5889,18.6237,74400.0
2010-03-24 10:00:00,26.75,26.89,26.62,26.69,69200.0,18.6237,18.7212,18.5332,18.5819,69200.0
2010-03-24 10:30:00,26.69,26.81,26.66,26.67,24800.0,18.5819,18.6655,18.5611,18.568,24800.0
2010-03-24 11:00:00,26.67,26.86,26.67,26.8,101600.0,18.568,18.7003,18.568,18.6585,101600.0
2010-03-24 11:30:00,26.82,26.9,26.79,26.88,30700.0,18.6724,18.7281,18.6516,18.7142,30700.0
2010-03-24 12:00:00,26.88,26.94,26.86,26.88,27600.0,18.7142,18.756,18.7003,18.7142,27600.0
2010-03-24 12:30:00,26.88,26.94,26.84,26.85,61600.0,18.7142,18.756,18.6864,18.6933,61600.0
2010-03-24 13:00:00,26.86,26.86,26.72,26.77,96400.0,18.7003,18.7003,18.6028,18.6376,96400.0
2010-03-24 13:30:00,26.78,26.84,26.7,26.84,82700.0,18.6446,18.6864,18.5889,18.6864,82700.0
2010-03-24 14:00:00,26.84,26.87,26.76,26.83,34200.0,18.6864,18.7073,18.6307,18.6794,34200.0
2010-03-24 14:30:00,26.82,26.84,26.68,26.69,92700.0,18.6724,18.6864,18.575,18.5819,92700.0
2010-03-24 15:00:00,26.68,26.75,26.59,26.59,136200.0,18.575,18.6237,18.5123,18.5123,136200.0
2010-03-24 15:30:00,26.59,26.68,26.56,26.57,194800.0,18.5123,18.575,18.4914,18.4984,194800.0
2010-03-25 09:30:00,26.76,26.91,26.55,26.68,105000.0,18.6307,18.7351,18.4845,18.575,105000.0
2010-03-25 10:00:00,26.68,26.73,26.55,26.62,64300.0,18.575,18.6098,18.4845,18.5332,64300.0
2010-03-25 10:30:00,26.64,26.68,26.6,26.64,49200.0,18.5471,18.575,18.5193,18.5471,49200.0
2010-03-25 11:00:00,26.64,26.77,26.61,26.75,34700.0,18.5471,18.6376,18.5262,18.6237,34700.0
2010-03-25 11:30:00,26.74,26.85,26.73,26.8,40500.0,18.6167,18.6933,18.6098,18.6585,40500.0
2010-03-25 12:00:00,26.8,26.83,26.75,26.79,27700.0,18.6585,18.6794,18.6237,18.6516,27700.0
2010-03-25 12:30:00,26.79,26.86,26.76,26.82,65800.0,18.6516,18.7003,18.6307,18.6724,65800.0
2010-03-25 13:00:00,26.82,26.92,26.79,26.83,39600.0,18.6724,18.7421,18.6516,18.6794,39600.0
2010-03-25 13:30:00,26.83,26.83,26.69,26.76,51000.0,18.6794,18.6794,18.5819,18.6307,51000.0
2010-03-25 14:00:00,26.77,26.8,26.65,26.69,50900.0,18.6376,18.6585,18.5541,18.5819,50900.0
2010-03-25 14:30:00,26.69,26.77,26.62,26.75,49300.0,18.5819,18.6376,18.5332,18.6237,49300.0
2010-03-25 15:00:00,26.75,26.85,26.73,26.73,72300.0,18.6237,18.6933,18.6098,18.6098,72300.0
2010-03-25 15:30:00,26.72,26.75,26.6,26.61,200600.0,18.6028,18.6237,18.5193,18.5262,200600.0
2010-03-26 09:30:00,26.66,27.0,26.61,26.94,98800.0,18.5611,18.7978,18.5262,18.756,98800.0
2010-03-26 10:00:00,26.96,27.07,26.96,27.01,71400.0,18.7699,18.8465,18.7699,18.8047,71400.0
2010-03-26 10:30:00,27.02,27.03,26.84,26.88,56600.0,18.8117,18.8186,18.6864,18.7142,56600.0
2010-03-26 11:00:00,26.9,26.98,26.89,26.9,38000.0,18.7281,18.7838,18.7212,18.7281,38000.0
2010-03-26 11:30:00,26.9,26.95,26.86,26.86,37200.0,18.7281,18.763,18.7003,18.7003,37200.0
2010-03-26 12:00:00,26.86,26.87,26.68,26.7,37600.0,18.7003,18.7073,18.575,18.5889,37600.0
2010-03-26 12:30:00,26.71,26.76,26.62,26.65,46500.0,18.5959,18.6307,18.5332,18.5541,46500.0
2010-03-26 13:00:00,26.65,26.74,26.59,26.69,81400.0,18.5541,18.6167,18.5123,18.5819,81400.0
2010-03-26 13:30:00,26.69,26.75,26.6,26.65,47400.0,18.5819,18.6237,18.5193,18.5541,47400.0
2010-03-26 14:00:00,26.65,26.77,26.59,26.77,46700.0,18.5541,18.6376,18.5123,18.6376,46700.0
2010-03-26 14:30:00,26.77,26.78,26.62,26.65,58400.0,18.6376,18.6446,18.5332,18.5541,58400.0
2010-03-26 15:00:00,26.66,26.68,26.59,26.62,66800.0,18.5611,18.575,18.5123,18.5332,66800.0
2010-03-26 15:30:00,26.62,26.68,26.59,26.65,137400.0,18.5332,18.575,18.5123,18.5541,137400.0
2010-03-29 09:30:00,26.8,26.89,26.6,26.61,64400.0,18.6585,18.7212,18.5193,18.5262,64400.0
2010-03-29 10:00:00,26.62,26.63,26.42,26.5,92100.0,18.5332,18.5402,18.394,18.4497,92100.0
2010-03-29 10:30:00,26.5,26.55,26.43,26.52,80000.0,18.4497,18.4845,18.4009,18.4636,80000.0
2010-03-29 11:00:00,26.52,26.62,26.47,26.61,69100.0,18.4636,18.5332,18.4288,18.5262,69100.0
2010-03-29 11:30:00,26.61,26.62,26.5,26.62,36600.0,18.5262,18.5332,18.4497,18.5332,36600.0
2010-03-29 12:00:00,26.62,26.62,26.55,26.6,36400.0,18.5332,18.5332,18.4845,18.5193,36400.0
2010-03-29 12:30:00,26.6,26.61,26.5,26.52,56000.0,18.5193,18.5262,18.4497,18.4636,56000.0
2010-03-29 13:00:00,26.52,26.54,26.49,26.52,58200.0,18.4636,18.4775,18.4427,18.4636,58200.0
2010-03-29 13:30:00,26.52,26.66,26.51,26.59,55600.0,18.4636,18.5611,18.4566,18.5123,55600.0
2010-03-29 14:00:00,26.58,26.65,26.58,26.61,65500.0,18.5054,18.5541,18.5054,18.5262,65500.0
2010-03-29 14:30:00,26.62,26.67,26.59,26.65,47100.0,18.5332,18.568,18.5123,18.5541,47100.0
2010-03-29 15:00:00,26.65,26.69,26.62,26.63,74600.0,18.5541,18.5819,18.5332,18.5402,74600.0
2010-03-29 15:30:00,26.65,26.65,26.5,26.5,477900.0,18.5541,18.5541,18.4497,18.4497,477900.0
2010-03-30 09:30:00,26.54,26.79,26.49,26.67,46800.0,18.4775,18.6516,18.4427,18.568,46800.0
2010-03-30 10:00:00,26.67,26.76,26.5,26.57,48000.0,18.568,18.6307,18.4497,18.4984,48000.0
2010-03-30 10:30:00,26.58,26.59,26.47,26.5,109400.0,18.5054,18.5123,18.4288,18.4497,109400.0
2010-03-30 11:00:00,26.5,26.5,26.23,26.28,59600.0,18.4497,18.4497,18.2617,18.2965,59600.0
2010-03-30 11:30:00,26.31,26.47,26.31,26.39,47600.0,18.3174,18.4288,18.3174,18.3731,47600.0
2010-03-30 12:00:00,26.39,26.44,26.35,26.42,46000.0,18.3731,18.4079,18.3452,18.394,46000.0
2010-03-30 12:30:00,26.42,26.42,26.34,26.35,32000.0,18.394,18.394,18.3383,18.3452,32000.0
2010-03-30 13:00:00,26.34,26.42,26.33,26.42,39600.0,18.3383,18.394,18.3313,18.394,39600.0
2010-03-30 13:30:00,26.42,26.49,26.39,26.44,30800.0,18.394,18.4427,18.3731,18.4079,30800.0
2010-03-30 14:00:00,26.45,26.5,26.38,26.44,35400.0,18.4148,18.4497,18.3661,18.4079,35400.0
2010-03-30 14:30:00,26.44,26.49,26.39,26.42,48000.0,18.4079,18.4427,18.3731,18.394,48000.0
2010-03-30 15:00:00,26.43,26.49,26.4,26.42,62600.0,18.4009,18.4427,18.38,18.394,62600.0
2010-03-30 15:30:00,26.42,26.47,26.39,26.4,104900.0,18.394,18.4288,18.3731,18.38,104900.0
2010-03-31 09:30:00,26.32,26.52,26.17,26.26,82000.0,18.3243,18.4636,18.2199,18.2826,82000.0
2010-03-31 10:00:00,26.26,26.46,26.21,26.34,70500.0,18.2826,18.4218,18.2478,18.3383,70500.0
2010-03-31 10:30:00,26.33,26.42,26.22,26.36,82100.0,18.3313,18.394,18.2547,18.3522,82100.0
2010-03-31 11:00:00,26.35,26.38,26.25,26.31,52200.0,18.3452,18.3661,18.2756,18.3174,52200.0
2010-03-31 11:30:00,26.31,26.39,26.24,26.25,40700.0,18.3174,18.3731,18.2686,18.2756,40700.0
2010-03-31 12:00:00,26.25,26.26,26.18,26.23,78600.0,18.2756,18.2826,18.2269,18.2617,78600.0
2010-03-31 12:30:00,26.22,26.29,26.15,26.2,29300.0,18.2547,18.3035,18.206,18.2408,29300.0
2010-03-31 13:00:00,26.21,26.28,26.15,26.28,37100.0,18.2478,18.2965,18.206,18.2965,37100.0
2010-03-31 13:30:00,26.28,26.29,26.26,26.27,16600.0,18.2965,18.3035,18.2826,18.2895,16600.0
2010-03-31 14:00:00,26.28,26.33,26.25,26.29,22000.0,18.2965,18.3313,18.2756,18.3035,22000.0
2010-03-31 14:30:00,26.29,26.33,26.14,26.15,57900.0,18.3035,18.3313,18.199,18.206,57900.0
2010-03-31 15:00:00,26.15,26.3,26.15,26.29,104400.0,18.206,18.3104,18.206,18.3035,104400.0
2010-03-31 15:30:00,26.3,26.3,26.08,26.12,214100.0,18.3104,18.3104,18.1572,18.1851,214100.0
2010-04-01 09:30:00,26.2,26.57,26.16,26.45,100200.0,18.2408,18.4984,18.2129,18.4148,100200.0
2010-04-01 10:00:00,26.46,26.53,26.36,26.48,71100.0,18.4218,18.4705,18.3522,18.4357,71100.0
2010-04-01 10:30:00,26.49,26.57,26.4,26.45,74500.0,18.4427,18.4984,18.38,18.4148,74500.0
2010-04-01 11:00:00,26.44,26.47,26.39,26.45,31400.0,18.4079,18.4288,18.3731,18.4148,31400.0
2010-04-01 11:30:00,26.46,26.49,26.42,26.45,48800.0,18.4218,18.4427,18.394,18.4148,48800.0
2010-04-01 12:00:00,26.45,26.46,26.36,26.36,30000.0,18.4148,18.4218,18.3522,18.3522,30000.0
2010-04-01 12:30:00,26.36,26.36,26.29,26.36,53300.0,18.3522,18.3522,18.3035,18.3522,53300.0
2010-04-01 13:00:00,26.36,26.39,26.32,26.37,51200.0,18.3522,18.3731,18.3243,18.3591,51200.0
2010-04-01 13:30:00,26.38,26.38,26.26,26.3,64700.0,18.3661,18.3661,18.2826,18.3104,64700.0
2010-04-01 14:00:00,26.3,26.3,26.21,26.25,63000.0,18.3104,18.3104,18.2478,18.2756,63000.0
2010-04-01 14:30:00,26.25,26.27,26.03,26.2,97700.0,18.2756,18.2895,18.1224,18.2408,97700.0
2010-04-01 15:00:00,26.19,26.29,26.17,26.22,171900.0,18.2338,18.3035,18.2199,18.2547,171900.0
2010-04-01 15:30:00,26.22,26.3,26.16,26.3,279000.0,18.2547,18.3104,18.2129,18.3104,279000.0
2010-04-05 09:30:00,26.44,26.51,26.28,26.44,53500.0,18.4079,18.4566,18.2965,18.4079,53500.0
2010-04-05 10:00:00,26.44,26.74,26.4,26.65,63300.0,18.4079,18.6167,18.38,18.5541,63300.0
2010-04-05 10:30:00,26.64,26.72,26.6,26.7,37200.0,18.5471,18.6028,18.5193,18.5889,37200.0
2010-04-05 11:00:00,26.69,26.76,26.69,26.76,27400.0,18.5819,18.6307,18.5819,18.6307,27400.0
2010-04-05 11:30:00,26.76,26.83,26.67,26.79,28000.0,18.6307,18.6794,18.568,18.6516,28000.0
2010-04-05 12:00:00,26.8,26.84,26.77,26.84,34000.0,18.6585,18.6864,18.6376,18.6864,34000.0
2010-04-05 12:30:00,26.83,26.87,26.81,26.82,41000.0,18.6794,18.7073,18.6655,18.6724,41000.0
2010-04-05 13:00:00,26.83,26.83,26.76,26.82,27100.0,18.6794,18.6794,18.6307,18.6724,27100.0
2010-04-05 13:30:00,26.83,26.85,26.77,26.82,31600.0,18.6794,18.6933,18.6376,18.6724,31600.0
2010-04-05 14:00:00,26.81,26.85,26.8,26.85,41500.0,18.6655,18.6933,18.6585,18.6933,41500.0
2010-04-05 14:30:00,26.84,26.87,26.77,26.78,58900.0,18.6864,18.7073,18.6376,18.6446,58900.0
2010-04-05 15:00:00,26.77,26.91,26.77,26.88,58500.0,18.6376,18.7351,18.6376,18.7142,58500.0
2010-04-05 15:30:00,26.89,26.89,26.77,26.88,138200.0,18.7212,18.7212,18.6376,18.7142,138200.0
2010-04-06 09:30:00,26.76,26.96,26.67,26.92,60000.0,18.6307,18.7699,18.568,18.7421,60000.0
2010-04-06 10:00:00,26.91,26.99,26.87,26.95,32900.0,18.7351,18.7908,18.7073,18.763,32900.0
2010-04-06 10:30:00,26.94,26.95,26.76,26.86,44000.0,18.756,18.763,18.6307,18.7003,44000.0
2010-04-06 11:00:00,26.86,26.99,26.86,26.98,37400.0,18.7003,18.7908,18.7003,18.7838,37400.0
2010-04-06 11:30:00,26.97,26.99,26.91,26.92,27100.0,18.7769,18.7908,18.7351,18.7421,27100.0
2010-04-06 12:00:00,26.92,26.96,26.88,26.88,19200.0,18.7421,18.7699,18.7142,18.7142,19200.0
2010-04-06 12:30:00,26.88,26.92,26.85,26.92,30800.0,18.7142,18.7421,18.6933,18.7421,30800.0
2010-04-06 13:00:00,26.93,27.07,26.93,27.02,75800.0,18.749,18.8465,18.749,18.8117,75800.0
2010-04-06 13:30:00,27.02,27.04,26.95,27.0,23000.0,18.8117,18.8256,18.763,18.7978,23000.0
2010-04-06 14:00:00,27.0,27.14,26.99,27.14,44400.0,18.7978,18.8952,18.7908,18.8952,44400.0
2010-04-06 14:30:00,27.13,27.18,27.11,27.16,47500.0,18.8883,18.9231,18.8743,18.9092,47500.0
2010-04-06 15:00:00,27.15,27.17,27.09,27.14,65200.0,18.9022,18.9161,18.8604,18.8952,65200.0
2010-04-06 15:30:00,27.14,27.15,27.09,27.14,144900.0,18.8952,18.9022,18.8604,18.8952,144900.0
2010-04-07 09:30:00,27.03,27.19,26.95,27.15,41500.0,18.8186,18.93,18.763,18.9022,41500.0
2010-04-07 10:00:00,27.14,27.19,27.02,27.03,49200.0,18.8952,18.93,18.8117,18.8186,49200.0
2010-04-07 10:30:00,27.03,27.13,26.92,26.93,25900.0,18.8186,18.8883,18.7421,18.749,25900.0
2010-04-07 11:00:00,26.95,26.98,26.88,26.91,45900.0,18.763,18.7838,18.7142,18.7351,45900.0
2010-04-07 11:30:00,26.92,26.92,26.79,26.84,58300.0,18.7421,18.7421,18.6516,18.6864,58300.0
2010-04-07 12:00:00,26.83,26.9,26.8,26.85,49900.0,18.6794,18.7281,18.6585,18.6933,49900.0
2010-04-07 12:30:00,26.85,26.96,26.85,26.94,46900.0,18.6933,18.7699,18.6933,18.756,46900.0
2010-04-07 13:00:00,26.93,26.98,26.91,26.94,34100.0,18.749,18.7838,18.7351,18.756,34100.0
2010-04-07 13:30:00,26.93,26.95,26.82,26.88,35600.0,18.749,18.763,18.6724,18.7142,35600.0
2010-04-07 14:00:00,26.88,26.89,26.79,26.84,68100.0,18.7142,18.7212,18.6516,18.6864,68100.0
2010-04-07 14:30:00,26.83,26.88,26.73,26.85,116400.0,18.6794,18.7142,18.6098,18.6933,116400.0
2010-04-07 15:00:00,26.85,26.85,26.67,26.72,141500.0,18.6933,18.6933,18.568,18.6028,141500.0
2010-04-07 15:30:00,26.72,26.83,26.68,26.81,185200.0,18.6028,18.6794,18.575,18.6655,185200.0
2010-04-08 09:30:00,26.74,26.76,26.41,26.64,86100.0,18.6167,18.6307,18.387,18.5471,86100.0
2010-04-08 10:00:00,26.65,26.83,26.63,26.81,66000.0,18.5541,18.6794,18.5402,18.6655,66000.0
2010-04-08 10:30:00,26.8,26.89,26.68,26.69,53700.0,18.6585,18.7212,18.575,18.5819,53700.0
2010-04-08 11:00:00,26.69,26.76,26.64,26.64,19700.0,18.5819,18.6307,18.5471,18.5471,19700.0
2010-04-08 11:30:00,26.63,26.72,26.6,26.69,30300.0,18.5402,18.6028,18.5193,18.5819,30300.0
2010-04-08 12:00:00,26.7,26.7,26.55,26.59,40000.0,18.5889,18.5889,18.4845,18.5123,40000.0
2010-04-08 12:30:00,26.6,26.63,26.54,26.59,48000.0,18.5193,18.5402,18.4775,18.5123,48000.0
2010-04-08 13:00:00,26.59,26.74,26.56,26.74,109200.0,18.5123,18.6167,18.4914,18.6167,109200.0
2010-04-08 13:30:00,26.74,26.82,26.72,26.79,118500.0,18.6167,18.6724,18.6028,18.6516,118500.0
2010-04-08 14:00:00,26.8,26.87,26.77,26.87,127500.0,18.6585,18.7073,18.6376,18.7073,127500.0
2010-04-08 14:30:00,26.86,26.94,26.78,26.83,151800.0,18.7003,18.756,18.6446,18.6794,151800.0
2010-04-08 15:00:00,26.84,26.92,26.78,26.91,149400.0,18.6864,18.7421,18.6446,18.7351,149400.0
2010-04-08 15:30:00,26.91,26.97,26.89,26.96,150400.0,18.7351,18.7769,18.7212,18.7699,150400.0
2010-04-09 09:30:00,27.03,27.33,26.89,27.24,194100.0,18.8186,19.0275,18.7212,18.9649,194100.0
2010-04-09 10:00:00,27.25,27.62,27.25,27.5,239800.0,18.9718,19.2294,18.9718,19.1459,239800.0
2010-04-09 10:30:00,27.49,27.62,27.48,27.54,100600.0,19.1389,19.2294,19.1319,19.1737,100600.0
2010-04-09 11:00:00,27.53,27.74,27.53,27.64,86000.0,19.1668,19.313,19.1668,19.2433,86000.0
2010-04-09 11:30:00,27.64,27.71,27.6,27.65,45000.0,19.2433,19.2921,19.2155,19.2503,45000.0
2010-04-09 12:00:00,27.65,27.68,27.56,27.58,126800.0,19.2503,19.2712,19.1876,19.2016,126800.0
2010-04-09 12:30:00,27.57,27.75,27.54,27.74,107700.0,19.1946,19.3199,19.1737,19.313,107700.0
2010-04-09 13:00:00,27.74,27.81,27.71,27.74,70700.0,19.313,19.3617,19.2921,19.313,70700.0
2010-04-09 13:30:00,27.73,27.78,27.72,27.75,62200.0,19.306,19.3408,19.299,19.3199,62200.0
2010-04-09 14:00:00,27.75,27.75,27.66,27.69,46700.0,19.3199,19.3199,19.2573,19.2782,46700.0
2010-04-09 14:30:00,27.68,27.73,27.65,27.66,50900.0,19.2712,19.306,19.2503,19.2573,50900.0
2010-04-09 15:00:00,27.66,27.71,27.63,27.67,86100.0,19.2573,19.2921,19.2364,19.2642,86100.0
2010-04-09 15:30:00,27.67,27.77,27.64,27.74,210100.0,19.2642,19.3338,19.2433,19.313,210100.0
2010-04-12 09:30:00,27.87,27.92,27.58,27.89,126900.0,19.4035,19.4383,19.2016,19.4174,126900.0
2010-04-12 10:00:00,27.89,28.21,27.89,28.04,308900.0,19.4174,19.6402,19.4174,19.5218,308900.0
2010-04-12 10:30:00,28.04,28.25,27.98,28.13,115400.0,19.5218,19.668,19.4801,19.5845,115400.0
2010-04-12 11:00:00,28.13,28.37,28.1,28.22,114600.0,19.5845,19.7516,19.5636,19.6471,114600.0
2010-04-12 11:30:00,28.22,28.25,28.08,28.09,59600.0,19.6471,19.668,19.5497,19.5566,59600.0
2010-04-12 12:00:00,28.09,28.11,28.07,28.11,56700.0,19.5566,19.5706,19.5427,19.5706,56700.0
2010-04-12 12:30:00,28.13,28.34,28.12,28.34,84100.0,19.5845,19.7307,19.5775,19.7307,84100.0
2010-04-12 13:00:00,28.34,28.36,28.21,28.21,73200.0,19.7307,19.7446,19.6402,19.6402,73200.0
2010-04-12 13:30:00,28.21,28.23,28.06,28.08,71600.0,19.6402,19.6541,19.5357,19.5497,71600.0
2010-04-12 14:00:00,28.08,28.09,27.98,27.98,141400.0,19.5497,19.5566,19.4801,19.4801,141400.0
2010-04-12 14:30:00,27.99,28.01,27.95,27.97,83900.0,19.487,19.5009,19.4592,19.4731,83900.0
2010-04-12 15:00:00,27.97,28.01,27.96,27.99,156900.0,19.4731,19.5009,19.4661,19.487,156900.0
2010-04-12 15:30:00,27.98,28.0,27.83,27.93,353900.0,19.4801,19.494,19.3756,19.4452,353900.0
2010-04-13 09:30:00,27.87,28.3,27.87,28.16,119000.0,19.4035,19.7028,19.4035,19.6054,119000.0
2010-04-13 10:00:00,28.16,28.34,28.11,28.11,88100.0,19.6054,19.7307,19.5706,19.5706,88100.0
2010-04-13 10:30:00,28.11,28.13,28.01,28.07,65400.0,19.5706,19.5845,19.5009,19.5427,65400.0
2010-04-13 11:00:00,28.07,28.13,27.99,28.01,43700.0,19.5427,19.5845,19.487,19.5009,43700.0
2010-04-13 11:30:00,28.0,28.05,27.98,28.01,32900.0,19.494,19.5288,19.4801,19.5009,32900.0
2010-04-13 12:00:00,28.01,28.04,27.93,28.03,42500.0,19.5009,19.5218,19.4452,19.5149,42500.0
2010-04-13 12:30:00,28.03,28.1,27.99,28.03,68200.0,19.5149,19.5636,19.487,19.5149,68200.0
2010-04-13 13:00:00,28.03,28.03,27.92,27.94,65800.0,19.5149,19.5149,19.4383,19.4522,65800.0
2010-04-13 13:30:00,27.94,28.1,27.93,28.09,50100.0,19.4522,19.5636,19.4452,19.5566,50100.0
2010-04-13 14:00:00,28.08,28.14,28.07,28.07,45400.0,19.5497,19.5914,19.5427,19.5427,45400.0
2010-04-13 14:30:00,28.07,28.09,27.95,27.95,79600.0,19.5427,19.5566,19.4592,19.4592,79600.0
2010-04-13 15:00:00,27.96,28.02,27.91,27.99,208400.0,19.4661,19.5079,19.4313,19.487,208400.0
2010-04-13 15:30:00,27.99,28.01,27.91,27.92,171500.0,19.487,19.5009,19.4313,19.4383,171500.0
2010-04-14 09:30:00,28.18,28.39,28.07,28.36,67500.0,19.6193,19.7655,19.5427,19.7446,67500.0
2010-04-14 10:00:00,28.37,28.43,28.28,28.34,49900.0,19.7516,19.7933,19.6889,19.7307,49900.0
2010-04-14 10:30:00,28.37,28.39,28.21,28.36,44700.0,19.7516,19.7655,19.6402,19.7446,44700.0
2010-04-14 11:00:00,28.35,28.42,28.27,28.38,36900.0,19.7377,19.7864,19.682,19.7585,36900.0
2010-04-14 11:30:00,28.38,28.4,28.27,28.33,26300.0,19.7585,19.7725,19.682,19.7237,26300.0
2010-04-14 12:00:00,28.33,28.48,28.29,28.47,43700.0,19.7237,19.8282,19.6959,19.8212,43700.0
2010-04-14 12:30:00,28.48,28.53,28.38,28.43,45900.0,19.8282,19.863,19.7585,19.7933,45900.0
2010-04-14 13:00:00,28.44,28.58,28.44,28.58,29200.0,19.8003,19.8978,19.8003,19.8978,29200.0
2010-04-14 13:30:00,28.58,28.6,28.47,28.48,32900.0,19.8978,19.9117,19.8212,19.8282,32900.0
2010-04-14 14:00:00,28.48,28.61,28.48,28.6,31600.0,19.8282,19.9187,19.8282,19.9117,31600.0
2010-04-14 14:30:00,28.6,28.66,28.55,28.61,51500.0,19.9117,19.9535,19.8769,19.9187,51500.0
2010-04-14 15:00:00,28.6,28.65,28.55,28.65,77900.0,19.9117,19.9465,19.8769,19.9465,77900.0
2010-04-14 15:30:00,28.66,28.8,28.63,28.65,301400.0,19.9535,20.0509,19.9326,19.9465,301400.0
2010-04-15 09:30:00,28.53,28.67,28.41,28.65,46800.0,19.863,19.9604,19.7794,19.9465,46800.0
2010-04-15 10:00:00,28.65,28.75,28.6,28.67,30000.0,19.9465,20.0161,19.9117,19.9604,30000.0
2010-04-15 10:30:00,28.67,28.75,28.64,28.69,26900.0,19.9604,20.0161,19.9396,19.9744,26900.0
2010-04-15 11:00:00,28.69,28.76,28.66,28.69,45100.0,19.9744,20.0231,19.9535,19.9744,45100.0
2010-04-15 11:30:00,28.7,28.79,28.58,28.61,29800.0,19.9813,20.044,19.8978,19.9187,29800.0
2010-04-15 12:00:00,28.6,28.65,28.57,28.63,32200.0,19.9117,19.9465,19.8908,19.9326,32200.0
2010-04-15 12:30:00,28.62,28.65,28.58,28.62,14800.0,19.9256,19.9465,19.8978,19.9256,14800.0
2010-04-15 13:00:00,28.63,28.75,28.62,28.74,21600.0,19.9326,20.0161,19.9256,20.0092,21600.0
2010-04-15 13:30:00,28.74,28.77,28.7,28.76,27100.0,20.0092,20.0301,19.9813,20.0231,27100.0
2010-04-15 14:00:00,28.73,28.78,28.73,28.75,20100.0,20.0022,20.037,20.0022,20.0161,20100.0
2010-04-15 14:30:00,28.75,28.8,28.72,28.78,42400.0,20.0161,20.0509,19.9953,20.037,42400.0
2010-04-15 15:00:00,28.77,28.77,28.66,28.68,58300.0,20.0301,20.0301,19.9535,19.9674,58300.0
2010-04-15 15:30:00,28.68,28.8,28.63,28.8,218300.0,19.9674,20.0509,19.9326,20.0509,218300.0
2010-04-16 09:30:00,28.6,29.44,28.6,28.96,287800.0,19.9117,20.4965,19.9117,20.1623,287800.0
2010-04-16 10:00:00,28.97,29.34,28.92,29.2,123100.0,20.1693,20.4269,20.1345,20.3294,123100.0
2010-04-16 10:30:00,29.2,29.49,29.09,29.23,252800.0,20.3294,20.5313,20.2528,20.3503,252800.0
2010-04-16 11:00:00,29.2,29.26,28.93,28.99,106000.0,20.3294,20.3712,20.1415,20.1832,106000.0
2010-04-16 11:30:00,28.97,29.0,28.71,28.77,100600.0,20.1693,20.1902,19.9883,20.0301,100600.0
2010-04-16 12:00:00,28.76,28.81,28.56,28.58,169700.0,20.0231,20.0579,19.8839,19.8978,169700.0
2010-04-16 12:30:00,28.58,28.68,28.44,28.64,75800.0,19.8978,19.9674,19.8003,19.9396,75800.0
2010-04-16 13:00:00,28.64,28.7,28.6,28.66,39300.0,19.9396,19.9813,19.9117,19.9535,39300.0
2010-04-16 13:30:00,28.66,28.69,28.6,28.68,39600.0,19.9535,19.9744,19.9117,19.9674,39600.0
2010-04-16 14:00:00,28.69,28.77,28.68,28.74,53700.0,19.9744,20.0301,19.9674,20.0092,53700.0
2010-04-16 14:30:00,28.75,28.8,28.71,28.72,68000.0,20.0161,20.0509,19.9883,19.9953,68000.0
2010-04-16 15:00:00,28.73,28.87,28.71,28.8,115000.0,20.0022,20.0997,19.9883,20.0509,115000.0
2010-04-16 15:30:00,28.8,28.86,28.75,28.83,223000.0,20.0509,20.0927,20.0161,20.0718,223000.0
2010-04-19 09:30:00,28.84,28.93,28.67,28.69,85000.0,20.0788,20.1415,19.9604,19.9744,85000.0
2010-04-19 10:00:00,28.7,28.71,28.4,28.47,200700.0,19.9813,19.9883,19.7725,19.8212,200700.0
2010-04-19 10:30:00,28.46,28.58,28.44,28.5,53500.0,19.8142,19.8978,19.8003,19.8421,53500.0
2010-04-19 11:00:00,28.49,28.49,28.29,28.34,69100.0,19.8351,19.8351,19.6959,19.7307,69100.0
2010-04-19 11:30:00,28.34,28.36,27.92,27.92,85600.0,19.7307,19.7446,19.4383,19.4383,85600.0
2010-04-19 12:00:00,27.92,27.94,27.76,27.85,146300.0,19.4383,19.4522,19.3269,19.3895,146300.0
2010-04-19 12:30:00,27.85,27.94,27.76,27.88,98200.0,19.3895,19.4522,19.3269,19.4104,98200.0
2010-04-19 13:00:00,27.88,27.95,27.85,27.9,64500.0,19.4104,19.4592,19.3895,19.4244,64500.0
2010-04-19 13:30:00,27.9,27.95,27.82,27.88,57000.0,19.4244,19.4592,19.3687,19.4104,57000.0
2010-04-19 14:00:00,27.87,28.04,27.85,27.98,52200.0,19.4035,19.5218,19.3895,19.4801,52200.0
2010-04-19 14:30:00,27.99,28.11,27.9,28.08,81500.0,19.487,19.5706,19.4244,19.5497,81500.0
2010-04-19 15:00:00,28.1,28.22,28.08,28.16,107000.0,19.5636,19.6471,19.5497,19.6054,107000.0
2010-04-19 15:30:00,28.16,28.22,28.09,28.16,134300.0,19.6054,19.6471,19.5566,19.6054,134300.0
2010-04-20 09:30:00,28.25,28.71,28.18,28.32,132600.0,19.668,19.9883,19.6193,19.7168,132600.0
2010-04-20 10:00:00,28.32,28.41,28.19,28.3,67400.0,19.7168,19.7794,19.6263,19.7028,67400.0
2010-04-20 10:30:00,28.28,28.39,28.23,28.23,117400.0,19.6889,19.7655,19.6541,19.6541,117400.0
2010-04-20 11:00:00,28.24,28.42,28.24,28.38,85600.0,19.6611,19.7864,19.6611,19.7585,85600.0
2010-04-20 11:30:00,28.38,28.41,28.29,28.39,29200.0,19.7585,19.7794,19.6959,19.7655,29200.0
2010-04-20 12:00:00,28.39,28.44,28.35,28.38,44600.0,19.7655,19.8003,19.7377,19.7585,44600.0
2010-04-20 12:30:00,28.4,28.51,28.4,28.5,18400.0,19.7725,19.849,19.7725,19.8421,18400.0
2010-04-20 13:00:00,28.51,28.53,28.45,28.47,36200.0,19.849,19.863,19.8073,19.8212,36200.0
2010-04-20 13:30:00,28.46,28.5,28.43,28.44,28400.0,19.8142,19.8421,19.7933,19.8003,28400.0
2010-04-20 14:00:00,28.45,28.45,28.35,28.35,33300.0,19.8073,19.8073,19.7377,19.7377,33300.0
2010-04-20 14:30:00,28.34,28.38,28.22,28.23,228800.0,19.7307,19.7585,19.6471,19.6541,228800.0
2010-04-20 15:00:00,28.23,28.25,28.16,28.17,123500.0,19.6541,19.668,19.6054,19.6123,123500.0
2010-04-20 15:30:00,28.17,28.28,28.16,28.22,162900.0,19.6123,19.6889,19.6054,19.6471,162900.0
2010-04-21 09:30:00,28.33,28.44,28.24,28.28,77500.0,19.7237,19.8003,19.6611,19.6889,77500.0
2010-04-21 10:00:00,28.29,28.33,28.2,28.25,28100.0,19.6959,19.7237,19.6332,19.668,28100.0
2010-04-21 10:30:00,28.25,28.29,28.08,28.16,26200.0,19.668,19.6959,19.5497,19.6054,26200.0
2010-04-21 11:00:00,28.16,28.17,27.94,28.0,51000.0,19.6054,19.6123,19.4522,19.494,51000.0
2010-04-21 11:30:00,28.01,28.06,27.88,28.04,50500.0,19.5009,19.5357,19.4104,19.5218,50500.0
2010-04-21 12:00:00,28.04,28.15,28.04,28.12,38200.0,19.5218,19.5984,19.5218,19.5775,38200.0
2010-04-21 12:30:00,28.12,28.32,28.12,28.2,52200.0,19.5775,19.7168,19.5775,19.6332,52200.0
2010-04-21 13:00:00,28.19,28.28,28.14,28.27,52300.0,19.6263,19.6889,19.5914,19.682,52300.0
2010-04-21 13:30:00,28.26,28.67,28.26,28.64,79500.0,19.675,19.9604,19.675,19.9396,79500.0
2010-04-21 14:00:00,28.66,28.66,28.33,28.36,36900.0,19.9535,19.9535,19.7237,19.7446,36900.0
2010-04-21 14:30:00,28.35,28.54,28.34,28.54,36800.0,19.7377,19.8699,19.7307,19.8699,36800.0
2010-04-21 15:00:00,28.55,28.65,28.53,28.63,93700.0,19.8769,19.9465,19.863,19.9326,93700.0
2010-04-21 15:30:00,28.63,28.79,28.62,28.74,207000.0,19.9326,20.044,19.9256,20.0092,207000.0
2010-04-22 09:30:00,28.43,28.61,28.32,28.61,82700.0,19.7933,19.9187,19.7168,19.9187,82700.0
2010-04-22 10:00:00,28.58,28.83,28.54,28.78,79000.0,19.8978,20.0718,19.8699,20.037,79000.0
2010-04-22 10:30:00,28.79,29.0,28.7,28.95,114800.0,20.044,20.1902,19.9813,20.1554,114800.0
2010-04-22 11:00:00,28.94,29.04,28.87,28.94,78800.0,20.1484,20.218,20.0997,20.1484,78800.0
2010-04-22 11:30:00,28.94,29.0,28.88,28.92,50900.0,20.1484,20.1902,20.1066,20.1345,50900.0
2010-04-22 12:00:00,28.9,29.05,28.87,29.03,15400.0,20.1206,20.225,20.0997,20.2111,15400.0
2010-04-22 12:30:00,29.02,29.04,28.93,28.94,22500.0,20.2041,20.218,20.1415,20.1484,22500.0
2010-04-22 13:00:00,28.92,29.08,28.92,29.08,32000.0,20.1345,20.2459,20.1345,20.2459,32000.0
2010-04-22 13:30:00,29.08,29.24,29.05,29.24,66200.0,20.2459,20.3573,20.225,20.3573,66200.0
2010-04-22 14:00:00,29.24,29.46,29.15,29.46,86600.0,20.3573,20.5104,20.2946,20.5104,86600.0
2010-04-22 14:30:00,29.46,29.53,29.31,29.45,133000.0,20.5104,20.5592,20.406,20.5035,133000.0
2010-04-22 15:00:00,29.45,29.78,29.42,29.76,266700.0,20.5035,20.7332,20.4826,20.7193,266700.0
2010-04-22 15:30:00,29.75,29.79,29.51,29.53,347800.0,20.7124,20.7402,20.5453,20.5592,347800.0
2010-04-23 09:30:00,29.63,29.78,29.41,29.78,91700.0,20.6288,20.7332,20.4756,20.7332,91700.0
2010-04-23 10:00:00,29.8,29.94,29.76,29.89,113500.0,20.7472,20.8446,20.7193,20.8098,113500.0
2010-04-23 10:30:00,29.9,29.92,29.68,29.87,268700.0,20.8168,20.8307,20.6636,20.7959,268700.0
2010-04-23 11:00:00,29.85,29.96,29.77,29.89,114000.0,20.782,20.8586,20.7263,20.8098,114000.0
2010-04-23 11:30:00,29.9,29.96,29.84,29.96,111000.0,20.8168,20.8586,20.775,20.8586,111000.0
2010-04-23 12:00:00,29.96,30.14,29.9,30.11,121000.0,20.8586,20.9839,20.8168,20.963,121000.0
2010-04-23 12:30:00,30.11,30.32,30.1,30.32,73600.0,20.963,21.1092,20.956,21.1092,73600.0
2010-04-23 13:00:00,30.32,30.57,30.3,30.51,210900.0,21.1092,21.2832,21.0953,21.2415,210900.0
2010-04-23 13:30:00,30.5,30.63,30.34,30.62,101000.0,21.2345,21.325,21.1231,21.3181,101000.0
2010-04-23 14:00:00,30.61,30.62,30.37,30.58,123600.0,21.3111,21.3181,21.144,21.2902,123600.0
2010-04-23 14:30:00,30.56,30.78,30.48,30.72,165300.0,21.2763,21.4295,21.2206,21.3877,165300.0
2010-04-23 15:00:00,30.72,30.74,30.59,30.65,162200.0,21.3877,21.4016,21.2972,21.3389,162200.0
2010-04-23 15:30:00,30.65,30.79,30.6,30.75,316300.0,21.3389,21.4364,21.3041,21.4086,316300.0
2010-04-26 09:30:00,30.77,30.83,30.42,30.43,134900.0,21.4225,21.4643,21.1788,21.1858,134900.0
2010-04-26 10:00:00,30.42,30.55,30.28,30.42,92900.0,21.1788,21.2693,21.0813,21.1788,92900.0
2010-04-26 10:30:00,30.42,30.53,30.33,30.5,95300.0,21.1788,21.2554,21.1162,21.2345,95300.0
2010-04-26 11:00:00,30.5,30.5,30.41,30.42,226200.0,21.2345,21.2345,21.1719,21.1788,226200.0
2010-04-26 11:30:00,30.43,30.47,30.35,30.4,71400.0,21.1858,21.2136,21.1301,21.1649,71400.0
2010-04-26 12:00:00,30.39,30.4,30.3,30.37,51900.0,21.1579,21.1649,21.0953,21.144,51900.0
2010-04-26 12:30:00,30.36,30.39,30.24,30.26,57200.0,21.137,21.1579,21.0535,21.0674,57200.0
2010-04-26 13:00:00,30.26,30.35,30.24,30.33,76800.0,21.0674,21.1301,21.0535,21.1162,76800.0
2010-04-26 13:30:00,30.33,30.33,30.2,30.25,62500.0,21.1162,21.1162,21.0256,21.0605,62500.0
2010-04-26 14:00:00,30.25,30.3,30.21,30.29,47400.0,21.0605,21.0953,21.0326,21.0883,47400.0
2010-04-26 14:30:00,30.28,30.28,30.23,30.23,55300.0,21.0813,21.0813,21.0465,21.0465,55300.0
2010-04-26 15:00:00,30.23,30.26,30.12,30.18,91700.0,21.0465,21.0674,20.9699,21.0117,91700.0
2010-04-26 15:30:00,30.18,30.27,30.14,30.18,197300.0,21.0117,21.0744,20.9839,21.0117,197300.0
2010-04-27 09:30:00,30.09,30.11,29.72,29.93,79100.0,20.9491,20.963,20.6915,20.8377,79100.0
2010-04-27 10:00:00,29.95,30.13,29.92,30.06,83200.0,20.8516,20.9769,20.8307,20.9282,83200.0
2010-04-27 10:30:00,30.07,30.17,30.02,30.1,49300.0,20.9351,21.0048,20.9003,20.956,49300.0
2010-04-27 11:00:00,30.1,30.11,29.68,29.68,163100.0,20.956,20.963,20.6636,20.6636,163100.0
2010-04-27 11:30:00,29.7,29.7,29.41,29.52,119900.0,20.6775,20.6775,20.4756,20.5522,119900.0
2010-04-27 12:00:00,29.52,29.55,29.4,29.5,165600.0,20.5522,20.5731,20.4687,20.5383,165600.0
2010-04-27 12:30:00,29.49,29.51,29.47,29.5,136400.0,20.5313,20.5453,20.5174,20.5383,136400.0
2010-04-27 13:00:00,29.5,29.61,29.49,29.61,136700.0,20.5383,20.6149,20.5313,20.6149,136700.0
2010-04-27 13:30:00,29.63,29.73,29.56,29.63,123400.0,20.6288,20.6984,20.5801,20.6288,123400.0
2010-04-27 14:00:00,29.62,29.7,29.55,29.65,83000.0,20.6218,20.6775,20.5731,20.6427,83000.0
2010-04-27 14:30:00,29.66,29.66,29.34,29.4,86100.0,20.6497,20.6497,20.4269,20.4687,86100.0
2010-04-27 15:00:00,29.41,29.48,29.28,29.35,157200.0,20.4756,20.5244,20.3851,20.4339,157200.0
2010-04-27 15:30:00,29.34,29.34,29.01,29.06,313100.0,20.4269,20.4269,20.1972,20.232,313100.0
2010-04-28 09:30:00,29.2,29.59,29.11,29.3,60000.0,20.3294,20.601,20.2668,20.3991,60000.0
2010-04-28 10:00:00,29.29,29.35,29.1,29.22,75100.0,20.3921,20.4339,20.2598,20.3434,75100.0
2010-04-28 10:30:00,29.22,29.28,28.99,29.0,48000.0,20.3434,20.3851,20.1832,20.1902,48000.0
2010-04-28 11:00:00,29.0,29.1,28.96,29.01,49000.0,20.1902,20.2598,20.1623,20.1972,49000.0
2010-04-28 11:30:00,29.01,29.01,28.66,28.82,53700.0,20.1972,20.1972,19.9535,20.0649,53700.0
2010-04-28 12:00:00,28.82,28.97,28.74,28.91,67800.0,20.0649,20.1693,20.0092,20.1275,67800.0
2010-04-28 12:30:00,28.91,28.93,28.75,28.87,48500.0,20.1275,20.1415,20.0161,20.0997,48500.0
2010-04-28 13:00:00,28.87,28.96,28.82,28.88,28500.0,20.0997,20.1623,20.0649,20.1066,28500.0
2010-04-28 13:30:00,28.87,28.94,28.85,28.9,47300.0,20.0997,20.1484,20.0858,20.1206,47300.0
2010-04-28 14:00:00,28.9,29.04,28.87,28.92,68100.0,20.1206,20.218,20.0997,20.1345,68100.0
2010-04-28 14:30:00,28.92,29.03,28.85,29.0,50400.0,20.1345,20.2111,20.0858,20.1902,50400.0
2010-04-28 15:00:00,29.0,29.0,28.82,28.84,67200.0,20.1902,20.1902,20.0649,20.0788,67200.0
2010-04-28 15:30:00,28.85,28.91,28.73,28.86,275100.0,20.0858,20.1275,20.0022,20.0927,275100.0
2010-04-29 09:30:00,29.81,30.08,29.58,29.7,252400.0,20.7541,20.9421,20.594,20.6775,252400.0
2010-04-29 10:00:00,29.69,29.72,29.48,29.71,142600.0,20.6706,20.6915,20.5244,20.6845,142600.0
2010-04-29 10:30:00,29.7,29.86,29.66,29.75,103500.0,20.6775,20.7889,20.6497,20.7124,103500.0
2010-04-29 11:00:00,29.75,29.84,29.66,29.8,105200.0,20.7124,20.775,20.6497,20.7472,105200.0
2010-04-29 11:30:00,29.78,29.8,29.65,29.67,66500.0,20.7332,20.7472,20.6427,20.6567,66500.0
2010-04-29 12:00:00,29.67,29.7,29.55,29.64,39300.0,20.6567,20.6775,20.5731,20.6358,39300.0
2010-04-29 12:30:00,29.63,29.78,29.63,29.73,50700.0,20.6288,20.7332,20.6288,20.6984,50700.0
2010-04-29 13:00:00,29.73,29.77,29.71,29.75,88400.0,20.6984,20.7263,20.6845,20.7124,88400.0
2010-04-29 13:30:00,29.75,30.1,29.75,30.07,147900.0,20.7124,20.956,20.7124,20.9351,147900.0
2010-04-29 14:00:00,30.07,30.17,30.06,30.16,68400.0,20.9351,21.0048,20.9282,20.9978,68400.0
2010-04-29 14:30:00,30.17,30.3,30.16,30.21,76500.0,21.0048,21.0953,20.9978,21.0326,76500.0
2010-04-29 15:00:00,30.22,30.22,30.0,30.06,110300.0,21.0396,21.0396,20.8864,20.9282,110300.0
2010-04-29 15:30:00,30.08,30.22,30.04,30.12,164600.0,20.9421,21.0396,20.9143,20.9699,164600.0
2010-04-30 09:30:00,30.25,30.32,29.99,30.12,85000.0,21.0605,21.1092,20.8794,20.9699,85000.0
2010-04-30 10:00:00,30.11,30.11,29.62,29.86,244400.0,20.963,20.963,20.6218,20.7889,244400.0
2010-04-30 10:30:00,29.87,29.93,29.68,29.83,57700.0,20.7959,20.8377,20.6636,20.768,57700.0
2010-04-30 11:00:00,29.87,29.87,29.58,29.58,57900.0,20.7959,20.7959,20.594,20.594,57900.0
2010-04-30 11:30:00,29.58,29.79,29.57,29.77,41300.0,20.594,20.7402,20.587,20.7263,41300.0
2010-04-30 12:00:00,29.78,29.79,29.44,29.44,76900.0,20.7332,20.7402,20.4965,20.4965,76900.0
2010-04-30 12:30:00,29.44,29.51,29.17,29.2,79000.0,20.4965,20.5453,20.3085,20.3294,79000.0
2010-04-30 13:00:00,29.2,29.31,29.1,29.25,71200.0,20.3294,20.406,20.2598,20.3642,71200.0
2010-04-30 13:30:00,29.26,29.47,29.25,29.3,39500.0,20.3712,20.5174,20.3642,20.3991,39500.0
2010-04-30 14:00:00,29.29,29.52,29.24,29.46,44000.0,20.3921,20.5522,20.3573,20.5104,44000.0
2010-04-30 14:30:00,29.47,29.52,29.3,29.44,139800.0,20.5174,20.5522,20.3991,20.4965,139800.0
2010-04-30 15:00:00,29.45,29.51,29.34,29.34,131000.0,20.5035,20.5453,20.4269,20.4269,131000.0
2010-04-30 15:30:00,29.35,29.4,29.08,29.13,349700.0,20.4339,20.4687,20.2459,20.2807,349700.0
2010-05-03 09:30:00,29.35,29.58,29.19,29.2,142500.0,20.4339,20.594,20.3225,20.3294,142500.0
2010-05-03 10:00:00,29.21,29.64,29.17,29.5,139400.0,20.3364,20.6358,20.3085,20.5383,139400.0
2010-05-03 10:30:00,29.5,29.65,29.49,29.55,78600.0,20.5383,20.6427,20.5313,20.5731,78600.0
2010-05-03 11:00:00,29.54,29.63,29.45,29.6,63900.0,20.5661,20.6288,20.5035,20.6079,63900.0
2010-05-03 11:30:00,29.61,29.63,29.5,29.58,37300.0,20.6149,20.6288,20.5383,20.594,37300.0
2010-05-03 12:00:00,29.59,29.78,29.54,29.76,22500.0,20.601,20.7332,20.5661,20.7193,22500.0
2010-05-03 12:30:00,29.78,29.93,29.78,29.91,33200.0,20.7332,20.8377,20.7332,20.8237,33200.0
2010-05-03 13:00:00,29.91,29.91,29.82,29.83,30100.0,20.8237,20.8237,20.7611,20.768,30100.0
2010-05-03 13:30:00,29.83,29.86,29.74,29.76,30200.0,20.768,20.7889,20.7054,20.7193,30200.0
2010-05-03 14:00:00,29.75,29.8,29.73,29.75,48700.0,20.7124,20.7472,20.6984,20.7124,48700.0
2010-05-03 14:30:00,29.76,29.79,29.67,29.71,64000.0,20.7193,20.7402,20.6567,20.6845,64000.0
2010-05-03 15:00:00,29.71,29.72,29.6,29.63,65100.0,20.6845,20.6915,20.6079,20.6288,65100.0
2010-05-03 15:30:00,29.62,29.77,29.62,29.68,212300.0,20.6218,20.7263,20.6218,20.6636,212300.0
2010-05-04 09:30:00,29.22,29.58,29.11,29.56,119700.0,20.3434,20.594,20.2668,20.5801,119700.0
2010-05-04 10:00:00,29.54,29.55,29.16,29.31,76100.0,20.5661,20.5731,20.3016,20.406,76100.0
2010-05-04 10:30:00,29.3,29.35,29.13,29.15,97600.0,20.3991,20.4339,20.2807,20.2946,97600.0
2010-05-04 11:00:00,29.13,29.29,28.93,29.17,50900.0,20.2807,20.3921,20.1415,20.3085,50900.0
2010-05-04 11:30:00,29.18,29.38,29.17,29.21,35300.0,20.3155,20.4548,20.3085,20.3364,35300.0
2010-05-04 12:00:00,29.21,29.25,29.01,29.15,72200.0,20.3364,20.3642,20.1972,20.2946,72200.0
2010-05-04 12:30:00,29.15,29.31,29.11,29.26,93100.0,20.2946,20.406,20.2668,20.3712,93100.0
2010-05-04 13:00:00,29.26,29.3,29.22,29.28,61700.0,20.3712,20.3991,20.3434,20.3851,61700.0
2010-05-04 13:30:00,29.29,29.37,29.24,29.36,41200.0,20.3921,20.4478,20.3573,20.4408,41200.0
2010-05-04 14:00:00,29.37,29.44,29.32,29.39,68900.0,20.4478,20.4965,20.413,20.4617,68900.0
2010-05-04 14:30:00,29.37,29.44,29.33,29.35,72300.0,20.4478,20.4965,20.4199,20.4339,72300.0
2010-05-04 15:00:00,29.35,29.39,29.25,29.3,112900.0,20.4339,20.4617,20.3642,20.3991,112900.0
2010-05-04 15:30:00,29.28,29.4,29.23,29.29,192300.0,20.3851,20.4687,20.3503,20.3921,192300.0
2010-05-05 09:30:00,29.0,29.34,28.9,29.32,75300.0,20.1902,20.4269,20.1206,20.413,75300.0
2010-05-05 10:00:00,29.29,29.42,29.15,29.15,104600.0,20.3921,20.4826,20.2946,20.2946,104600.0
2010-05-05 10:30:00,29.17,29.25,29.03,29.18,87400.0,20.3085,20.3642,20.2111,20.3155,87400.0
2010-05-05 11:00:00,29.18,29.34,29.03,29.26,118600.0,20.3155,20.4269,20.2111,20.3712,118600.0
2010-05-05 11:30:00,29.27,29.6,29.25,29.54,119400.0,20.3782,20.6079,20.3642,20.5661,119400.0
2010-05-05 12:00:00,29.54,29.6,29.42,29.42,59100.0,20.5661,20.6079,20.4826,20.4826,59100.0
2010-05-05 12:30:00,29.41,29.45,29.3,29.32,38900.0,20.4756,20.5035,20.3991,20.413,38900.0
2010-05-05 13:00:00,29.32,29.38,29.23,29.25,34300.0,20.413,20.4548,20.3503,20.3642,34300.0
2010-05-05 13:30:00,29.25,29.36,29.2,29.32,26700.0,20.3642,20.4408,20.3294,20.413,26700.0
2010-05-05 14:00:00,29.31,29.44,29.27,29.33,51300.0,20.406,20.4965,20.3782,20.4199,51300.0
2010-05-05 14:30:00,29.35,29.36,29.01,29.1,69000.0,20.4339,20.4408,20.1972,20.2598,69000.0
2010-05-05 15:00:00,29.1,29.2,29.03,29.13,80900.0,20.2598,20.3294,20.2111,20.2807,80900.0
2010-05-05 15:30:00,29.12,29.14,28.98,29.03,168400.0,20.2737,20.2877,20.1763,20.2111,168400.0
2010-05-06 09:30:00,28.79,28.99,28.58,28.74,90300.0,20.044,20.1832,19.8978,20.0092,90300.0
2010-05-06 10:00:00,28.76,28.87,28.38,28.4,98500.0,20.0231,20.0997,19.7585,19.7725,98500.0
2010-05-06 10:30:00,28.39,28.62,28.24,28.42,105300.0,19.7655,19.9256,19.6611,19.7864,105300.0
2010-05-06 11:00:00,28.4,28.4,28.02,28.23,102700.0,19.7725,19.7725,19.5079,19.6541,102700.0
2010-05-06 11:30:00,28.22,28.23,28.05,28.14,59000.0,19.6471,19.6541,19.5288,19.5914,59000.0
2010-05-06 12:00:00,28.14,28.41,28.11,28.34,69800.0,19.5914,19.7794,19.5706,19.7307,69800.0
2010-05-06 12:30:00,28.35,28.41,28.03,28.1,110500.0,19.7377,19.7794,19.5149,19.5636,110500.0
2010-05-06 13:00:00,28.1,28.16,27.87,27.94,118500.0,19.5636,19.6054,19.4035,19.4522,118500.0
2010-05-06 13:30:00,27.95,27.95,27.59,27.6,62600.0,19.4592,19.4592,19.2085,19.2155,62600.0
2010-05-06 14:00:00,27.61,27.63,26.86,27.12,297500.0,19.2225,19.2364,18.7003,18.8813,297500.0
2010-05-06 14:30:00,27.12,27.7,25.74,27.46,347900.0,18.8813,19.2851,17.9205,19.118,347900.0
2010-05-06 15:00:00,27.42,28.49,27.24,27.56,322500.0,19.0902,19.8351,18.9649,19.1876,322500.0
2010-05-06 15:30:00,27.57,27.95,27.5,27.7,414600.0,19.1946,19.4592,19.1459,19.2851,414600.0
2010-05-07 09:30:00,27.41,28.28,27.4,27.61,180200.0,19.0832,19.6889,19.0762,19.2225,180200.0
2010-05-07 10:00:00,27.58,27.61,26.53,26.7,189500.0,19.2016,19.2225,18.4705,18.5889,189500.0
2010-05-07 10:30:00,26.72,27.09,26.63,26.85,468500.0,18.6028,18.8604,18.5402,18.6933,468500.0
2010-05-07 11:00:00,26.86,27.45,26.79,27.22,511000.0,18.7003,19.1111,18.6516,18.9509,511000.0
2010-05-07 11:30:00,27.19,27.6,27.11,27.55,125100.0,18.93,19.2155,18.8743,19.1807,125100.0
2010-05-07 12:00:00,27.54,27.82,27.45,27.51,98500.0,19.1737,19.3687,19.1111,19.1528,98500.0
2010-05-07 12:30:00,27.53,27.55,27.18,27.2,215600.0,19.1668,19.1807,18.9231,18.937,215600.0
2010-05-07 13:00:00,27.21,27.34,27.01,27.04,97600.0,18.944,19.0345,18.8047,18.8256,97600.0
2010-05-07 13:30:00,27.07,27.41,27.03,27.28,98700.0,18.8465,19.0832,18.8186,18.9927,98700.0
2010-05-07 14:00:00,27.28,27.34,26.98,26.98,152000.0,18.9927,19.0345,18.7838,18.7838,152000.0
2010-05-07 14:30:00,26.98,27.16,26.85,27.02,223900.0,18.7838,18.9092,18.6933,18.8117,223900.0
2010-05-07 15:00:00,27.02,27.04,26.64,26.7,524400.0,18.8117,18.8256,18.5471,18.5889,524400.0
2010-05-07 15:30:00,26.69,26.7,26.42,26.6,710600.0,18.5819,18.5889,18.394,18.5193,710600.0
2010-05-10 09:30:00,28.01,28.38,27.97,28.04,163700.0,19.5009,19.7585,19.4731,19.5218,163700.0
2010-05-10 10:00:00,28.03,28.18,27.97,28.01,156500.0,19.5149,19.6193,19.4731,19.5009,156500.0
2010-05-10 10:30:00,28.02,28.15,27.97,28.1,97500.0,19.5079,19.5984,19.4731,19.5636,97500.0
2010-05-10 11:00:00,28.11,28.3,28.09,28.3,83500.0,19.5706,19.7028,19.5566,19.7028,83500.0
2010-05-10 11:30:00,28.3,28.35,28.26,28.34,105100.0,19.7028,19.7377,19.675,19.7307,105100.0
2010-05-10 12:00:00,28.34,28.34,28.17,28.17,74700.0,19.7307,19.7307,19.6123,19.6123,74700.0
2010-05-10 12:30:00,28.17,28.26,28.16,28.17,77900.0,19.6123,19.675,19.6054,19.6123,77900.0
2010-05-10 13:00:00,28.17,28.18,27.89,27.98,139500.0,19.6123,19.6193,19.4174,19.4801,139500.0
2010-05-10 13:30:00,27.99,28.21,27.97,28.14,132000.0,19.487,19.6402,19.4731,19.5914,132000.0
2010-05-10 14:00:00,28.13,28.28,28.07,28.25,116500.0,19.5845,19.6889,19.5427,19.668,116500.0
2010-05-10 14:30:00,28.25,28.31,28.15,28.24,175100.0,19.668,19.7098,19.5984,19.6611,175100.0
2010-05-10 15:00:00,28.23,28.24,28.17,28.22,159700.0,19.6541,19.6611,19.6123,19.6471,159700.0
2010-05-10 15:30:00,28.22,28.42,28.18,28.33,441400.0,19.6471,19.7864,19.6193,19.7237,441400.0
2010-05-11 09:30:00,27.97,28.57,27.93,28.35,76400.0,19.4731,19.8908,19.4452,19.7377,76400.0
2010-05-11 10:00:00,28.34,28.49,28.09,28.42,74400.0,19.7307,19.8351,19.5566,19.7864,74400.0
2010-05-11 10:30:00,28.42,28.54,28.35,28.45,61800.0,19.7864,19.8699,19.7377,19.8073,61800.0
2010-05-11 11:00:00,28.45,28.6,28.42,28.59,76800.0,19.8073,19.9117,19.7864,19.9047,76800.0
2010-05-11 11:30:00,28.59,28.94,28.5,28.87,80800.0,19.9047,20.1484,19.8421,20.0997,80800.0
2010-05-11 12:00:00,28.87,29.07,28.87,28.94,53200.0,20.0997,20.2389,20.0997,20.1484,53200.0
2010-05-11 12:30:00,28.94,29.19,28.93,29.16,63500.0,20.1484,20.3225,20.1415,20.3016,63500.0
2010-05-11 13:00:00,29.17,29.19,29.09,29.18,42800.0,20.3085,20.3225,20.2528,20.3155,42800.0
2010-05-11 13:30:00,29.19,29.48,29.17,29.4,107400.0,20.3225,20.5244,20.3085,20.4687,107400.0
2010-05-11 14:00:00,29.41,29.5,29.25,29.35,159100.0,20.4756,20.5383,20.3642,20.4339,159100.0
2010-05-11 14:30:00,29.35,29.35,29.17,29.24,89400.0,20.4339,20.4339,20.3085,20.3573,89400.0
2010-05-11 15:00:00,29.24,29.24,28.98,29.13,179000.0,20.3573,20.3573,20.1763,20.2807,179000.0
2010-05-11 15:30:00,29.13,29.22,29.04,29.06,188800.0,20.2807,20.3434,20.218,20.232,188800.0
2010-05-12 09:30:00,29.34,29.43,29.04,29.39,178300.0,20.4269,20.4896,20.218,20.4617,178300.0
2010-05-12 10:00:00,29.41,29.45,29.26,29.28,139800.0,20.4756,20.5035,20.3712,20.3851,139800.0
2010-05-12 10:30:00,29.27,29.3,29.08,29.12,94600.0,20.3782,20.3991,20.2459,20.2737,94600.0
2010-05-12 11:00:00,29.12,29.39,29.1,29.35,105400.0,20.2737,20.4617,20.2598,20.4339,105400.0
2010-05-12 11:30:00,29.35,29.64,29.35,29.64,64400.0,20.4339,20.6358,20.4339,20.6358,64400.0
2010-05-12 12:00:00,29.66,29.85,29.65,29.85,114400.0,20.6497,20.782,20.6427,20.782,114400.0
2010-05-12 12:30:00,29.85,30.13,29.85,30.13,163000.0,20.782,20.9769,20.782,20.9769,163000.0
2010-05-12 13:00:00,30.13,30.51,30.06,30.44,255100.0,20.9769,21.2415,20.9282,21.1927,255100.0
2010-05-12 13:30:00,30.44,30.48,30.21,30.22,118200.0,21.1927,21.2206,21.0326,21.0396,118200.0
2010-05-12 14:00:00,30.22,30.24,29.9,29.98,142600.0,21.0396,21.0535,20.8168,20.8725,142600.0
2010-05-12 14:30:00,29.98,30.05,29.81,29.84,129200.0,20.8725,20.9212,20.7541,20.775,129200.0
2010-05-12 15:00:00,29.85,29.85,29.59,29.61,226700.0,20.782,20.782,20.601,20.6149,226700.0
2010-05-12 15:30:00,29.6,29.73,29.51,29.55,386700.0,20.6079,20.6984,20.5453,20.5731,386700.0
2010-05-13 09:30:00,29.4,29.73,29.32,29.5,94400.0,20.4687,20.6984,20.413,20.5383,94400.0
2010-05-13 10:00:00,29.51,29.6,29.09,29.44,188300.0,20.5453,20.6079,20.2528,20.4965,188300.0
2010-05-13 10:30:00,29.44,29.5,29.35,29.42,117200.0,20.4965,20.5383,20.4339,20.4826,117200.0
2010-05-13 11:00:00,29.42,29.58,29.32,29.49,45400.0,20.4826,20.594,20.413,20.5313,45400.0
2010-05-13 11:30:00,29.48,29.48,29.21,29.27,67400.0,20.5244,20.5244,20.3364,20.3782,67400.0
2010-05-13 12:00:00,29.27,29.46,29.23,29.44,172300.0,20.3782,20.5104,20.3503,20.4965,172300.0
2010-05-13 12:30:00,29.45,29.57,29.38,29.57,48000.0,20.5035,20.587,20.4548,20.587,48000.0
2010-05-13 13:00:00,29.56,29.68,29.5,29.67,52800.0,20.5801,20.6636,20.5383,20.6567,52800.0
2010-05-13 13:30:00,29.69,29.78,29.51,29.56,86700.0,20.6706,20.7332,20.5453,20.5801,86700.0
2010-05-13 14:00:00,29.57,29.76,29.57,29.7,123800.0,20.587,20.7193,20.587,20.6775,123800.0
2010-05-13 14:30:00,29.69,29.7,28.82,29.05,458600.0,20.6706,20.6775,20.0649,20.225,458600.0
2010-05-13 15:00:00,29.04,29.09,28.59,28.72,283300.0,20.218,20.2528,19.9047,19.9953,283300.0
2010-05-13 15:30:00,28.72,28.83,28.5,28.58,618100.0,19.9953,20.0718,19.8421,19.8978,618100.0
2010-05-14 09:30:00,28.4,28.52,27.15,27.58,389900.0,19.7725,19.856,18.9022,19.2016,389900.0
2010-05-14 10:00:00,27.57,28.01,27.31,27.83,272100.0,19.1946,19.5009,19.0136,19.3756,272100.0
2010-05-14 10:30:00,27.83,28.11,27.64,27.9,134000.0,19.3756,19.5706,19.2433,19.4244,134000.0
2010-05-14 11:00:00,27.89,27.97,27.7,27.74,278300.0,19.4174,19.4731,19.2851,19.313,278300.0
2010-05-14 11:30:00,27.74,27.9,27.74,27.78,119000.0,19.313,19.4244,19.313,19.3408,119000.0
2010-05-14 12:00:00,27.8,27.9,27.7,27.89,52800.0,19.3547,19.4244,19.2851,19.4174,52800.0
2010-05-14 12:30:00,27.89,28.04,27.82,28.04,66900.0,19.4174,19.5218,19.3687,19.5218,66900.0
2010-05-14 13:00:00,28.04,28.1,27.98,28.07,81100.0,19.5218,19.5636,19.4801,19.5427,81100.0
2010-05-14 13:30:00,28.07,28.14,28.03,28.04,191100.0,19.5427,19.5914,19.5149,19.5218,191100.0
2010-05-14 14:00:00,28.02,28.06,27.86,27.96,122000.0,19.5079,19.5357,19.3965,19.4661,122000.0
2010-05-14 14:30:00,27.95,28.02,27.87,27.9,84300.0,19.4592,19.5079,19.4035,19.4244,84300.0
2010-05-14 15:00:00,27.88,27.99,27.88,27.95,197600.0,19.4104,19.487,19.4104,19.4592,197600.0
2010-05-14 15:30:00,27.94,28.26,27.94,28.15,369800.0,19.4522,19.675,19.4522,19.5984,369800.0
2010-05-17 09:30:00,28.23,28.29,27.72,27.87,113200.0,19.6541,19.6959,19.299,19.4035,113200.0
2010-05-17 10:00:00,27.85,28.02,27.73,28.0,198800.0,19.3895,19.5079,19.306,19.494,198800.0
2010-05-17 10:30:00,28.01,28.19,27.95,28.03,120400.0,19.5009,19.6263,19.4592,19.5149,120400.0
2010-05-17 11:00:00,28.01,28.03,27.73,27.81,154800.0,19.5009,19.5149,19.306,19.3617,154800.0
2010-05-17 11:30:00,27.8,27.84,27.59,27.62,97700.0,19.3547,19.3826,19.2085,19.2294,97700.0
2010-05-17 12:00:00,27.61,27.62,27.2,27.48,155800.0,19.2225,19.2294,18.937,19.1319,155800.0
2010-05-17 12:30:00,27.48,27.9,27.48,27.79,337200.0,19.1319,19.4244,19.1319,19.3478,337200.0
2010-05-17 13:00:00,27.79,28.21,27.77,28.17,364500.0,19.3478,19.6402,19.3338,19.6123,364500.0
2010-05-17 13:30:00,28.17,28.22,27.96,28.13,142400.0,19.6123,19.6471,19.4661,19.5845,142400.0
2010-05-17 14:00:00,28.12,28.39,28.08,28.34,245200.0,19.5775,19.7655,19.5497,19.7307,245200.0
2010-05-17 14:30:00,28.33,28.48,28.31,28.4,332900.0,19.7237,19.8282,19.7098,19.7725,332900.0
2010-05-17 15:00:00,28.4,28.5,28.16,28.26,281200.0,19.7725,19.8421,19.6054,19.675,281200.0
2010-05-17 15:30:00,28.26,28.64,28.25,28.49,729600.0,19.675,19.9396,19.668,19.8351,729600.0
2010-05-18 09:30:00,29.94,30.0,28.66,28.83,1205100.0,20.8446,20.8864,19.9535,20.0718,1205100.0
2010-05-18 10:00:00,28.83,29.25,27.67,27.81,1098200.0,20.0718,20.3642,19.2642,19.3617,1098200.0
2010-05-18 10:30:00,27.78,28.03,26.65,26.97,1548100.0,19.3408,19.5149,18.5541,18.7769,1548100.0
2010-05-18 11:00:00,26.98,27.12,26.66,27.03,1048000.0,18.7838,18.8813,18.5611,18.8186,1048000.0
2010-05-18 11:30:00,27.01,27.53,26.95,27.0,694500.0,18.8047,19.1668,18.763,18.7978,694500.0
2010-05-18 12:00:00,27.01,27.48,26.87,27.34,370900.0,18.8047,19.1319,18.7073,19.0345,370900.0
2010-05-18 12:30:00,27.34,27.7,27.26,27.56,420000.0,19.0345,19.2851,18.9788,19.1876,420000.0
2010-05-18 13:00:00,27.54,27.56,27.22,27.47,196900.0,19.1737,19.1876,18.9509,19.125,196900.0
2010-05-18 13:30:00,27.48,27.68,27.26,27.63,571100.0,19.1319,19.2712,18.9788,19.2364,571100.0
2010-05-18 14:00:00,27.63,27.66,27.36,27.43,378500.0,19.2364,19.2573,19.0484,19.0971,378500.0
2010-05-18 14:30:00,27.43,27.47,27.14,27.19,271100.0,19.0971,19.125,18.8952,18.93,271100.0
2010-05-18 15:00:00,27.19,27.46,27.05,27.19,415400.0,18.93,19.118,18.8326,18.93,415400.0
2010-05-18 15:30:00,27.18,27.65,27.13,27.48,1142500.0,18.9231,19.2503,18.8883,19.1319,1142500.0
2010-05-19 09:30:00,28.44,28.44,28.0,28.25,626000.0,19.8003,19.8003,19.494,19.668,626000.0
2010-05-19 10:00:00,28.26,28.37,27.65,27.66,622600.0,19.675,19.7516,19.2503,19.2573,622600.0
2010-05-19 10:30:00,27.66,27.93,27.48,27.76,441700.0,19.2573,19.4452,19.1319,19.3269,441700.0
2010-05-19 11:00:00,27.75,27.8,27.33,27.42,199600.0,19.3199,19.3547,19.0275,19.0902,199600.0
2010-05-19 11:30:00,27.43,27.51,27.06,27.21,199200.0,19.0971,19.1528,18.8395,18.944,199200.0
2010-05-19 12:00:00,27.21,27.35,27.05,27.28,167000.0,18.944,19.0414,18.8326,18.9927,167000.0
2010-05-19 12:30:00,27.27,27.33,27.09,27.3,134800.0,18.9857,19.0275,18.8604,19.0066,134800.0
2010-05-19 13:00:00,27.3,27.69,27.21,27.51,344300.0,19.0066,19.2782,18.944,19.1528,344300.0
2010-05-19 13:30:00,27.51,27.66,27.42,27.51,342200.0,19.1528,19.2573,19.0902,19.1528,342200.0
2010-05-19 14:00:00,27.51,27.76,27.46,27.55,204500.0,19.1528,19.3269,19.118,19.1807,204500.0
2010-05-19 14:30:00,27.54,27.77,27.43,27.63,290600.0,19.1737,19.3338,19.0971,19.2364,290600.0
2010-05-19 15:00:00,27.64,27.7,27.27,27.34,375500.0,19.2433,19.2851,18.9857,19.0345,375500.0
2010-05-19 15:30:00,27.33,27.52,27.22,27.29,594500.0,19.0275,19.1598,18.9509,18.9997,594500.0
2010-05-20 09:30:00,26.49,27.23,26.45,27.12,244900.0,18.4427,18.9579,18.4148,18.8813,244900.0
2010-05-20 10:00:00,27.11,27.22,26.55,26.73,239800.0,18.8743,18.9509,18.4845,18.6098,239800.0
2010-05-20 10:30:00,26.75,27.08,26.73,26.87,414300.0,18.6237,18.8535,18.6098,18.7073,414300.0
2010-05-20 11:00:00,26.87,26.95,26.74,26.94,137800.0,18.7073,18.763,18.6167,18.756,137800.0
2010-05-20 11:30:00,26.93,27.08,26.82,26.86,88300.0,18.749,18.8535,18.6724,18.7003,88300.0
2010-05-20 12:00:00,26.87,26.9,26.54,26.7,235500.0,18.7073,18.7281,18.4775,18.5889,235500.0
2010-05-20 12:30:00,26.69,26.71,26.46,26.48,138300.0,18.5819,18.5959,18.4218,18.4357,138300.0
2010-05-20 13:00:00,26.48,26.89,26.47,26.82,128800.0,18.4357,18.7212,18.4288,18.6724,128800.0
2010-05-20 13:30:00,26.82,27.0,26.8,26.87,143200.0,18.6724,18.7978,18.6585,18.7073,143200.0
2010-05-20 14:00:00,26.85,27.2,26.71,27.15,145200.0,18.6933,18.937,18.5959,18.9022,145200.0
2010-05-20 14:30:00,27.14,27.42,27.08,27.23,149400.0,18.8952,19.0902,18.8535,18.9579,149400.0
2010-05-20 15:00:00,27.24,27.35,27.08,27.13,136500.0,18.9649,19.0414,18.8535,18.8883,136500.0
2010-05-20 15:30:00,27.13,27.21,26.68,26.71,427700.0,18.8883,18.944,18.575,18.5959,427700.0
2010-05-21 09:30:00,26.33,27.53,26.09,27.28,270500.0,18.3313,19.1668,18.1642,18.9927,270500.0
2010-05-21 10:00:00,27.27,27.53,26.95,26.99,267800.0,18.9857,19.1668,18.763,18.7908,267800.0
2010-05-21 10:30:00,27.0,27.21,26.95,27.08,170900.0,18.7978,18.944,18.763,18.8535,170900.0
2010-05-21 11:00:00,27.07,27.45,27.07,27.37,109200.0,18.8465,19.1111,18.8465,19.0554,109200.0
2010-05-21 11:30:00,27.37,27.97,27.33,27.74,270300.0,19.0554,19.4731,19.0275,19.313,270300.0
2010-05-21 12:00:00,27.75,27.75,27.58,27.67,59900.0,19.3199,19.3199,19.2016,19.2642,59900.0
2010-05-21 12:30:00,27.68,27.69,27.48,27.53,43900.0,19.2712,19.2782,19.1319,19.1668,43900.0
2010-05-21 13:00:00,27.5,27.55,27.3,27.35,94900.0,19.1459,19.1807,19.0066,19.0414,94900.0
2010-05-21 13:30:00,27.35,27.47,27.31,27.42,84200.0,19.0414,19.125,19.0136,19.0902,84200.0
2010-05-21 14:00:00,27.43,27.51,27.31,27.41,92000.0,19.0971,19.1528,19.0136,19.0832,92000.0
2010-05-21 14:30:00,27.43,27.47,27.18,27.31,141500.0,19.0971,19.125,18.9231,19.0136,141500.0
2010-05-21 15:00:00,27.31,27.6,27.31,27.43,385700.0,19.0136,19.2155,19.0136,19.0971,385700.0
2010-05-21 15:30:00,27.42,27.63,27.34,27.58,685400.0,19.0902,19.2364,19.0345,19.2016,685400.0
2010-05-24 09:30:00,27.49,27.85,27.34,27.39,180400.0,19.1389,19.3895,19.0345,19.0693,180400.0
2010-05-24 10:00:00,27.43,27.7,27.24,27.68,194100.0,19.0971,19.2851,18.9649,19.2712,194100.0
2010-05-24 10:30:00,27.69,27.81,27.6,27.64,85300.0,19.2782,19.3617,19.2155,19.2433,85300.0
2010-05-24 11:00:00,27.63,27.7,27.54,27.61,58500.0,19.2364,19.2851,19.1737,19.2225,58500.0
2010-05-24 11:30:00,27.62,27.73,27.6,27.68,42800.0,19.2294,19.306,19.2155,19.2712,42800.0
2010-05-24 12:00:00,27.67,27.83,27.66,27.77,44800.0,19.2642,19.3756,19.2573,19.3338,44800.0
2010-05-24 12:30:00,27.78,27.85,27.68,27.73,47800.0,19.3408,19.3895,19.2712,19.306,47800.0
2010-05-24 13:00:00,27.74,27.75,27.58,27.65,53200.0,19.313,19.3199,19.2016,19.2503,53200.0
2010-05-24 13:30:00,27.65,27.67,27.49,27.62,73400.0,19.2503,19.2642,19.1389,19.2294,73400.0
2010-05-24 14:00:00,27.61,27.66,27.54,27.59,46800.0,19.2225,19.2573,19.1737,19.2085,46800.0
2010-05-24 14:30:00,27.6,27.72,27.52,27.65,136800.0,19.2155,19.299,19.1598,19.2503,136800.0
2010-05-24 15:00:00,27.65,27.7,27.5,27.51,190000.0,19.2503,19.2851,19.1459,19.1528,190000.0
2010-05-24 15:30:00,27.5,27.58,27.2,27.26,350400.0,19.1459,19.2016,18.937,18.9788,350400.0
2010-05-25 09:30:00,26.5,26.81,26.24,26.44,118700.0,18.4497,18.6655,18.2686,18.4079,118700.0
2010-05-25 10:00:00,26.46,26.94,26.46,26.74,229600.0,18.4218,18.756,18.4218,18.6167,229600.0
2010-05-25 10:30:00,26.7,26.75,26.45,26.58,119400.0,18.5889,18.6237,18.4148,18.5054,119400.0
2010-05-25 11:00:00,26.59,27.06,26.59,27.02,253400.0,18.5123,18.8395,18.5123,18.8117,253400.0
2010-05-25 11:30:00,27.02,27.24,26.92,27.21,94600.0,18.8117,18.9649,18.7421,18.944,94600.0
2010-05-25 12:00:00,27.23,27.35,27.17,27.2,98800.0,18.9579,19.0414,18.9161,18.937,98800.0
2010-05-25 12:30:00,27.17,27.21,26.98,27.04,45900.0,18.9161,18.944,18.7838,18.8256,45900.0
2010-05-25 13:00:00,27.02,27.06,26.84,27.0,46500.0,18.8117,18.8395,18.6864,18.7978,46500.0
2010-05-25 13:30:00,26.99,27.03,26.92,26.99,82300.0,18.7908,18.8186,18.7421,18.7908,82300.0
2010-05-25 14:00:00,26.98,27.26,26.93,27.2,62800.0,18.7838,18.9788,18.749,18.937,62800.0
2010-05-25 14:30:00,27.19,27.45,27.16,27.36,127800.0,18.93,19.1111,18.9092,19.0484,127800.0
2010-05-25 15:00:00,27.35,27.63,27.32,27.59,159800.0,19.0414,19.2364,19.0206,19.2085,159800.0
2010-05-25 15:30:00,27.61,27.77,27.56,27.69,299400.0,19.2225,19.3338,19.1876,19.2782,299400.0
2010-05-26 09:30:00,27.86,28.27,27.59,28.04,129600.0,19.3965,19.682,19.2085,19.5218,129600.0
2010-05-26 10:00:00,28.06,28.47,28.05,28.41,168800.0,19.5357,19.8212,19.5288,19.7794,168800.0
2010-05-26 10:30:00,28.39,28.58,28.23,28.3,129800.0,19.7655,19.8978,19.6541,19.7028,129800.0
2010-05-26 11:00:00,28.28,28.28,27.95,27.96,73600.0,19.6889,19.6889,19.4592,19.4661,73600.0
2010-05-26 11:30:00,27.94,28.13,27.85,28.11,109900.0,19.4522,19.5845,19.3895,19.5706,109900.0
2010-05-26 12:00:00,28.11,28.17,27.98,27.99,65200.0,19.5706,19.6123,19.4801,19.487,65200.0
2010-05-26 12:30:00,27.99,28.09,27.88,28.09,43300.0,19.487,19.5566,19.4104,19.5566,43300.0
2010-05-26 13:00:00,28.09,28.15,28.03,28.05,49500.0,19.5566,19.5984,19.5149,19.5288,49500.0
2010-05-26 13:30:00,28.04,28.21,28.0,28.14,74700.0,19.5218,19.6402,19.494,19.5914,74700.0
2010-05-26 14:00:00,28.16,28.19,28.06,28.1,140700.0,19.6054,19.6263,19.5357,19.5636,140700.0
2010-05-26 14:30:00,28.1,28.15,27.83,27.92,137800.0,19.5636,19.5984,19.3756,19.4383,137800.0
2010-05-26 15:00:00,27.92,27.99,27.41,27.54,143700.0,19.4383,19.487,19.0832,19.1737,143700.0
2010-05-26 15:30:00,27.55,27.7,27.45,27.55,282100.0,19.1807,19.2851,19.1111,19.1807,282100.0
2010-05-27 09:30:00,28.13,28.23,27.83,27.96,81400.0,19.5845,19.6541,19.3756,19.4661,81400.0
2010-05-27 10:00:00,27.99,28.23,27.9,28.16,63600.0,19.487,19.6541,19.4244,19.6054,63600.0
2010-05-27 10:30:00,28.16,28.22,28.06,28.1,70600.0,19.6054,19.6471,19.5357,19.5636,70600.0
2010-05-27 11:00:00,28.09,28.22,28.05,28.19,66900.0,19.5566,19.6471,19.5288,19.6263,66900.0
2010-05-27 11:30:00,28.19,28.22,28.01,28.19,44600.0,19.6263,19.6471,19.5009,19.6263,44600.0
2010-05-27 12:00:00,28.2,28.31,28.16,28.27,55500.0,19.6332,19.7098,19.6054,19.682,55500.0
2010-05-27 12:30:00,28.26,28.4,28.24,28.32,105200.0,19.675,19.7725,19.6611,19.7168,105200.0
2010-05-27 13:00:00,28.32,28.5,28.25,28.45,80000.0,19.7168,19.8421,19.668,19.8073,80000.0
2010-05-27 13:30:00,28.45,28.54,28.4,28.51,174500.0,19.8073,19.8699,19.7725,19.849,174500.0
2010-05-27 14:00:00,28.51,28.63,28.42,28.5,52600.0,19.849,19.9326,19.7864,19.8421,52600.0
2010-05-27 14:30:00,28.48,28.51,28.35,28.37,57600.0,19.8282,19.849,19.7377,19.7516,57600.0
2010-05-27 15:00:00,28.36,28.51,28.34,28.46,82000.0,19.7446,19.849,19.7307,19.8142,82000.0
2010-05-27 15:30:00,28.47,28.67,28.41,28.67,206500.0,19.8212,19.9604,19.7794,19.9604,206500.0
2010-05-28 09:30:00,28.59,28.6,28.23,28.49,123500.0,19.9047,19.9117,19.6541,19.8351,123500.0
2010-05-28 10:00:00,28.5,28.62,28.46,28.49,107600.0,19.8421,19.9256,19.8142,19.8351,107600.0
2010-05-28 10:30:00,28.46,28.64,28.34,28.4,109500.0,19.8142,19.9396,19.7307,19.7725,109500.0
2010-05-28 11:00:00,28.41,28.45,28.16,28.2,36000.0,19.7794,19.8073,19.6054,19.6332,36000.0
2010-05-28 11:30:00,28.2,28.49,28.19,28.43,47200.0,19.6332,19.8351,19.6263,19.7933,47200.0
2010-05-28 12:00:00,28.42,28.49,28.26,28.46,59500.0,19.7864,19.8351,19.675,19.8142,59500.0
2010-05-28 12:30:00,28.47,28.49,28.1,28.2,116800.0,19.8212,19.8351,19.5636,19.6332,116800.0
2010-05-28 13:00:00,28.21,28.3,28.07,28.2,60400.0,19.6402,19.7028,19.5427,19.6332,60400.0
2010-05-28 13:30:00,28.21,28.24,28.13,28.17,46600.0,19.6402,19.6611,19.5845,19.6123,46600.0
2010-05-28 14:00:00,28.17,28.34,28.11,28.31,95900.0,19.6123,19.7307,19.5706,19.7098,95900.0
2010-05-28 14:30:00,28.29,28.62,28.27,28.6,133200.0,19.6959,19.9256,19.682,19.9117,133200.0
2010-05-28 15:00:00,28.59,28.7,28.53,28.7,116600.0,19.9047,19.9813,19.863,19.9813,116600.0
2010-05-28 15:30:00,28.68,28.77,28.48,28.53,531700.0,19.9674,20.0301,19.8282,19.863,531700.0
2010-06-01 09:30:00,28.13,28.42,28.03,28.11,76700.0,19.5845,19.7864,19.5149,19.5706,76700.0
2010-06-01 10:00:00,28.1,28.63,28.1,28.55,94500.0,19.5636,19.9326,19.5636,19.8769,94500.0
2010-06-01 10:30:00,28.56,28.73,28.56,28.61,72800.0,19.8839,20.0022,19.8839,19.9187,72800.0
2010-06-01 11:00:00,28.61,28.63,28.3,28.4,82900.0,19.9187,19.9326,19.7028,19.7725,82900.0
2010-06-01 11:30:00,28.39,28.4,28.14,28.17,45200.0,19.7655,19.7725,19.5914,19.6123,45200.0
2010-06-01 12:00:00,28.16,28.36,28.15,28.33,89200.0,19.6054,19.7446,19.5984,19.7237,89200.0
2010-06-01 12:30:00,28.34,28.38,28.18,28.19,88800.0,19.7307,19.7585,19.6193,19.6263,88800.0
2010-06-01 13:00:00,28.18,28.54,28.18,28.52,84500.0,19.6193,19.8699,19.6193,19.856,84500.0
2010-06-01 13:30:00,28.52,28.63,28.4,28.41,106800.0,19.856,19.9326,19.7725,19.7794,106800.0
2010-06-01 14:00:00,28.39,28.43,28.26,28.34,127000.0,19.7655,19.7933,19.675,19.7307,127000.0
2010-06-01 14:30:00,28.34,28.4,28.19,28.22,91400.0,19.7307,19.7725,19.6263,19.6471,91400.0
2010-06-01 15:00:00,28.24,28.29,27.98,28.02,145400.0,19.6611,19.6959,19.4801,19.5079,145400.0
2010-06-01 15:30:00,28.02,28.17,27.82,27.84,173500.0,19.5079,19.6123,19.3687,19.3826,173500.0
2010-06-02 09:30:00,28.07,28.16,27.42,27.55,172500.0,19.5427,19.6054,19.0902,19.1807,172500.0
2010-06-02 10:00:00,27.54,27.75,27.38,27.45,162600.0,19.1737,19.3199,19.0623,19.1111,162600.0
2010-06-02 10:30:00,27.45,27.59,27.41,27.47,136200.0,19.1111,19.2085,19.0832,19.125,136200.0
2010-06-02 11:00:00,27.47,27.56,27.38,27.44,135100.0,19.125,19.1876,19.0623,19.1041,135100.0
2010-06-02 11:30:00,27.44,27.57,27.42,27.52,66600.0,19.1041,19.1946,19.0902,19.1598,66600.0
2010-06-02 12:00:00,27.52,27.54,27.41,27.46,87600.0,19.1598,19.1737,19.0832,19.118,87600.0
2010-06-02 12:30:00,27.46,27.58,27.46,27.54,68100.0,19.118,19.2016,19.118,19.1737,68100.0
2010-06-02 13:00:00,27.53,27.57,27.45,27.52,86200.0,19.1668,19.1946,19.1111,19.1598,86200.0
2010-06-02 13:30:00,27.52,27.59,27.44,27.48,58400.0,19.1598,19.2085,19.1041,19.1319,58400.0
2010-06-02 14:00:00,27.47,27.53,27.36,27.42,91500.0,19.125,19.1668,19.0484,19.0902,91500.0
2010-06-02 14:30:00,27.41,27.67,27.4,27.66,84100.0,19.0832,19.2642,19.0762,19.2573,84100.0
2010-06-02 15:00:00,27.66,27.89,27.66,27.88,97500.0,19.2573,19.4174,19.2573,19.4104,97500.0
2010-06-02 15:30:00,27.88,27.99,27.79,27.96,241900.0,19.4104,19.487,19.3478,19.4661,241900.0
2010-06-03 09:30:00,28.21,28.86,28.16,28.77,138600.0,19.6402,20.0927,19.6054,20.0301,138600.0
2010-06-03 10:00:00,28.77,28.79,28.6,28.67,123700.0,20.0301,20.044,19.9117,19.9604,123700.0
2010-06-03 10:30:00,28.67,28.85,28.64,28.83,102400.0,19.9604,20.0858,19.9396,20.0718,102400.0
2010-06-03 11:00:00,28.83,28.99,28.83,28.84,112200.0,20.0718,20.1832,20.0718,20.0788,112200.0
2010-06-03 11:30:00,28.85,28.91,28.73,28.77,77200.0,20.0858,20.1275,20.0022,20.0301,77200.0
2010-06-03 12:00:00,28.79,28.83,28.57,28.59,59700.0,20.044,20.0718,19.8908,19.9047,59700.0
2010-06-03 12:30:00,28.6,28.8,28.59,28.76,134100.0,19.9117,20.0509,19.9047,20.0231,134100.0
2010-06-03 13:00:00,28.75,28.91,28.73,28.75,100500.0,20.0161,20.1275,20.0022,20.0161,100500.0
2010-06-03 13:30:00,28.75,28.92,28.72,28.85,194700.0,20.0161,20.1345,19.9953,20.0858,194700.0
2010-06-03 14:00:00,28.85,29.05,28.85,28.98,182900.0,20.0858,20.225,20.0858,20.1763,182900.0
2010-06-03 14:30:00,28.98,29.19,28.98,29.17,142600.0,20.1763,20.3225,20.1763,20.3085,142600.0
2010-06-03 15:00:00,29.16,29.35,29.1,29.34,188200.0,20.3016,20.4339,20.2598,20.4269,188200.0
2010-06-03 15:30:00,29.35,29.35,29.1,29.22,369900.0,20.4339,20.4339,20.2598,20.3434,369900.0
2010-06-04 09:30:00,28.62,28.76,28.39,28.5,92600.0,19.9256,20.0231,19.7655,19.8421,92600.0
2010-06-04 10:00:00,28.48,28.5,28.28,28.34,79400.0,19.8282,19.8421,19.6889,19.7307,79400.0
2010-06-04 10:30:00,28.34,28.39,28.22,28.22,53600.0,19.7307,19.7655,19.6471,19.6471,53600.0
2010-06-04 11:00:00,28.23,28.25,27.89,27.95,71300.0,19.6541,19.668,19.4174,19.4592,71300.0
2010-06-04 11:30:00,27.96,28.11,27.9,27.93,44100.0,19.4661,19.5706,19.4244,19.4452,44100.0
2010-06-04 12:00:00,27.92,27.96,27.77,27.91,49000.0,19.4383,19.4661,19.3338,19.4313,49000.0
2010-06-04 12:30:00,27.92,27.96,27.75,27.85,54700.0,19.4383,19.4661,19.3199,19.3895,54700.0
2010-06-04 13:00:00,27.86,27.95,27.66,27.7,118100.0,19.3965,19.4592,19.2573,19.2851,118100.0
2010-06-04 13:30:00,27.72,27.83,27.69,27.71,135600.0,19.299,19.3756,19.2782,19.2921,135600.0
2010-06-04 14:00:00,27.73,27.76,27.53,27.57,81000.0,19.306,19.3269,19.1668,19.1946,81000.0
2010-06-04 14:30:00,27.58,27.6,27.35,27.45,81900.0,19.2016,19.2155,19.0414,19.1111,81900.0
2010-06-04 15:00:00,27.45,27.69,27.43,27.63,141400.0,19.1111,19.2782,19.0971,19.2364,141400.0
2010-06-04 15:30:00,27.64,27.69,27.49,27.59,293900.0,19.2433,19.2782,19.1389,19.2085,293900.0
2010-06-07 09:30:00,27.63,27.68,27.14,27.57,69000.0,19.2364,19.2712,18.8952,19.1946,69000.0
2010-06-07 10:00:00,27.54,27.81,27.49,27.6,52700.0,19.1737,19.3617,19.1389,19.2155,52700.0
2010-06-07 10:30:00,27.59,27.6,27.1,27.1,57400.0,19.2085,19.2155,18.8674,18.8674,57400.0
2010-06-07 11:00:00,27.13,27.16,26.88,27.01,92900.0,18.8883,18.9092,18.7142,18.8047,92900.0
2010-06-07 11:30:00,27.01,27.18,27.0,27.16,41000.0,18.8047,18.9231,18.7978,18.9092,41000.0
2010-06-07 12:00:00,27.15,27.21,27.09,27.1,24900.0,18.9022,18.944,18.8604,18.8674,24900.0
2010-06-07 12:30:00,27.11,27.25,27.11,27.2,41500.0,18.8743,18.9718,18.8743,18.937,41500.0
2010-06-07 13:00:00,27.21,27.28,27.14,27.27,40100.0,18.944,18.9927,18.8952,18.9857,40100.0
2010-06-07 13:30:00,27.28,27.33,27.08,27.13,50100.0,18.9927,19.0275,18.8535,18.8883,50100.0
2010-06-07 14:00:00,27.14,27.2,27.08,27.11,79300.0,18.8952,18.937,18.8535,18.8743,79300.0
2010-06-07 14:30:00,27.11,27.12,26.9,26.94,135400.0,18.8743,18.8813,18.7281,18.756,135400.0
2010-06-07 15:00:00,26.94,27.06,26.65,26.65,179200.0,18.756,18.8395,18.5541,18.5541,179200.0
2010-06-07 15:30:00,26.65,26.75,26.53,26.57,219000.0,18.5541,18.6237,18.4705,18.4984,219000.0
2010-06-08 09:30:00,26.68,26.94,26.22,26.3,88200.0,18.575,18.756,18.2547,18.3104,88200.0
2010-06-08 10:00:00,26.25,26.33,26.0,26.09,131600.0,18.2756,18.3313,18.1015,18.1642,131600.0
2010-06-08 10:30:00,26.1,26.17,25.8,26.05,132900.0,18.1712,18.2199,17.9623,18.1364,132900.0
2010-06-08 11:00:00,26.03,26.21,25.77,26.1,115500.0,18.1224,18.2478,17.9414,18.1712,115500.0
2010-06-08 11:30:00,26.1,26.33,26.05,26.23,127800.0,18.1712,18.3313,18.1364,18.2617,127800.0
2010-06-08 12:00:00,26.25,26.32,26.1,26.25,80100.0,18.2756,18.3243,18.1712,18.2756,80100.0
2010-06-08 12:30:00,26.24,26.44,26.2,26.4,72000.0,18.2686,18.4079,18.2408,18.38,72000.0
2010-06-08 13:00:00,26.41,26.45,26.09,26.1,143000.0,18.387,18.4148,18.1642,18.1712,143000.0
2010-06-08 13:30:00,26.12,26.14,25.76,25.85,146600.0,18.1851,18.199,17.9345,17.9971,146600.0
2010-06-08 14:00:00,25.86,26.02,25.79,25.95,138700.0,18.0041,18.1155,17.9553,18.0667,138700.0
2010-06-08 14:30:00,25.96,26.09,25.95,26.0,300700.0,18.0737,18.1642,18.0667,18.1015,300700.0
2010-06-08 15:00:00,26.01,26.13,25.87,26.13,211800.0,18.1085,18.1921,18.011,18.1921,211800.0
2010-06-08 15:30:00,26.13,26.31,26.09,26.23,402700.0,18.1921,18.3174,18.1642,18.2617,402700.0
2010-06-09 09:30:00,26.57,27.16,26.51,27.11,176000.0,18.4984,18.9092,18.4566,18.8743,176000.0
2010-06-09 10:00:00,27.08,27.13,26.86,27.12,99200.0,18.8535,18.8883,18.7003,18.8813,99200.0
2010-06-09 10:30:00,27.1,27.36,27.06,27.34,134000.0,18.8674,19.0484,18.8395,19.0345,134000.0
2010-06-09 11:00:00,27.35,27.86,27.35,27.83,122200.0,19.0414,19.3965,19.0414,19.3756,122200.0
2010-06-09 11:30:00,27.8,27.83,27.62,27.65,75400.0,19.3547,19.3756,19.2294,19.2503,75400.0
2010-06-09 12:00:00,27.65,27.74,27.61,27.69,49400.0,19.2503,19.313,19.2225,19.2782,49400.0
2010-06-09 12:30:00,27.68,27.73,27.6,27.6,58500.0,19.2712,19.306,19.2155,19.2155,58500.0
2010-06-09 13:00:00,27.61,27.67,27.57,27.59,182000.0,19.2225,19.2642,19.1946,19.2085,182000.0
2010-06-09 13:30:00,27.57,27.59,27.47,27.53,109100.0,19.1946,19.2085,19.125,19.1668,109100.0
2010-06-09 14:00:00,27.54,27.56,27.35,27.54,106800.0,19.1737,19.1876,19.0414,19.1737,106800.0
2010-06-09 14:30:00,27.54,27.57,27.32,27.32,120700.0,19.1737,19.1946,19.0206,19.0206,120700.0
2010-06-09 15:00:00,27.31,27.36,27.0,27.14,246500.0,19.0136,19.0484,18.7978,18.8952,246500.0
2010-06-09 15:30:00,27.13,27.15,26.81,26.95,473800.0,18.8883,18.9022,18.6655,18.763,473800.0
2010-06-10 09:30:00,27.51,27.66,27.33,27.41,110700.0,19.1528,19.2573,19.0275,19.0832,110700.0
2010-06-10 10:00:00,27.41,27.56,27.36,27.4,142500.0,19.0832,19.1876,19.0484,19.0762,142500.0
2010-06-10 10:30:00,27.4,27.55,27.36,27.49,97100.0,19.0762,19.1807,19.0484,19.1389,97100.0
2010-06-10 11:00:00,27.48,27.7,27.48,27.65,89400.0,19.1319,19.2851,19.1319,19.2503,89400.0
2010-06-10 11:30:00,27.65,27.7,27.54,27.64,93500.0,19.2503,19.2851,19.1737,19.2433,93500.0
2010-06-10 12:00:00,27.64,27.64,27.41,27.62,93900.0,19.2433,19.2433,19.0832,19.2294,93900.0
2010-06-10 12:30:00,27.62,27.69,27.51,27.65,83800.0,19.2294,19.2782,19.1528,19.2503,83800.0
2010-06-10 13:00:00,27.65,27.65,27.41,27.48,84300.0,19.2503,19.2503,19.0832,19.1319,84300.0
2010-06-10 13:30:00,27.5,27.54,27.46,27.52,139300.0,19.1459,19.1737,19.118,19.1598,139300.0
2010-06-10 14:00:00,27.53,27.66,27.5,27.63,45100.0,19.1668,19.2573,19.1459,19.2364,45100.0
2010-06-10 14:30:00,27.63,27.84,27.63,27.8,105800.0,19.2364,19.3826,19.2364,19.3547,105800.0
2010-06-10 15:00:00,27.8,27.82,27.74,27.77,193500.0,19.3547,19.3687,19.313,19.3338,193500.0
2010-06-10 15:30:00,27.78,27.83,27.64,27.83,388500.0,19.3408,19.3756,19.2433,19.3756,388500.0
2010-06-11 09:30:00,27.57,27.94,27.16,27.94,150600.0,19.1946,19.4522,18.9092,19.4522,150600.0
2010-06-11 10:00:00,27.91,28.11,27.78,28.05,127000.0,19.4313,19.5706,19.3408,19.5288,127000.0
2010-06-11 10:30:00,28.05,28.12,27.8,27.83,36300.0,19.5288,19.5775,19.3547,19.3756,36300.0
2010-06-11 11:00:00,27.83,27.86,27.65,27.69,52700.0,19.3756,19.3965,19.2503,19.2782,52700.0
2010-06-11 11:30:00,27.69,27.75,27.65,27.71,102900.0,19.2782,19.3199,19.2503,19.2921,102900.0
2010-06-11 12:00:00,27.7,27.91,27.67,27.71,83900.0,19.2851,19.4313,19.2642,19.2921,83900.0
2010-06-11 12:30:00,27.7,27.7,27.59,27.64,40100.0,19.2851,19.2851,19.2085,19.2433,40100.0
2010-06-11 13:00:00,27.65,27.69,27.59,27.63,57500.0,19.2503,19.2782,19.2085,19.2364,57500.0
2010-06-11 13:30:00,27.64,27.66,27.4,27.53,104200.0,19.2433,19.2573,19.0762,19.1668,104200.0
2010-06-11 14:00:00,27.53,27.63,27.34,27.37,50000.0,19.1668,19.2364,19.0345,19.0554,50000.0
2010-06-11 14:30:00,27.38,27.47,27.36,27.42,50000.0,19.0623,19.125,19.0484,19.0902,50000.0
2010-06-11 15:00:00,27.44,27.6,27.43,27.53,62700.0,19.1041,19.2155,19.0971,19.1668,62700.0
2010-06-11 15:30:00,27.54,27.8,27.51,27.75,222900.0,19.1737,19.3547,19.1528,19.3199,222900.0
2010-06-14 09:30:00,27.98,28.49,27.98,28.46,168400.0,19.4801,19.8351,19.4801,19.8142,168400.0
2010-06-14 10:00:00,28.47,28.89,28.46,28.87,151000.0,19.8212,20.1136,19.8142,20.0997,151000.0
2010-06-14 10:30:00,28.87,28.95,28.8,28.95,110600.0,20.0997,20.1554,20.0509,20.1554,110600.0
2010-06-14 11:00:00,28.95,29.14,28.92,29.06,110900.0,20.1554,20.2877,20.1345,20.232,110900.0
2010-06-14 11:30:00,29.05,29.15,29.02,29.03,83800.0,20.225,20.2946,20.2041,20.2111,83800.0
2010-06-14 12:00:00,29.04,29.17,29.0,29.05,166100.0,20.218,20.3085,20.1902,20.225,166100.0
2010-06-14 12:30:00,29.05,29.05,28.83,28.85,138600.0,20.225,20.225,20.0718,20.0858,138600.0
2010-06-14 13:00:00,28.83,29.04,28.81,29.03,125800.0,20.0718,20.218,20.0579,20.2111,125800.0
2010-06-14 13:30:00,29.03,29.17,28.97,28.97,104000.0,20.2111,20.3085,20.1693,20.1693,104000.0
2010-06-14 14:00:00,28.99,29.02,28.79,28.95,149800.0,20.1832,20.2041,20.044,20.1554,149800.0
2010-06-14 14:30:00,28.95,29.14,28.82,29.13,99800.0,20.1554,20.2877,20.0649,20.2807,99800.0
2010-06-14 15:00:00,29.12,29.13,28.94,29.08,160200.0,20.2737,20.2807,20.1484,20.2459,160200.0
2010-06-14 15:30:00,29.08,29.09,28.64,28.77,453700.0,20.2459,20.2528,19.9396,20.0301,453700.0
2010-06-15 09:30:00,28.78,28.78,28.2,28.29,316100.0,20.037,20.037,19.6332,19.6959,316100.0
2010-06-15 10:00:00,28.29,28.34,27.99,28.19,183800.0,19.6959,19.7307,19.487,19.6263,183800.0
2010-06-15 10:30:00,28.2,28.43,28.2,28.41,114700.0,19.6332,19.7933,19.6332,19.7794,114700.0
2010-06-15 11:00:00,28.42,28.48,28.28,28.48,203200.0,19.7864,19.8282,19.6889,19.8282,203200.0
2010-06-15 11:30:00,28.48,28.49,28.23,28.26,121400.0,19.8282,19.8351,19.6541,19.675,121400.0
2010-06-15 12:00:00,28.27,28.4,28.27,28.39,86500.0,19.682,19.7725,19.682,19.7655,86500.0
2010-06-15 12:30:00,28.39,28.53,28.36,28.52,94800.0,19.7655,19.863,19.7446,19.856,94800.0
2010-06-15 13:00:00,28.51,28.67,28.49,28.66,125000.0,19.849,19.9604,19.8351,19.9535,125000.0
2010-06-15 13:30:00,28.66,28.83,28.64,28.82,70000.0,19.9535,20.0718,19.9396,20.0649,70000.0
2010-06-15 14:00:00,28.83,29.15,28.82,29.02,104900.0,20.0718,20.2946,20.0649,20.2041,104900.0
2010-06-15 14:30:00,29.02,29.03,28.89,28.92,90800.0,20.2041,20.2111,20.1136,20.1345,90800.0
2010-06-15 15:00:00,28.92,29.1,28.88,29.09,107300.0,20.1345,20.2598,20.1066,20.2528,107300.0
2010-06-15 15:30:00,29.08,29.26,29.05,29.21,301100.0,20.2459,20.3712,20.225,20.3364,301100.0
2010-06-16 09:30:00,28.91,29.06,28.85,28.96,46300.0,20.1275,20.232,20.0858,20.1623,46300.0
2010-06-16 10:00:00,28.96,28.96,28.51,28.59,105600.0,20.1623,20.1623,19.849,19.9047,105600.0
2010-06-16 10:30:00,28.56,28.81,28.49,28.77,37400.0,19.8839,20.0579,19.8351,20.0301,37400.0
2010-06-16 11:00:00,28.78,28.98,28.71,28.95,45700.0,20.037,20.1763,19.9883,20.1554,45700.0
2010-06-16 11:30:00,28.95,29.02,28.93,28.95,72800.0,20.1554,20.2041,20.1415,20.1554,72800.0
2010-06-16 12:00:00,28.95,29.08,28.95,29.05,28500.0,20.1554,20.2459,20.1554,20.225,28500.0
2010-06-16 12:30:00,29.04,29.13,29.01,29.12,44200.0,20.218,20.2807,20.1972,20.2737,44200.0
2010-06-16 13:00:00,29.12,29.13,29.0,29.06,43600.0,20.2737,20.2807,20.1902,20.232,43600.0
2010-06-16 13:30:00,29.06,29.17,29.04,29.12,39100.0,20.232,20.3085,20.218,20.2737,39100.0
2010-06-16 14:00:00,29.13,29.18,29.08,29.1,44300.0,20.2807,20.3155,20.2459,20.2598,44300.0
2010-06-16 14:30:00,29.11,29.18,28.95,28.98,58900.0,20.2668,20.3155,20.1554,20.1763,58900.0
2010-06-16 15:00:00,28.98,29.02,28.81,28.87,63200.0,20.1763,20.2041,20.0579,20.0997,63200.0
2010-06-16 15:30:00,28.87,29.04,28.83,28.89,257900.0,20.0997,20.218,20.0718,20.1136,257900.0
2010-06-17 09:30:00,28.9,28.95,28.49,28.7,40800.0,20.1206,20.1554,19.8351,19.9813,40800.0
2010-06-17 10:00:00,28.71,28.71,28.21,28.23,59600.0,19.9883,19.9883,19.6402,19.6541,59600.0
2010-06-17 10:30:00,28.23,28.33,28.16,28.24,32400.0,19.6541,19.7237,19.6054,19.6611,32400.0
2010-06-17 11:00:00,28.26,28.42,28.26,28.36,30200.0,19.675,19.7864,19.675,19.7446,30200.0
2010-06-17 11:30:00,28.37,28.52,28.37,28.47,27900.0,19.7516,19.856,19.7516,19.8212,27900.0
2010-06-17 12:00:00,28.47,28.49,28.39,28.4,12100.0,19.8212,19.8351,19.7655,19.7725,12100.0
2010-06-17 12:30:00,28.41,28.42,28.29,28.33,19400.0,19.7794,19.7864,19.6959,19.7237,19400.0
2010-06-17 13:00:00,28.32,28.45,28.29,28.35,20200.0,19.7168,19.8073,19.6959,19.7377,20200.0
2010-06-17 13:30:00,28.36,28.53,28.36,28.52,13800.0,19.7446,19.863,19.7446,19.856,13800.0
2010-06-17 14:00:00,28.53,28.61,28.44,28.44,32200.0,19.863,19.9187,19.8003,19.8003,32200.0
2010-06-17 14:30:00,28.44,28.44,28.24,28.31,26800.0,19.8003,19.8003,19.6611,19.7098,26800.0
2010-06-17 15:00:00,28.29,28.31,28.16,28.19,63200.0,19.6959,19.7098,19.6054,19.6263,63200.0
2010-06-17 15:30:00,28.18,28.41,28.18,28.39,135700.0,19.6193,19.7794,19.6193,19.7655,135700.0
2010-06-18 09:30:00,28.45,28.51,28.13,28.16,107000.0,19.8073,19.849,19.5845,19.6054,107000.0
2010-06-18 10:00:00,28.17,28.51,28.17,28.37,48200.0,19.6123,19.849,19.6123,19.7516,48200.0
2010-06-18 10:30:00,28.38,28.62,28.38,28.59,26700.0,19.7585,19.9256,19.7585,19.9047,26700.0
2010-06-18 11:00:00,28.6,28.74,28.58,28.68,40500.0,19.9117,20.0092,19.8978,19.9674,40500.0
2010-06-18 11:30:00,28.66,28.71,28.44,28.64,42200.0,19.9535,19.9883,19.8003,19.9396,42200.0
2010-06-18 12:00:00,28.64,28.66,28.29,28.31,46600.0,19.9396,19.9535,19.6959,19.7098,46600.0
2010-06-18 12:30:00,28.31,28.38,28.19,28.2,107500.0,19.7098,19.7585,19.6263,19.6332,107500.0
2010-06-18 13:00:00,28.2,28.37,28.2,28.26,24900.0,19.6332,19.7516,19.6332,19.675,24900.0
2010-06-18 13:30:00,28.26,28.36,28.24,28.35,38300.0,19.675,19.7446,19.6611,19.7377,38300.0
2010-06-18 14:00:00,28.34,28.37,28.31,28.35,33500.0,19.7307,19.7516,19.7098,19.7377,33500.0
2010-06-18 14:30:00,28.36,28.36,28.19,28.21,70400.0,19.7446,19.7446,19.6263,19.6402,70400.0
2010-06-18 15:00:00,28.2,28.26,28.1,28.25,60400.0,19.6332,19.675,19.5636,19.668,60400.0
2010-06-18 15:30:00,28.26,28.46,28.2,28.43,504100.0,19.675,19.8142,19.6332,19.7933,504100.0
2010-06-21 09:30:00,28.75,28.75,28.27,28.42,78000.0,20.0161,20.0161,19.682,19.7864,78000.0
2010-06-21 10:00:00,28.41,28.54,28.26,28.26,40300.0,19.7794,19.8699,19.675,19.675,40300.0
2010-06-21 10:30:00,28.26,28.38,28.11,28.14,57000.0,19.675,19.7585,19.5706,19.5914,57000.0
2010-06-21 11:00:00,28.13,28.3,28.1,28.28,33300.0,19.5845,19.7028,19.5636,19.6889,33300.0
2010-06-21 11:30:00,28.28,28.31,28.12,28.16,21000.0,19.6889,19.7098,19.5775,19.6054,21000.0
2010-06-21 12:00:00,28.16,28.16,28.02,28.02,23500.0,19.6054,19.6054,19.5079,19.5079,23500.0
2010-06-21 12:30:00,28.01,28.18,27.99,28.15,68400.0,19.5009,19.6193,19.487,19.5984,68400.0
2010-06-21 13:00:00,28.15,28.34,28.13,28.19,43100.0,19.5984,19.7307,19.5845,19.6263,43100.0
2010-06-21 13:30:00,28.2,28.25,28.01,28.19,48100.0,19.6332,19.668,19.5009,19.6263,48100.0
2010-06-21 14:00:00,28.18,28.37,28.18,28.28,54400.0,19.6193,19.7516,19.6193,19.6889,54400.0
2010-06-21 14:30:00,28.28,28.34,28.08,28.09,103200.0,19.6889,19.7307,19.5497,19.5566,103200.0
2010-06-21 15:00:00,28.09,28.12,27.76,27.86,146400.0,19.5566,19.5775,19.3269,19.3965,146400.0
2010-06-21 15:30:00,27.86,27.93,27.68,27.89,250200.0,19.3965,19.4452,19.2712,19.4174,250200.0
2010-06-22 09:30:00,28.0,28.27,27.92,28.01,48600.0,19.494,19.682,19.4383,19.5009,48600.0
2010-06-22 10:00:00,28.0,28.0,27.63,27.75,46400.0,19.494,19.494,19.2364,19.3199,46400.0
2010-06-22 10:30:00,27.75,27.76,27.52,27.65,50000.0,19.3199,19.3269,19.1598,19.2503,50000.0
2010-06-22 11:00:00,27.64,27.65,27.33,27.45,131100.0,19.2433,19.2503,19.0275,19.1111,131100.0
2010-06-22 11:30:00,27.46,27.75,27.44,27.57,43300.0,19.118,19.3199,19.1041,19.1946,43300.0
2010-06-22 12:00:00,27.57,27.58,27.29,27.31,111300.0,19.1946,19.2016,18.9997,19.0136,111300.0
2010-06-22 12:30:00,27.32,27.39,27.25,27.39,103700.0,19.0206,19.0693,18.9718,19.0693,103700.0
2010-06-22 13:00:00,27.38,27.43,27.22,27.25,169500.0,19.0623,19.0971,18.9509,18.9718,169500.0
2010-06-22 13:30:00,27.26,27.42,27.16,27.21,112700.0,18.9788,19.0902,18.9092,18.944,112700.0
2010-06-22 14:00:00,27.21,27.21,26.85,26.87,126900.0,18.944,18.944,18.6933,18.7073,126900.0
2010-06-22 14:30:00,26.88,26.92,26.59,26.7,139500.0,18.7142,18.7421,18.5123,18.5889,139500.0
2010-06-22 15:00:00,26.7,26.89,26.69,26.8,137800.0,18.5889,18.7212,18.5819,18.6585,137800.0
2010-06-22 15:30:00,26.81,26.81,26.69,26.74,278300.0,18.6655,18.6655,18.5819,18.6167,278300.0
2010-06-23 09:30:00,26.63,26.88,26.62,26.63,29000.0,18.5402,18.7142,18.5332,18.5402,29000.0
2010-06-23 10:00:00,26.62,26.64,26.2,26.28,90900.0,18.5332,18.5471,18.2408,18.2965,90900.0
2010-06-23 10:30:00,26.27,26.46,26.23,26.42,136700.0,18.2895,18.4218,18.2617,18.394,136700.0
2010-06-23 11:00:00,26.41,26.51,26.38,26.5,64900.0,18.387,18.4566,18.3661,18.4497,64900.0
2010-06-23 11:30:00,26.51,26.54,26.42,26.53,58200.0,18.4566,18.4775,18.394,18.4705,58200.0
2010-06-23 12:00:00,26.54,26.66,26.54,26.65,31000.0,18.4775,18.5611,18.4775,18.5541,31000.0
2010-06-23 12:30:00,26.64,26.69,26.56,26.69,55900.0,18.5471,18.5819,18.4914,18.5819,55900.0
2010-06-23 13:00:00,26.69,26.81,26.66,26.8,45700.0,18.5819,18.6655,18.5611,18.6585,45700.0
2010-06-23 13:30:00,26.81,26.95,26.8,26.95,72400.0,18.6655,18.763,18.6585,18.763,72400.0
2010-06-23 14:00:00,26.95,26.99,26.75,26.83,81400.0,18.763,18.7908,18.6237,18.6794,81400.0
2010-06-23 14:30:00,26.85,27.1,26.77,26.85,136500.0,18.6933,18.8674,18.6376,18.6933,136500.0
2010-06-23 15:00:00,26.85,26.89,26.67,26.79,123900.0,18.6933,18.7212,18.568,18.6516,123900.0
2010-06-23 15:30:00,26.79,26.83,26.66,26.68,303200.0,18.6516,18.6794,18.5611,18.575,303200.0
2010-06-24 09:30:00,26.56,26.58,25.94,25.97,136700.0,18.4914,18.5054,18.0598,18.0807,136700.0
2010-06-24 10:00:00,25.97,26.24,25.97,26.16,284200.0,18.0807,18.2686,18.0807,18.2129,284200.0
2010-06-24 10:30:00,26.14,26.16,25.9,25.94,197200.0,18.199,18.2129,18.0319,18.0598,197200.0
2010-06-24 11:00:00,25.95,26.01,25.83,25.97,121300.0,18.0667,18.1085,17.9832,18.0807,121300.0
2010-06-24 11:30:00,25.97,26.08,25.87,26.06,54500.0,18.0807,18.1572,18.011,18.1433,54500.0
2010-06-24 12:00:00,26.08,26.17,26.03,26.08,37900.0,18.1572,18.2199,18.1224,18.1572,37900.0
2010-06-24 12:30:00,26.08,26.14,25.99,26.09,65800.0,18.1572,18.199,18.0946,18.1642,65800.0
2010-06-24 13:00:00,26.1,26.18,26.01,26.08,407800.0,18.1712,18.2269,18.1085,18.1572,407800.0
2010-06-24 13:30:00,26.08,26.18,26.03,26.14,164800.0,18.1572,18.2269,18.1224,18.199,164800.0
2010-06-24 14:00:00,26.15,26.17,26.05,26.14,170500.0,18.206,18.2199,18.1364,18.199,170500.0
2010-06-24 14:30:00,26.14,26.15,25.91,25.94,132200.0,18.199,18.206,18.0389,18.0598,132200.0
2010-06-24 15:00:00,25.94,26.07,25.83,25.95,189400.0,18.0598,18.1503,17.9832,18.0667,189400.0
2010-06-24 15:30:00,25.94,26.03,25.91,25.95,238200.0,18.0598,18.1224,18.0389,18.0667,238200.0
2010-06-25 09:30:00,26.02,26.02,25.67,26.02,68700.0,18.1155,18.1155,17.8718,18.1155,68700.0
2010-06-25 10:00:00,26.03,26.15,25.93,25.98,72900.0,18.1224,18.206,18.0528,18.0876,72900.0
2010-06-25 10:30:00,25.98,26.09,25.84,26.02,64700.0,18.0876,18.1642,17.9902,18.1155,64700.0
2010-06-25 11:00:00,26.01,26.2,26.0,26.18,105900.0,18.1085,18.2408,18.1015,18.2269,105900.0
2010-06-25 11:30:00,26.19,26.32,26.13,26.29,44300.0,18.2338,18.3243,18.1921,18.3035,44300.0
2010-06-25 12:00:00,26.3,26.34,26.22,26.31,45500.0,18.3104,18.3383,18.2547,18.3174,45500.0
2010-06-25 12:30:00,26.3,26.36,26.04,26.16,64200.0,18.3104,18.3522,18.1294,18.2129,64200.0
2010-06-25 13:00:00,26.17,26.46,26.15,26.46,33300.0,18.2199,18.4218,18.206,18.4218,33300.0
2010-06-25 13:30:00,26.46,26.62,26.37,26.46,54500.0,18.4218,18.5332,18.3591,18.4218,54500.0
2010-06-25 14:00:00,26.46,26.52,26.34,26.39,50800.0,18.4218,18.4636,18.3383,18.3731,50800.0
2010-06-25 14:30:00,26.38,26.49,26.31,26.43,35900.0,18.3661,18.4427,18.3174,18.4009,35900.0
2010-06-25 15:00:00,26.44,26.44,26.28,26.38,71200.0,18.4079,18.4079,18.2965,18.3661,71200.0
2010-06-25 15:30:00,26.38,26.45,26.23,26.34,158100.0,18.3661,18.4148,18.2617,18.3383,158100.0
2010-06-28 09:30:00,26.58,26.58,26.12,26.31,48400.0,18.5054,18.5054,18.1851,18.3174,48400.0
2010-06-28 10:00:00,26.32,26.35,26.15,26.23,76500.0,18.3243,18.3452,18.206,18.2617,76500.0
2010-06-28 10:30:00,26.25,26.52,26.12,26.52,48900.0,18.2756,18.4636,18.1851,18.4636,48900.0
2010-06-28 11:00:00,26.52,26.69,26.52,26.64,44200.0,18.4636,18.5819,18.4636,18.5471,44200.0
2010-06-28 11:30:00,26.66,26.7,26.42,26.42,32900.0,18.5611,18.5889,18.394,18.394,32900.0
2010-06-28 12:00:00,26.42,26.44,26.33,26.43,36600.0,18.394,18.4079,18.3313,18.4009,36600.0
2010-06-28 12:30:00,26.42,26.46,26.31,26.45,26100.0,18.394,18.4218,18.3174,18.4148,26100.0
2010-06-28 13:00:00,26.44,26.44,26.31,26.36,29200.0,18.4079,18.4079,18.3174,18.3522,29200.0
2010-06-28 13:30:00,26.35,26.49,26.27,26.46,46900.0,18.3452,18.4427,18.2895,18.4218,46900.0
2010-06-28 14:00:00,26.47,26.47,26.36,26.37,48600.0,18.4288,18.4288,18.3522,18.3591,48600.0
2010-06-28 14:30:00,26.36,26.49,26.33,26.44,46600.0,18.3522,18.4427,18.3313,18.4079,46600.0
2010-06-28 15:00:00,26.45,26.48,26.26,26.3,72700.0,18.4148,18.4357,18.2826,18.3104,72700.0
2010-06-28 15:30:00,26.3,26.4,26.25,26.25,170800.0,18.3104,18.38,18.2756,18.2756,170800.0
2010-06-29 09:30:00,25.82,25.88,25.34,25.47,58200.0,17.9762,18.018,17.642,17.7326,58200.0
2010-06-29 10:00:00,25.45,25.47,25.0,25.03,116900.0,17.7186,17.7326,17.4053,17.4262,116900.0
2010-06-29 10:30:00,25.02,25.44,25.0,25.44,69000.0,17.4193,17.7117,17.4053,17.7117,69000.0
2010-06-29 11:00:00,25.43,25.56,25.29,25.46,41100.0,17.7047,17.7952,17.6072,17.7256,41100.0
2010-06-29 11:30:00,25.47,25.61,25.38,25.47,40200.0,17.7326,17.83,17.6699,17.7326,40200.0
2010-06-29 12:00:00,25.44,25.58,25.35,25.53,49700.0,17.7117,17.8091,17.649,17.7743,49700.0
2010-06-29 12:30:00,25.5,25.53,25.45,25.48,46700.0,17.7534,17.7743,17.7186,17.7395,46700.0
2010-06-29 13:00:00,25.47,25.51,25.32,25.33,20600.0,17.7326,17.7604,17.6281,17.6351,20600.0
2010-06-29 13:30:00,25.33,25.44,25.25,25.31,37800.0,17.6351,17.7117,17.5794,17.6212,37800.0
2010-06-29 14:00:00,25.3,25.58,25.3,25.41,52600.0,17.6142,17.8091,17.6142,17.6908,52600.0
2010-06-29 14:30:00,25.4,25.4,25.23,25.23,71900.0,17.6838,17.6838,17.5655,17.5655,71900.0
2010-06-29 15:00:00,25.23,25.33,25.03,25.06,111800.0,17.5655,17.6351,17.4262,17.4471,111800.0
2010-06-29 15:30:00,25.06,25.27,24.98,25.17,183600.0,17.4471,17.5933,17.3914,17.5237,183600.0
2010-06-30 09:30:00,25.09,25.54,24.98,25.32,83500.0,17.468,17.7813,17.3914,17.6281,83500.0
2010-06-30 10:00:00,25.33,25.38,25.14,25.14,66300.0,17.6351,17.6699,17.5028,17.5028,66300.0
2010-06-30 10:30:00,25.14,25.36,25.1,25.17,55600.0,17.5028,17.656,17.475,17.5237,55600.0
2010-06-30 11:00:00,25.18,25.26,25.13,25.19,38900.0,17.5307,17.5864,17.4958,17.5376,38900.0
2010-06-30 11:30:00,25.16,25.42,25.16,25.26,40000.0,17.5167,17.6977,17.5167,17.5864,40000.0
2010-06-30 12:00:00,25.26,25.3,25.22,25.22,28500.0,17.5864,17.6142,17.5585,17.5585,28500.0
2010-06-30 12:30:00,25.22,25.29,25.17,25.28,18400.0,17.5585,17.6072,17.5237,17.6003,18400.0
2010-06-30 13:00:00,25.29,25.32,25.19,25.3,22700.0,17.6072,17.6281,17.5376,17.6142,22700.0
2010-06-30 13:30:00,25.3,25.34,25.2,25.32,29100.0,17.6142,17.642,17.5446,17.6281,29100.0
2010-06-30 14:00:00,25.31,25.36,25.08,25.17,85900.0,17.6212,17.656,17.461,17.5237,85900.0
2010-06-30 14:30:00,25.17,25.35,25.1,25.28,102800.0,17.5237,17.649,17.475,17.6003,102800.0
2010-06-30 15:00:00,25.27,25.32,25.07,25.1,62100.0,17.5933,17.6281,17.4541,17.475,62100.0
2010-06-30 15:30:00,25.09,25.11,24.81,24.87,263100.0,17.468,17.4819,17.2731,17.3148,263100.0
2010-07-01 09:30:00,24.82,24.97,24.59,24.6,57800.0,17.28,17.3845,17.1199,17.1269,57800.0
2010-07-01 10:00:00,24.57,24.59,24.24,24.33,79400.0,17.106,17.1199,16.8762,16.9389,79400.0
2010-07-01 10:30:00,24.34,24.34,24.03,24.13,54400.0,16.9458,16.9458,16.73,16.7996,54400.0
2010-07-01 11:00:00,24.12,24.41,24.02,24.41,252600.0,16.7927,16.9946,16.723,16.9946,252600.0
2010-07-01 11:30:00,24.39,24.85,24.36,24.7,311100.0,16.9806,17.3009,16.9598,17.1965,311100.0
2010-07-01 12:00:00,24.7,24.7,24.55,24.61,42800.0,17.1965,17.1965,17.092,17.1338,42800.0
2010-07-01 12:30:00,24.59,25.09,24.56,24.81,111300.0,17.1199,17.468,17.099,17.2731,111300.0
2010-07-01 13:00:00,24.81,24.84,24.68,24.68,74300.0,17.2731,17.2939,17.1825,17.1825,74300.0
2010-07-01 13:30:00,24.69,24.98,24.69,24.96,63000.0,17.1895,17.3914,17.1895,17.3775,63000.0
2010-07-01 14:00:00,24.94,25.0,24.87,24.88,40000.0,17.3636,17.4053,17.3148,17.3218,40000.0
2010-07-01 14:30:00,24.89,24.94,24.75,24.83,51300.0,17.3288,17.3636,17.2313,17.287,51300.0
2010-07-01 15:00:00,24.86,24.98,24.8,24.97,114900.0,17.3079,17.3914,17.2661,17.3845,114900.0
2010-07-01 15:30:00,24.96,25.06,24.82,24.93,216800.0,17.3775,17.4471,17.28,17.3566,216800.0
2010-07-02 09:30:00,24.99,25.14,24.88,25.0,45500.0,17.3984,17.5028,17.3218,17.4053,45500.0
2010-07-02 10:00:00,25.0,25.07,24.79,24.86,63500.0,17.4053,17.4541,17.2591,17.3079,63500.0
2010-07-02 10:30:00,24.85,24.92,24.68,24.69,39900.0,17.3009,17.3496,17.1825,17.1895,39900.0
2010-07-02 11:00:00,24.7,24.74,24.51,24.6,79700.0,17.1965,17.2243,17.0642,17.1269,79700.0
2010-07-02 11:30:00,24.58,24.64,24.41,24.52,36300.0,17.1129,17.1547,16.9946,17.0712,36300.0
2010-07-02 12:00:00,24.52,24.74,24.5,24.69,36300.0,17.0712,17.2243,17.0572,17.1895,36300.0
2010-07-02 12:30:00,24.7,24.71,24.52,24.52,28600.0,17.1965,17.2034,17.0712,17.0712,28600.0
2010-07-02 13:00:00,24.53,24.56,24.43,24.49,54600.0,17.0781,17.099,17.0085,17.0503,54600.0
2010-07-02 13:30:00,24.5,24.59,24.45,24.48,52100.0,17.0572,17.1199,17.0224,17.0433,52100.0
2010-07-02 14:00:00,24.47,24.47,24.35,24.39,74900.0,17.0363,17.0363,16.9528,16.9806,74900.0
2010-07-02 14:30:00,24.39,24.39,24.26,24.37,89700.0,16.9806,16.9806,16.8901,16.9667,89700.0
2010-07-02 15:00:00,24.36,24.47,24.32,24.41,135800.0,16.9598,17.0363,16.9319,16.9946,135800.0
2010-07-02 15:30:00,24.4,24.59,24.36,24.37,219300.0,16.9876,17.1199,16.9598,16.9667,219300.0
2010-07-06 09:30:00,24.88,25.4,24.86,25.22,106500.0,17.3218,17.6838,17.3079,17.5585,106500.0
2010-07-06 10:00:00,25.18,25.34,25.13,25.19,127400.0,17.5307,17.642,17.4958,17.5376,127400.0
2010-07-06 10:30:00,25.19,25.19,24.9,24.92,84900.0,17.5376,17.5376,17.3357,17.3496,84900.0
2010-07-06 11:00:00,24.92,24.92,24.68,24.68,66000.0,17.3496,17.3496,17.1825,17.1825,66000.0
2010-07-06 11:30:00,24.68,24.86,24.67,24.75,43400.0,17.1825,17.3079,17.1756,17.2313,43400.0
2010-07-06 12:00:00,24.75,24.87,24.5,24.53,70700.0,17.2313,17.3148,17.0572,17.0781,70700.0
2010-07-06 12:30:00,24.53,24.55,24.35,24.37,50900.0,17.0781,17.092,16.9528,16.9667,50900.0
2010-07-06 13:00:00,24.37,24.51,24.32,24.41,67700.0,16.9667,17.0642,16.9319,16.9946,67700.0
2010-07-06 13:30:00,24.41,24.41,24.15,24.18,78700.0,16.9946,16.9946,16.8136,16.8344,78700.0
2010-07-06 14:00:00,24.18,24.36,24.06,24.33,88700.0,16.8344,16.9598,16.7509,16.9389,88700.0
2010-07-06 14:30:00,24.32,24.48,24.24,24.25,76600.0,16.9319,17.0433,16.8762,16.8832,76600.0
2010-07-06 15:00:00,24.25,24.28,24.07,24.25,101200.0,16.8832,16.9041,16.7579,16.8832,101200.0
2010-07-06 15:30:00,24.23,24.42,24.17,24.4,315300.0,16.8693,17.0015,16.8275,16.9876,315300.0
2010-07-07 09:30:00,24.55,24.65,24.28,24.65,168500.0,17.092,17.1617,16.9041,17.1617,168500.0
2010-07-07 10:00:00,24.66,24.86,24.53,24.53,111000.0,17.1686,17.3079,17.0781,17.0781,111000.0
2010-07-07 10:30:00,24.52,24.9,24.52,24.85,201300.0,17.0712,17.3357,17.0712,17.3009,201300.0
2010-07-07 11:00:00,24.85,24.85,24.7,24.76,275100.0,17.3009,17.3009,17.1965,17.2382,275100.0
2010-07-07 11:30:00,24.76,24.85,24.73,24.83,164800.0,17.2382,17.3009,17.2174,17.287,164800.0
2010-07-07 12:00:00,24.82,24.95,24.79,24.89,94900.0,17.28,17.3705,17.2591,17.3288,94900.0
2010-07-07 12:30:00,24.89,24.92,24.75,24.87,100600.0,17.3288,17.3496,17.2313,17.3148,100600.0
2010-07-07 13:00:00,24.87,25.04,24.87,25.01,221200.0,17.3148,17.4332,17.3148,17.4123,221200.0
2010-07-07 13:30:00,24.99,25.13,24.93,25.09,131000.0,17.3984,17.4958,17.3566,17.468,131000.0
2010-07-07 14:00:00,25.08,25.12,24.99,25.02,92300.0,17.461,17.4889,17.3984,17.4193,92300.0
2010-07-07 14:30:00,25.04,25.13,24.97,25.1,70200.0,17.4332,17.4958,17.3845,17.475,70200.0
2010-07-07 15:00:00,25.1,25.24,25.06,25.2,91300.0,17.475,17.5724,17.4471,17.5446,91300.0
2010-07-07 15:30:00,25.2,25.44,25.2,25.38,271600.0,17.5446,17.7117,17.5446,17.6699,271600.0
2010-07-08 09:30:00,25.79,26.0,25.52,25.66,122400.0,17.9553,18.1015,17.7674,17.8648,122400.0
2010-07-08 10:00:00,25.65,25.83,25.56,25.79,78800.0,17.8579,17.9832,17.7952,17.9553,78800.0
2010-07-08 10:30:00,25.8,25.84,25.6,25.64,130200.0,17.9623,17.9902,17.8231,17.8509,130200.0
2010-07-08 11:00:00,25.6,25.73,25.44,25.67,110400.0,17.8231,17.9136,17.7117,17.8718,110400.0
2010-07-08 11:30:00,25.67,25.77,25.54,25.61,84300.0,17.8718,17.9414,17.7813,17.83,84300.0
2010-07-08 12:00:00,25.6,25.8,25.57,25.75,104100.0,17.8231,17.9623,17.8022,17.9275,104100.0
2010-07-08 12:30:00,25.75,25.78,25.67,25.74,140100.0,17.9275,17.9484,17.8718,17.9205,140100.0
2010-07-08 13:00:00,25.73,25.88,25.72,25.75,60100.0,17.9136,18.018,17.9066,17.9275,60100.0
2010-07-08 13:30:00,25.75,25.76,25.52,25.56,55400.0,17.9275,17.9345,17.7674,17.7952,55400.0
2010-07-08 14:00:00,25.57,25.59,25.34,25.52,53300.0,17.8022,17.8161,17.642,17.7674,53300.0
2010-07-08 14:30:00,25.5,25.54,25.47,25.54,75600.0,17.7534,17.7813,17.7326,17.7813,75600.0
2010-07-08 15:00:00,25.52,25.63,25.42,25.6,87800.0,17.7674,17.844,17.6977,17.8231,87800.0
2010-07-08 15:30:00,25.61,25.77,25.6,25.7,146900.0,17.83,17.9414,17.8231,17.8927,146900.0
2010-07-09 09:30:00,25.43,25.71,25.36,25.54,82300.0,17.7047,17.8996,17.656,17.7813,82300.0
2010-07-09 10:00:00,25.57,25.79,25.57,25.74,56200.0,17.8022,17.9553,17.8022,17.9205,56200.0
2010-07-09 10:30:00,25.73,25.9,25.7,25.75,40700.0,17.9136,18.0319,17.8927,17.9275,40700.0
2010-07-09 11:00:00,25.73,25.73,25.49,25.56,29200.0,17.9136,17.9136,17.7465,17.7952,29200.0
2010-07-09 11:30:00,25.57,25.66,25.53,25.57,35100.0,17.8022,17.8648,17.7743,17.8022,35100.0
2010-07-09 12:00:00,25.57,25.68,25.57,25.65,14400.0,17.8022,17.8788,17.8022,17.8579,14400.0
2010-07-09 12:30:00,25.64,25.66,25.55,25.61,40400.0,17.8509,17.8648,17.7883,17.83,40400.0
2010-07-09 13:00:00,25.61,25.7,25.59,25.63,21800.0,17.83,17.8927,17.8161,17.844,21800.0
2010-07-09 13:30:00,25.64,25.7,25.63,25.69,29500.0,17.8509,17.8927,17.844,17.8857,29500.0
2010-07-09 14:00:00,25.7,25.7,25.64,25.65,24000.0,17.8927,17.8927,17.8509,17.8579,24000.0
2010-07-09 14:30:00,25.65,25.76,25.61,25.72,107100.0,17.8579,17.9345,17.83,17.9066,107100.0
2010-07-09 15:00:00,25.72,25.83,25.68,25.74,133700.0,17.9066,17.9832,17.8788,17.9205,133700.0
2010-07-09 15:30:00,25.73,25.84,25.7,25.75,335700.0,17.9136,17.9902,17.8927,17.9275,335700.0
2010-07-12 09:30:00,25.6,25.84,25.51,25.65,129400.0,17.8231,17.9902,17.7604,17.8579,129400.0
2010-07-12 10:00:00,25.67,25.69,25.18,25.24,95600.0,17.8718,17.8857,17.5307,17.5724,95600.0
2010-07-12 10:30:00,25.23,25.36,25.19,25.29,77700.0,17.5655,17.656,17.5376,17.6072,77700.0
2010-07-12 11:00:00,25.27,25.28,25.16,25.19,96500.0,17.5933,17.6003,17.5167,17.5376,96500.0
2010-07-12 11:30:00,25.18,25.24,25.17,25.2,95600.0,17.5307,17.5724,17.5237,17.5446,95600.0
2010-07-12 12:00:00,25.19,25.22,25.04,25.08,183400.0,17.5376,17.5585,17.4332,17.461,183400.0
2010-07-12 12:30:00,25.08,25.12,25.0,25.0,109500.0,17.461,17.4889,17.4053,17.4053,109500.0
2010-07-12 13:00:00,24.99,25.1,24.98,25.07,95100.0,17.3984,17.475,17.3914,17.4541,95100.0
2010-07-12 13:30:00,25.09,25.22,25.06,25.2,99700.0,17.468,17.5585,17.4471,17.5446,99700.0
2010-07-12 14:00:00,25.22,25.23,25.04,25.08,83600.0,17.5585,17.5655,17.4332,17.461,83600.0
2010-07-12 14:30:00,25.09,25.18,25.04,25.15,105500.0,17.468,17.5307,17.4332,17.5098,105500.0
2010-07-12 15:00:00,25.16,25.17,25.08,25.11,109900.0,17.5167,17.5237,17.461,17.4819,109900.0
2010-07-12 15:30:00,25.11,25.17,25.07,25.1,259200.0,17.4819,17.5237,17.4541,17.475,259200.0
2010-07-13 09:30:00,25.4,25.54,25.12,25.17,191900.0,17.6838,17.7813,17.4889,17.5237,191900.0
2010-07-13 10:00:00,25.2,25.58,25.17,25.55,93400.0,17.5446,17.8091,17.5237,17.7883,93400.0
2010-07-13 10:30:00,25.56,25.57,25.36,25.41,49300.0,17.7952,17.8022,17.656,17.6908,49300.0
2010-07-13 11:00:00,25.42,25.46,25.38,25.42,121300.0,17.6977,17.7256,17.6699,17.6977,121300.0
2010-07-13 11:30:00,25.41,25.5,25.37,25.4,137800.0,17.6908,17.7534,17.6629,17.6838,137800.0
2010-07-13 12:00:00,25.41,25.45,25.38,25.41,93400.0,17.6908,17.7186,17.6699,17.6908,93400.0
2010-07-13 12:30:00,25.42,25.43,25.31,25.32,96100.0,17.6977,17.7047,17.6212,17.6281,96100.0
2010-07-13 13:00:00,25.33,25.35,25.14,25.2,105000.0,17.6351,17.649,17.5028,17.5446,105000.0
2010-07-13 13:30:00,25.21,25.29,25.2,25.26,116400.0,17.5515,17.6072,17.5446,17.5864,116400.0
2010-07-13 14:00:00,25.28,25.44,25.27,25.4,72300.0,17.6003,17.7117,17.5933,17.6838,72300.0
2010-07-13 14:30:00,25.41,25.51,25.4,25.48,129700.0,17.6908,17.7604,17.6838,17.7395,129700.0
2010-07-13 15:00:00,25.49,25.6,25.44,25.57,235400.0,17.7465,17.8231,17.7117,17.8022,235400.0
2010-07-13 15:30:00,25.58,25.6,25.47,25.48,271600.0,17.8091,17.8231,17.7326,17.7395,271600.0
2010-07-14 09:30:00,25.3,25.38,25.09,25.14,36800.0,17.6142,17.6699,17.468,17.5028,36800.0
2010-07-14 10:00:00,25.12,25.39,25.02,25.29,59300.0,17.4889,17.6769,17.4193,17.6072,59300.0
2010-07-14 10:30:00,25.32,25.34,25.18,25.24,102300.0,17.6281,17.642,17.5307,17.5724,102300.0
2010-07-14 11:00:00,25.25,25.28,25.11,25.13,173500.0,17.5794,17.6003,17.4819,17.4958,173500.0
2010-07-14 11:30:00,25.13,25.23,25.12,25.15,156400.0,17.4958,17.5655,17.4889,17.5098,156400.0
2010-07-14 12:00:00,25.16,25.26,25.14,25.25,73900.0,17.5167,17.5864,17.5028,17.5794,73900.0
2010-07-14 12:30:00,25.26,25.32,25.18,25.22,53900.0,17.5864,17.6281,17.5307,17.5585,53900.0
2010-07-14 13:00:00,25.21,25.27,25.15,25.23,54200.0,17.5515,17.5933,17.5098,17.5655,54200.0
2010-07-14 13:30:00,25.24,25.26,24.99,25.1,45800.0,17.5724,17.5864,17.3984,17.475,45800.0
2010-07-14 14:00:00,25.09,25.12,24.98,25.01,89400.0,17.468,17.4889,17.3914,17.4123,89400.0
2010-07-14 14:30:00,25.01,25.07,24.98,25.04,246200.0,17.4123,17.4541,17.3914,17.4332,246200.0
2010-07-14 15:00:00,25.05,25.24,24.99,25.18,276800.0,17.4401,17.5724,17.3984,17.5307,276800.0
2010-07-14 15:30:00,25.18,25.24,25.09,25.21,182000.0,17.5307,17.5724,17.468,17.5515,182000.0
2010-07-15 09:30:00,25.28,25.3,25.04,25.13,12600.0,17.6003,17.6142,17.4332,17.4958,12600.0
2010-07-15 10:00:00,25.12,25.12,24.84,24.94,92200.0,17.4889,17.4889,17.2939,17.3636,92200.0
2010-07-15 10:30:00,24.93,25.0,24.86,25.0,47600.0,17.3566,17.4053,17.3079,17.4053,47600.0
2010-07-15 11:00:00,24.99,25.12,24.87,25.09,69200.0,17.3984,17.4889,17.3148,17.468,69200.0
2010-07-15 11:30:00,25.09,25.13,24.95,24.95,50900.0,17.468,17.4958,17.3705,17.3705,50900.0
2010-07-15 12:00:00,24.96,25.05,24.89,25.0,29400.0,17.3775,17.4401,17.3288,17.4053,29400.0
2010-07-15 12:30:00,24.99,25.08,24.98,25.01,30100.0,17.3984,17.461,17.3914,17.4123,30100.0
2010-07-15 13:00:00,25.02,25.24,25.02,25.18,67700.0,17.4193,17.5724,17.4193,17.5307,67700.0
2010-07-15 13:30:00,25.19,25.26,25.14,25.2,30600.0,17.5376,17.5864,17.5028,17.5446,30600.0
2010-07-15 14:00:00,25.19,25.31,25.1,25.3,38600.0,17.5376,17.6212,17.475,17.6142,38600.0
2010-07-15 14:30:00,25.3,25.36,25.25,25.29,67900.0,17.6142,17.656,17.5794,17.6072,67900.0
2010-07-15 15:00:00,25.27,25.3,25.07,25.17,84600.0,17.5933,17.6142,17.4541,17.5237,84600.0
2010-07-15 15:30:00,25.17,25.56,25.13,25.27,205700.0,17.5237,17.7952,17.4958,17.5933,205700.0
2010-07-16 09:30:00,25.14,25.15,24.83,24.89,58900.0,17.5028,17.5098,17.287,17.3288,58900.0
2010-07-16 10:00:00,24.87,24.98,24.81,24.92,76000.0,17.3148,17.3914,17.2731,17.3496,76000.0
2010-07-16 10:30:00,24.91,24.99,24.84,24.91,55200.0,17.3427,17.3984,17.2939,17.3427,55200.0
2010-07-16 11:00:00,24.9,24.93,24.82,24.88,81700.0,17.3357,17.3566,17.28,17.3218,81700.0
2010-07-16 11:30:00,24.86,24.9,24.77,24.8,197900.0,17.3079,17.3357,17.2452,17.2661,197900.0
2010-07-16 12:00:00,24.79,24.82,24.68,24.71,213400.0,17.2591,17.28,17.1825,17.2034,213400.0
2010-07-16 12:30:00,24.71,24.72,24.59,24.62,195300.0,17.2034,17.2104,17.1199,17.1408,195300.0
2010-07-16 13:00:00,24.64,24.67,24.57,24.59,260000.0,17.1547,17.1756,17.106,17.1199,260000.0
2010-07-16 13:30:00,24.59,24.66,24.53,24.54,224600.0,17.1199,17.1686,17.0781,17.0851,224600.0
2010-07-16 14:00:00,24.55,24.7,24.54,24.64,150700.0,17.092,17.1965,17.0851,17.1547,150700.0
2010-07-16 14:30:00,24.64,24.73,24.63,24.64,143700.0,17.1547,17.2174,17.1477,17.1547,143700.0
2010-07-16 15:00:00,24.66,24.72,24.53,24.62,542900.0,17.1686,17.2104,17.0781,17.1408,542900.0
2010-07-16 15:30:00,24.62,24.74,24.57,24.72,671300.0,17.1408,17.2243,17.106,17.2104,671300.0
2010-07-19 09:30:00,24.9,24.9,24.51,24.52,88200.0,17.3357,17.3357,17.0642,17.0712,88200.0
2010-07-19 10:00:00,24.51,24.61,24.32,24.32,266900.0,17.0642,17.1338,16.9319,16.9319,266900.0
2010-07-19 10:30:00,24.32,24.42,24.19,24.35,135500.0,16.9319,17.0015,16.8414,16.9528,135500.0
2010-07-19 11:00:00,24.33,24.44,24.3,24.37,126600.0,16.9389,17.0155,16.918,16.9667,126600.0
2010-07-19 11:30:00,24.38,24.47,24.32,24.41,56800.0,16.9737,17.0363,16.9319,16.9946,56800.0
2010-07-19 12:00:00,24.41,24.42,24.33,24.42,131600.0,16.9946,17.0015,16.9389,17.0015,131600.0
2010-07-19 12:30:00,24.4,24.54,24.38,24.5,83500.0,16.9876,17.0851,16.9737,17.0572,83500.0
2010-07-19 13:00:00,24.5,24.51,24.41,24.41,76100.0,17.0572,17.0642,16.9946,16.9946,76100.0
2010-07-19 13:30:00,24.43,24.46,24.33,24.39,94100.0,17.0085,17.0294,16.9389,16.9806,94100.0
2010-07-19 14:00:00,24.38,24.45,24.38,24.4,93500.0,16.9737,17.0224,16.9737,16.9876,93500.0
2010-07-19 14:30:00,24.4,24.53,24.39,24.5,91500.0,16.9876,17.0781,16.9806,17.0572,91500.0
2010-07-19 15:00:00,24.51,24.57,24.42,24.45,170500.0,17.0642,17.106,17.0015,17.0224,170500.0
2010-07-19 15:30:00,24.44,24.56,24.41,24.55,356700.0,17.0155,17.099,16.9946,17.092,356700.0
2010-07-20 09:30:00,24.19,24.62,24.09,24.53,93800.0,16.8414,17.1408,16.7718,17.0781,93800.0
2010-07-20 10:00:00,24.51,24.53,24.21,24.39,67500.0,17.0642,17.0781,16.8553,16.9806,67500.0
2010-07-20 10:30:00,24.37,24.55,24.34,24.51,62500.0,16.9667,17.092,16.9458,17.0642,62500.0
2010-07-20 11:00:00,24.49,24.66,24.49,24.63,62900.0,17.0503,17.1686,17.0503,17.1477,62900.0
2010-07-20 11:30:00,24.63,24.66,24.49,24.5,44500.0,17.1477,17.1686,17.0503,17.0572,44500.0
2010-07-20 12:00:00,24.51,24.56,24.41,24.45,23800.0,17.0642,17.099,16.9946,17.0224,23800.0
2010-07-20 12:30:00,24.44,24.5,24.42,24.46,43300.0,17.0155,17.0572,17.0015,17.0294,43300.0
2010-07-20 13:00:00,24.47,24.55,24.42,24.55,63300.0,17.0363,17.092,17.0015,17.092,63300.0
2010-07-20 13:30:00,24.55,24.95,24.52,24.93,76100.0,17.092,17.3705,17.0712,17.3566,76100.0
2010-07-20 14:00:00,24.93,24.94,24.7,24.79,102900.0,17.3566,17.3636,17.1965,17.2591,102900.0
2010-07-20 14:30:00,24.79,24.89,24.76,24.84,147800.0,17.2591,17.3288,17.2382,17.2939,147800.0
2010-07-20 15:00:00,24.86,25.08,24.8,25.08,156100.0,17.3079,17.461,17.2661,17.461,156100.0
2010-07-20 15:30:00,25.08,25.18,25.01,25.17,687700.0,17.461,17.5307,17.4123,17.5237,687700.0
2010-07-21 09:30:00,25.39,25.39,24.91,25.01,117000.0,17.6769,17.6769,17.3427,17.4123,117000.0
2010-07-21 10:00:00,25.0,25.05,24.82,25.04,66000.0,17.4053,17.4401,17.28,17.4332,66000.0
2010-07-21 10:30:00,25.03,25.05,24.89,24.98,32100.0,17.4262,17.4401,17.3288,17.3914,32100.0
2010-07-21 11:00:00,24.99,24.99,24.79,24.87,39000.0,17.3984,17.3984,17.2591,17.3148,39000.0
2010-07-21 11:30:00,24.85,24.99,24.83,24.97,47100.0,17.3009,17.3984,17.287,17.3845,47100.0
2010-07-21 12:00:00,24.97,25.04,24.94,25.01,37100.0,17.3845,17.4332,17.3636,17.4123,37100.0
2010-07-21 12:30:00,25.03,25.07,24.92,24.93,52700.0,17.4262,17.4541,17.3496,17.3566,52700.0
2010-07-21 13:00:00,24.92,25.08,24.91,24.99,62300.0,17.3496,17.461,17.3427,17.3984,62300.0
2010-07-21 13:30:00,25.0,25.05,24.88,24.88,85000.0,17.4053,17.4401,17.3218,17.3218,85000.0
2010-07-21 14:00:00,24.87,24.9,24.49,24.63,113500.0,17.3148,17.3357,17.0503,17.1477,113500.0
2010-07-21 14:30:00,24.61,24.63,24.39,24.4,71200.0,17.1338,17.1477,16.9806,16.9876,71200.0
2010-07-21 15:00:00,24.43,24.67,24.38,24.51,50500.0,17.0085,17.1756,16.9737,17.0642,50500.0
2010-07-21 15:30:00,24.5,24.6,24.45,24.48,156900.0,17.0572,17.1269,17.0224,17.0433,156900.0
2010-07-22 09:30:00,24.74,25.12,24.74,25.01,51700.0,17.2243,17.4889,17.2243,17.4123,51700.0
2010-07-22 10:00:00,25.02,25.11,24.97,25.0,136900.0,17.4193,17.4819,17.3845,17.4053,136900.0
2010-07-22 10:30:00,25.0,25.03,24.94,24.94,80900.0,17.4053,17.4262,17.3636,17.3636,80900.0
2010-07-22 11:00:00,24.93,25.0,24.86,24.92,60600.0,17.3566,17.4053,17.3079,17.3496,60600.0
2010-07-22 11:30:00,24.91,24.94,24.68,24.69,82300.0,17.3427,17.3636,17.1825,17.1895,82300.0
2010-07-22 12:00:00,24.69,24.78,24.65,24.74,68200.0,17.1895,17.2522,17.1617,17.2243,68200.0
2010-07-22 12:30:00,24.75,24.97,24.66,24.95,68900.0,17.2313,17.3845,17.1686,17.3705,68900.0
2010-07-22 13:00:00,24.95,25.03,24.91,24.91,129300.0,17.3705,17.4262,17.3427,17.3427,129300.0
2010-07-22 13:30:00,24.89,25.01,24.88,24.98,55000.0,17.3288,17.4123,17.3218,17.3914,55000.0
2010-07-22 14:00:00,24.97,25.09,24.97,25.06,59700.0,17.3845,17.468,17.3845,17.4471,59700.0
2010-07-22 14:30:00,25.05,25.08,24.95,25.01,83200.0,17.4401,17.461,17.3705,17.4123,83200.0
2010-07-22 15:00:00,25.0,25.03,24.94,24.97,87800.0,17.4053,17.4262,17.3636,17.3845,87800.0
2010-07-22 15:30:00,24.95,24.99,24.79,24.94,175600.0,17.3705,17.3984,17.2591,17.3636,175600.0
2010-07-23 09:30:00,24.79,25.09,24.58,24.59,72700.0,17.2591,17.468,17.1129,17.1199,72700.0
2010-07-23 10:00:00,24.57,24.91,24.56,24.88,108500.0,17.106,17.3427,17.099,17.3218,108500.0
2010-07-23 10:30:00,24.88,25.0,24.88,24.95,169800.0,17.3218,17.4053,17.3218,17.3705,169800.0
2010-07-23 11:00:00,24.94,25.02,24.93,25.02,151800.0,17.3636,17.4193,17.3566,17.4193,151800.0
2010-07-23 11:30:00,25.02,25.17,25.01,25.1,50300.0,17.4193,17.5237,17.4123,17.475,50300.0
2010-07-23 12:00:00,25.13,25.19,24.92,25.08,83600.0,17.4958,17.5376,17.3496,17.461,83600.0
2010-07-23 12:30:00,25.08,25.09,24.89,25.09,31400.0,17.461,17.468,17.3288,17.468,31400.0
2010-07-23 13:00:00,25.1,25.27,25.02,25.27,118500.0,17.475,17.5933,17.4193,17.5933,118500.0
2010-07-23 13:30:00,25.26,25.32,25.2,25.27,166600.0,17.5864,17.6281,17.5446,17.5933,166600.0
2010-07-23 14:00:00,25.26,25.27,25.19,25.19,141900.0,17.5864,17.5933,17.5376,17.5376,141900.0
2010-07-23 14:30:00,25.2,25.32,25.18,25.3,109500.0,17.5446,17.6281,17.5307,17.6142,109500.0
2010-07-23 15:00:00,25.31,25.4,25.28,25.35,71500.0,17.6212,17.6838,17.6003,17.649,71500.0
2010-07-23 15:30:00,25.35,25.41,25.2,25.37,139900.0,17.649,17.6908,17.5446,17.6629,139900.0
2010-07-26 09:30:00,25.39,25.4,25.01,25.18,78500.0,17.6769,17.6838,17.4123,17.5307,78500.0
2010-07-26 10:00:00,25.21,25.67,25.19,25.61,114200.0,17.5515,17.8718,17.5376,17.83,114200.0
2010-07-26 10:30:00,25.6,25.81,25.54,25.81,61300.0,17.8231,17.9693,17.7813,17.9693,61300.0
2010-07-26 11:00:00,25.81,26.12,25.8,26.11,125000.0,17.9693,18.1851,17.9623,18.1781,125000.0
2010-07-26 11:30:00,26.1,26.26,26.09,26.19,83400.0,18.1712,18.2826,18.1642,18.2338,83400.0
2010-07-26 12:00:00,26.19,26.37,26.18,26.37,74200.0,18.2338,18.3591,18.2269,18.3591,74200.0
2010-07-26 12:30:00,26.36,26.49,26.27,26.49,80300.0,18.3522,18.4427,18.2895,18.4427,80300.0
2010-07-26 13:00:00,26.48,26.75,26.48,26.75,198900.0,18.4357,18.6237,18.4357,18.6237,198900.0
2010-07-26 13:30:00,26.73,26.89,26.71,26.87,118000.0,18.6098,18.7212,18.5959,18.7073,118000.0
2010-07-26 14:00:00,26.87,26.87,26.53,26.58,105100.0,18.7073,18.7073,18.4705,18.5054,105100.0
2010-07-26 14:30:00,26.58,26.62,26.48,26.54,103600.0,18.5054,18.5332,18.4357,18.4775,103600.0
2010-07-26 15:00:00,26.55,26.71,26.55,26.66,88300.0,18.4845,18.5959,18.4845,18.5611,88300.0
2010-07-26 15:30:00,26.67,26.71,26.62,26.7,178000.0,18.568,18.5959,18.5332,18.5889,178000.0
2010-07-27 09:30:00,26.93,27.07,26.55,26.57,138700.0,18.749,18.8465,18.4845,18.4984,138700.0
2010-07-27 10:00:00,26.55,26.82,26.36,26.78,132300.0,18.4845,18.6724,18.3522,18.6446,132300.0
2010-07-27 10:30:00,26.79,26.87,26.75,26.77,101500.0,18.6516,18.7073,18.6237,18.6376,101500.0
2010-07-27 11:00:00,26.78,26.88,26.58,26.86,169900.0,18.6446,18.7142,18.5054,18.7003,169900.0
2010-07-27 11:30:00,26.85,27.08,26.81,27.02,209500.0,18.6933,18.8535,18.6655,18.8117,209500.0
2010-07-27 12:00:00,27.02,27.41,27.01,27.27,233300.0,18.8117,19.0832,18.8047,18.9857,233300.0
2010-07-27 12:30:00,27.26,27.52,27.26,27.41,201900.0,18.9788,19.1598,18.9788,19.0832,201900.0
2010-07-27 13:00:00,27.41,27.41,27.15,27.15,117900.0,19.0832,19.0832,18.9022,18.9022,117900.0
2010-07-27 13:30:00,27.16,27.35,27.13,27.3,123100.0,18.9092,19.0414,18.8883,19.0066,123100.0
2010-07-27 14:00:00,27.3,27.51,27.19,27.26,232100.0,19.0066,19.1528,18.93,18.9788,232100.0
2010-07-27 14:30:00,27.27,27.28,27.04,27.11,106000.0,18.9857,18.9927,18.8256,18.8743,106000.0
2010-07-27 15:00:00,27.11,27.14,27.07,27.11,217000.0,18.8743,18.8952,18.8465,18.8743,217000.0
2010-07-27 15:30:00,27.12,27.24,27.06,27.18,355600.0,18.8813,18.9649,18.8395,18.9231,355600.0
2010-07-28 09:30:00,27.05,27.21,26.79,27.05,74600.0,18.8326,18.944,18.6516,18.8326,74600.0
2010-07-28 10:00:00,27.07,27.11,26.8,26.84,32900.0,18.8465,18.8743,18.6585,18.6864,32900.0
2010-07-28 10:30:00,26.84,27.01,26.77,26.97,93400.0,18.6864,18.8047,18.6376,18.7769,93400.0
2010-07-28 11:00:00,26.98,26.99,26.8,26.85,78400.0,18.7838,18.7908,18.6585,18.6933,78400.0
2010-07-28 11:30:00,26.85,26.94,26.83,26.93,42500.0,18.6933,18.756,18.6794,18.749,42500.0
2010-07-28 12:00:00,26.92,26.98,26.9,26.92,32200.0,18.7421,18.7838,18.7281,18.7421,32200.0
2010-07-28 12:30:00,26.91,27.0,26.89,27.0,45000.0,18.7351,18.7978,18.7212,18.7978,45000.0
2010-07-28 13:00:00,27.0,27.03,26.9,26.92,45400.0,18.7978,18.8186,18.7281,18.7421,45400.0
2010-07-28 13:30:00,26.92,26.98,26.89,26.93,56000.0,18.7421,18.7838,18.7212,18.749,56000.0
2010-07-28 14:00:00,26.92,26.97,26.72,26.76,62400.0,18.7421,18.7769,18.6028,18.6307,62400.0
2010-07-28 14:30:00,26.75,26.81,26.73,26.76,64700.0,18.6237,18.6655,18.6098,18.6307,64700.0
2010-07-28 15:00:00,26.76,26.79,26.63,26.69,144500.0,18.6307,18.6516,18.5402,18.5819,144500.0
2010-07-28 15:30:00,26.69,26.75,26.66,26.69,192700.0,18.5819,18.6237,18.5611,18.5819,192700.0
2010-07-29 09:30:00,26.87,27.01,26.7,26.77,29600.0,18.7073,18.8047,18.5889,18.6376,29600.0
2010-07-29 10:00:00,26.77,26.8,26.65,26.65,43700.0,18.6376,18.6585,18.5541,18.5541,43700.0
2010-07-29 10:30:00,26.67,26.68,26.49,26.54,39600.0,18.568,18.575,18.4427,18.4775,39600.0
2010-07-29 11:00:00,26.51,26.62,26.29,26.34,183300.0,18.4566,18.5332,18.3035,18.3383,183300.0
2010-07-29 11:30:00,26.33,26.41,26.14,26.36,139000.0,18.3313,18.387,18.199,18.3522,139000.0
2010-07-29 12:00:00,26.35,26.41,26.27,26.3,86200.0,18.3452,18.387,18.2895,18.3104,86200.0
2010-07-29 12:30:00,26.3,26.31,26.1,26.28,42700.0,18.3104,18.3174,18.1712,18.2965,42700.0
2010-07-29 13:00:00,26.27,26.38,26.21,26.31,38400.0,18.2895,18.3661,18.2478,18.3174,38400.0
2010-07-29 13:30:00,26.32,26.44,26.31,26.31,52500.0,18.3243,18.4079,18.3174,18.3174,52500.0
2010-07-29 14:00:00,26.32,26.37,26.2,26.33,48700.0,18.3243,18.3591,18.2408,18.3313,48700.0
2010-07-29 14:30:00,26.35,26.54,26.34,26.51,93400.0,18.3452,18.4775,18.3383,18.4566,93400.0
2010-07-29 15:00:00,26.51,26.63,26.42,26.55,121600.0,18.4566,18.5402,18.394,18.4845,121600.0
2010-07-29 15:30:00,26.56,26.6,26.42,26.5,174900.0,18.4914,18.5193,18.394,18.4497,174900.0
2010-07-30 09:30:00,26.13,26.26,25.9,26.2,45800.0,18.1921,18.2826,18.0319,18.2408,45800.0
2010-07-30 10:00:00,26.23,26.4,26.19,26.28,86800.0,18.2617,18.38,18.2338,18.2965,86800.0
2010-07-30 10:30:00,26.3,26.56,26.29,26.43,68300.0,18.3104,18.4914,18.3035,18.4009,68300.0
2010-07-30 11:00:00,26.42,26.49,26.33,26.39,61400.0,18.394,18.4427,18.3313,18.3731,61400.0
2010-07-30 11:30:00,26.4,26.55,26.31,26.54,57400.0,18.38,18.4845,18.3174,18.4775,57400.0
2010-07-30 12:00:00,26.55,26.58,26.48,26.57,43800.0,18.4845,18.5054,18.4357,18.4984,43800.0
2010-07-30 12:30:00,26.55,26.66,26.47,26.47,54300.0,18.4845,18.5611,18.4288,18.4288,54300.0
2010-07-30 13:00:00,26.47,26.48,26.25,26.31,21600.0,18.4288,18.4357,18.2756,18.3174,21600.0
2010-07-30 13:30:00,26.3,26.3,26.07,26.1,50200.0,18.3104,18.3104,18.1503,18.1712,50200.0
2010-07-30 14:00:00,26.09,26.33,26.09,26.19,53100.0,18.1642,18.3313,18.1642,18.2338,53100.0
2010-07-30 14:30:00,26.2,26.26,26.13,26.18,98800.0,18.2408,18.2826,18.1921,18.2269,98800.0
2010-07-30 15:00:00,26.18,26.32,26.15,26.25,115600.0,18.2269,18.3243,18.206,18.2756,115600.0
2010-07-30 15:30:00,26.27,26.4,26.2,26.29,173500.0,18.2895,18.38,18.2408,18.3035,173500.0
2010-08-02 09:30:00,26.71,26.96,26.68,26.87,100600.0,18.5959,18.7699,18.575,18.7073,100600.0
2010-08-02 10:00:00,26.89,27.33,26.89,27.26,140700.0,18.7212,19.0275,18.7212,18.9788,140700.0
2010-08-02 10:30:00,27.25,27.27,27.06,27.2,130600.0,18.9718,18.9857,18.8395,18.937,130600.0
2010-08-02 11:00:00,27.2,27.2,27.08,27.15,142300.0,18.937,18.937,18.8535,18.9022,142300.0
2010-08-02 11:30:00,27.15,27.24,27.13,27.18,139400.0,18.9022,18.9649,18.8883,18.9231,139400.0
2010-08-02 12:00:00,27.18,27.3,27.14,27.14,114700.0,18.9231,19.0066,18.8952,18.8952,114700.0
2010-08-02 12:30:00,27.15,27.15,26.99,27.0,117500.0,18.9022,18.9022,18.7908,18.7978,117500.0
2010-08-02 13:00:00,27.01,27.1,26.9,27.09,78700.0,18.8047,18.8674,18.7281,18.8604,78700.0
2010-08-02 13:30:00,27.08,27.14,27.03,27.13,253600.0,18.8535,18.8952,18.8186,18.8883,253600.0
2010-08-02 14:00:00,27.13,27.31,27.12,27.31,85500.0,18.8883,19.0136,18.8813,19.0136,85500.0
2010-08-02 14:30:00,27.31,27.48,27.31,27.35,140300.0,19.0136,19.1319,19.0136,19.0414,140300.0
2010-08-02 15:00:00,27.37,27.42,27.29,27.29,148100.0,19.0554,19.0902,18.9997,18.9997,148100.0
2010-08-02 15:30:00,27.3,27.37,27.02,27.11,729200.0,19.0066,19.0554,18.8117,18.8743,729200.0
2010-08-03 09:30:00,27.08,27.08,26.42,26.56,77500.0,18.8535,18.8535,18.394,18.4914,77500.0
2010-08-03 10:00:00,26.55,26.55,26.15,26.38,102400.0,18.4845,18.4845,18.206,18.3661,102400.0
2010-08-03 10:30:00,26.39,26.61,26.38,26.48,61100.0,18.3731,18.5262,18.3661,18.4357,61100.0
2010-08-03 11:00:00,26.48,26.6,26.43,26.5,59600.0,18.4357,18.5193,18.4009,18.4497,59600.0
2010-08-03 11:30:00,26.51,26.84,26.51,26.75,57800.0,18.4566,18.6864,18.4566,18.6237,57800.0
2010-08-03 12:00:00,26.77,26.79,26.62,26.7,27300.0,18.6376,18.6516,18.5332,18.5889,27300.0
2010-08-03 12:30:00,26.69,26.82,26.64,26.78,34200.0,18.5819,18.6724,18.5471,18.6446,34200.0
2010-08-03 13:00:00,26.78,26.81,26.69,26.73,52700.0,18.6446,18.6655,18.5819,18.6098,52700.0
2010-08-03 13:30:00,26.73,26.84,26.7,26.78,62200.0,18.6098,18.6864,18.5889,18.6446,62200.0
2010-08-03 14:00:00,26.78,26.93,26.75,26.93,63200.0,18.6446,18.749,18.6237,18.749,63200.0
2010-08-03 14:30:00,26.93,26.96,26.88,26.95,105000.0,18.749,18.7699,18.7142,18.763,105000.0
2010-08-03 15:00:00,26.95,26.98,26.74,26.8,214800.0,18.763,18.7838,18.6167,18.6585,214800.0
2010-08-03 15:30:00,26.8,26.81,26.64,26.7,264000.0,18.6585,18.6655,18.5471,18.5889,264000.0
2010-08-04 09:30:00,26.79,27.39,26.77,27.35,161500.0,18.6516,19.0693,18.6376,19.0414,161500.0
2010-08-04 10:00:00,27.35,27.55,27.2,27.31,335700.0,19.0414,19.1807,18.937,19.0136,335700.0
2010-08-04 10:30:00,27.33,27.41,27.26,27.33,71800.0,19.0275,19.0832,18.9788,19.0275,71800.0
2010-08-04 11:00:00,27.34,27.44,27.29,27.41,55000.0,19.0345,19.1041,18.9997,19.0832,55000.0
2010-08-04 11:30:00,27.41,27.52,27.39,27.5,69700.0,19.0832,19.1598,19.0693,19.1459,69700.0
2010-08-04 12:00:00,27.49,27.63,27.48,27.55,67500.0,19.1389,19.2364,19.1319,19.1807,67500.0
2010-08-04 12:30:00,27.55,27.55,27.47,27.49,59700.0,19.1807,19.1807,19.125,19.1389,59700.0
2010-08-04 13:00:00,27.49,27.52,27.46,27.5,91900.0,19.1389,19.1598,19.118,19.1459,91900.0
2010-08-04 13:30:00,27.49,27.5,27.41,27.43,59300.0,19.1389,19.1459,19.0832,19.0971,59300.0
2010-08-04 14:00:00,27.43,27.52,27.3,27.36,69800.0,19.0971,19.1598,19.0066,19.0484,69800.0
2010-08-04 14:30:00,27.35,27.38,27.25,27.27,51700.0,19.0414,19.0623,18.9718,18.9857,51700.0
2010-08-04 15:00:00,27.28,27.3,27.22,27.25,70200.0,18.9927,19.0066,18.9509,18.9718,70200.0
2010-08-04 15:30:00,27.26,27.28,27.24,27.24,93900.0,18.9788,18.9927,18.9649,18.9649,93900.0
2010-08-05 09:30:00,27.05,27.05,26.36,26.95,223500.0,18.8326,18.8326,18.3522,18.763,223500.0
2010-08-05 10:00:00,26.95,27.09,26.89,27.09,99200.0,18.763,18.8604,18.7212,18.8604,99200.0
2010-08-05 10:30:00,27.09,27.27,27.09,27.2,169800.0,18.8604,18.9857,18.8604,18.937,169800.0
2010-08-05 11:00:00,27.2,27.25,27.12,27.21,134400.0,18.937,18.9718,18.8813,18.944,134400.0
2010-08-05 11:30:00,27.2,27.2,27.02,27.06,38600.0,18.937,18.937,18.8117,18.8395,38600.0
2010-08-05 12:00:00,27.06,27.14,27.05,27.09,38400.0,18.8395,18.8952,18.8326,18.8604,38400.0
2010-08-05 12:30:00,27.09,27.13,27.05,27.11,60300.0,18.8604,18.8883,18.8326,18.8743,60300.0
2010-08-05 13:00:00,27.11,27.13,27.07,27.13,44600.0,18.8743,18.8883,18.8465,18.8883,44600.0
2010-08-05 13:30:00,27.14,27.22,27.12,27.19,25900.0,18.8952,18.9509,18.8813,18.93,25900.0
2010-08-05 14:00:00,27.19,27.25,27.16,27.23,49900.0,18.93,18.9718,18.9092,18.9579,49900.0
2010-08-05 14:30:00,27.23,27.26,27.18,27.2,67400.0,18.9579,18.9788,18.9231,18.937,67400.0
2010-08-05 15:00:00,27.2,27.3,27.17,27.3,66000.0,18.937,19.0066,18.9161,19.0066,66000.0
2010-08-05 15:30:00,27.28,27.55,27.28,27.52,383000.0,18.9927,19.1807,18.9927,19.1598,383000.0
2010-08-06 09:30:00,27.03,27.6,26.87,27.57,87700.0,18.8186,19.2155,18.7073,19.1946,87700.0
2010-08-06 10:00:00,27.6,27.6,27.45,27.54,92900.0,19.2155,19.2155,19.1111,19.1737,92900.0
2010-08-06 10:30:00,27.52,27.54,27.23,27.27,269800.0,19.1598,19.1737,18.9579,18.9857,269800.0
2010-08-06 11:00:00,27.26,27.46,27.22,27.37,157500.0,18.9788,19.118,18.9509,19.0554,157500.0
2010-08-06 11:30:00,27.37,27.6,27.32,27.45,75300.0,19.0554,19.2155,19.0206,19.1111,75300.0
2010-08-06 12:00:00,27.45,27.62,27.39,27.55,185200.0,19.1111,19.2294,19.0693,19.1807,185200.0
2010-08-06 12:30:00,27.54,27.59,27.49,27.52,112700.0,19.1737,19.2085,19.1389,19.1598,112700.0
2010-08-06 13:00:00,27.53,27.54,27.47,27.51,104000.0,19.1668,19.1737,19.125,19.1528,104000.0
2010-08-06 13:30:00,27.52,27.61,27.49,27.51,114100.0,19.1598,19.2225,19.1389,19.1528,114100.0
2010-08-06 14:00:00,27.51,27.58,27.49,27.51,137900.0,19.1528,19.2016,19.1389,19.1528,137900.0
2010-08-06 14:30:00,27.51,27.78,27.51,27.68,172300.0,19.1528,19.3408,19.1528,19.2712,172300.0
2010-08-06 15:00:00,27.69,27.88,27.64,27.83,207700.0,19.2782,19.4104,19.2433,19.3756,207700.0
2010-08-06 15:30:00,27.83,28.07,27.81,27.96,436500.0,19.3756,19.5427,19.3617,19.4661,436500.0
2010-08-09 09:30:00,28.25,28.48,28.04,28.05,120700.0,19.668,19.8282,19.5218,19.5288,120700.0
2010-08-09 10:00:00,28.05,28.23,27.96,28.15,125900.0,19.5288,19.6541,19.4661,19.5984,125900.0
2010-08-09 10:30:00,28.16,28.23,28.06,28.21,95700.0,19.6054,19.6541,19.5357,19.6402,95700.0
2010-08-09 11:00:00,28.21,28.33,28.12,28.29,83600.0,19.6402,19.7237,19.5775,19.6959,83600.0
2010-08-09 11:30:00,28.29,28.41,28.14,28.15,55200.0,19.6959,19.7794,19.5914,19.5984,55200.0
2010-08-09 12:00:00,28.15,28.17,27.94,27.95,101800.0,19.5984,19.6123,19.4522,19.4592,101800.0
2010-08-09 12:30:00,27.94,28.08,27.94,27.95,75800.0,19.4522,19.5497,19.4522,19.4592,75800.0
2010-08-09 13:00:00,27.96,27.98,27.88,27.88,102300.0,19.4661,19.4801,19.4104,19.4104,102300.0
2010-08-09 13:30:00,27.89,27.95,27.77,27.88,203000.0,19.4174,19.4592,19.3338,19.4104,203000.0
2010-08-09 14:00:00,27.88,27.95,27.87,27.92,95800.0,19.4104,19.4592,19.4035,19.4383,95800.0
2010-08-09 14:30:00,27.91,27.96,27.91,27.93,129000.0,19.4313,19.4661,19.4313,19.4452,129000.0
2010-08-09 15:00:00,27.93,27.94,27.82,27.83,170200.0,19.4452,19.4522,19.3687,19.3756,170200.0
2010-08-09 15:30:00,27.83,27.94,27.82,27.84,305000.0,19.3756,19.4522,19.3687,19.3826,305000.0
2010-08-10 09:30:00,27.52,27.62,27.3,27.48,127400.0,19.1598,19.2294,19.0066,19.1319,127400.0
2010-08-10 10:00:00,27.48,27.69,27.44,27.66,108100.0,19.1319,19.2782,19.1041,19.2573,108100.0
2010-08-10 10:30:00,27.66,27.68,27.43,27.45,115300.0,19.2573,19.2712,19.0971,19.1111,115300.0
2010-08-10 11:00:00,27.44,27.57,27.44,27.53,47400.0,19.1041,19.1946,19.1041,19.1668,47400.0
2010-08-10 11:30:00,27.53,27.56,27.49,27.51,64500.0,19.1668,19.1876,19.1389,19.1528,64500.0
2010-08-10 12:00:00,27.52,27.56,27.49,27.56,95000.0,19.1598,19.1876,19.1389,19.1876,95000.0
2010-08-10 12:30:00,27.55,27.56,27.5,27.51,36500.0,19.1807,19.1876,19.1459,19.1528,36500.0
2010-08-10 13:00:00,27.52,27.52,27.44,27.45,128000.0,19.1598,19.1598,19.1041,19.1111,128000.0
2010-08-10 13:30:00,27.45,27.54,27.45,27.53,100900.0,19.1111,19.1737,19.1111,19.1668,100900.0
2010-08-10 14:00:00,27.53,27.76,27.47,27.58,117400.0,19.1668,19.3269,19.125,19.2016,117400.0
2010-08-10 14:30:00,27.63,27.85,27.6,27.67,124100.0,19.2364,19.3895,19.2155,19.2642,124100.0
2010-08-10 15:00:00,27.66,27.74,27.54,27.68,184900.0,19.2573,19.313,19.1737,19.2712,184900.0
2010-08-10 15:30:00,27.68,27.84,27.64,27.67,359200.0,19.2712,19.3826,19.2433,19.2642,359200.0
2010-08-11 09:30:00,27.11,27.13,26.79,27.09,285400.0,18.8743,18.8883,18.6516,18.8604,285400.0
2010-08-11 10:00:00,27.09,27.2,27.05,27.17,84500.0,18.8604,18.937,18.8326,18.9161,84500.0
2010-08-11 10:30:00,27.16,27.26,27.09,27.24,139700.0,18.9092,18.9788,18.8604,18.9649,139700.0
2010-08-11 11:00:00,27.23,27.31,27.19,27.28,175700.0,18.9579,19.0136,18.93,18.9927,175700.0
2010-08-11 11:30:00,27.28,27.29,27.16,27.21,142600.0,18.9927,18.9997,18.9092,18.944,142600.0
2010-08-11 12:00:00,27.21,27.36,27.2,27.32,67100.0,18.944,19.0484,18.937,19.0206,67100.0
2010-08-11 12:30:00,27.32,27.36,27.22,27.3,96700.0,19.0206,19.0484,18.9509,19.0066,96700.0
2010-08-11 13:00:00,27.3,27.46,27.3,27.44,72700.0,19.0066,19.118,19.0066,19.1041,72700.0
2010-08-11 13:30:00,27.45,27.45,27.29,27.32,87000.0,19.1111,19.1111,18.9997,19.0206,87000.0
2010-08-11 14:00:00,27.32,27.41,27.32,27.39,106900.0,19.0206,19.0832,19.0206,19.0693,106900.0
2010-08-11 14:30:00,27.38,27.44,27.36,27.41,128100.0,19.0623,19.1041,19.0484,19.0832,128100.0
2010-08-11 15:00:00,27.41,27.5,27.39,27.4,254800.0,19.0832,19.1459,19.0693,19.0762,254800.0
2010-08-11 15:30:00,27.4,27.5,27.38,27.39,398900.0,19.0762,19.1459,19.0623,19.0693,398900.0
2010-08-12 09:30:00,26.92,27.24,26.61,27.18,272300.0,18.7421,18.9649,18.5262,18.9231,272300.0
2010-08-12 10:00:00,27.17,27.25,27.01,27.06,151900.0,18.9161,18.9718,18.8047,18.8395,151900.0
2010-08-12 10:30:00,27.06,27.46,27.06,27.3,161300.0,18.8395,19.118,18.8395,19.0066,161300.0
2010-08-12 11:00:00,27.3,27.47,27.21,27.47,88500.0,19.0066,19.125,18.944,19.125,88500.0
2010-08-12 11:30:00,27.45,27.5,27.29,27.3,74100.0,19.1111,19.1459,18.9997,19.0066,74100.0
2010-08-12 12:00:00,27.3,27.3,27.19,27.25,83000.0,19.0066,19.0066,18.93,18.9718,83000.0
2010-08-12 12:30:00,27.25,27.31,27.19,27.24,69300.0,18.9718,19.0136,18.93,18.9649,69300.0
2010-08-12 13:00:00,27.25,27.28,27.17,27.21,80000.0,18.9718,18.9927,18.9161,18.944,80000.0
2010-08-12 13:30:00,27.21,27.24,27.11,27.13,148600.0,18.944,18.9649,18.8743,18.8883,148600.0
2010-08-12 14:00:00,27.14,27.17,27.06,27.14,200700.0,18.8952,18.9161,18.8395,18.8952,200700.0
2010-08-12 14:30:00,27.14,27.15,26.99,27.07,256500.0,18.8952,18.9022,18.7908,18.8465,256500.0
2010-08-12 15:00:00,27.07,27.19,27.07,27.13,243000.0,18.8465,18.93,18.8465,18.8883,243000.0
2010-08-12 15:30:00,27.14,27.21,27.07,27.11,338300.0,18.8952,18.944,18.8465,18.8743,338300.0
2010-08-13 09:30:00,26.96,27.33,26.82,27.27,150300.0,18.7699,19.0275,18.6724,18.9857,150300.0
2010-08-13 10:00:00,27.27,27.39,27.14,27.19,117600.0,18.9857,19.0693,18.8952,18.93,117600.0
2010-08-13 10:30:00,27.19,27.24,27.0,27.08,156100.0,18.93,18.9649,18.7978,18.8535,156100.0
2010-08-13 11:00:00,27.08,27.15,27.06,27.12,57100.0,18.8535,18.9022,18.8395,18.8813,57100.0
2010-08-13 11:30:00,27.12,27.16,27.05,27.13,51500.0,18.8813,18.9092,18.8326,18.8883,51500.0
2010-08-13 12:00:00,27.14,27.22,27.1,27.18,41800.0,18.8952,18.9509,18.8674,18.9231,41800.0
2010-08-13 12:30:00,27.18,27.25,27.14,27.23,75200.0,18.9231,18.9718,18.8952,18.9579,75200.0
2010-08-13 13:00:00,27.23,27.32,27.23,27.25,78400.0,18.9579,19.0206,18.9579,18.9718,78400.0
2010-08-13 13:30:00,27.26,27.31,27.22,27.28,70100.0,18.9788,19.0136,18.9509,18.9927,70100.0
2010-08-13 14:00:00,27.28,27.32,27.21,27.24,58000.0,18.9927,19.0206,18.944,18.9649,58000.0
2010-08-13 14:30:00,27.24,27.3,27.2,27.28,95200.0,18.9649,19.0066,18.937,18.9927,95200.0
2010-08-13 15:00:00,27.29,27.31,27.24,27.28,170400.0,18.9997,19.0136,18.9649,18.9927,170400.0
2010-08-13 15:30:00,27.28,27.32,27.21,27.22,326700.0,18.9927,19.0206,18.944,18.9509,326700.0
2010-08-16 09:30:00,27.11,27.25,26.93,27.23,75800.0,18.8743,18.9718,18.749,18.9579,75800.0
2010-08-16 10:00:00,27.21,27.61,27.21,27.34,107400.0,18.944,19.2225,18.944,19.0345,107400.0
2010-08-16 10:30:00,27.35,27.44,27.27,27.28,56800.0,19.0414,19.1041,18.9857,18.9927,56800.0
2010-08-16 11:00:00,27.28,27.28,27.05,27.06,83200.0,18.9927,18.9927,18.8326,18.8395,83200.0
2010-08-16 11:30:00,27.06,27.23,27.06,27.07,45900.0,18.8395,18.9579,18.8395,18.8465,45900.0
2010-08-16 12:00:00,27.06,27.11,27.01,27.11,54000.0,18.8395,18.8743,18.8047,18.8743,54000.0
2010-08-16 12:30:00,27.12,27.19,27.07,27.12,47100.0,18.8813,18.93,18.8465,18.8813,47100.0
2010-08-16 13:00:00,27.15,27.26,27.15,27.21,67400.0,18.9022,18.9788,18.9022,18.944,67400.0
2010-08-16 13:30:00,27.22,27.28,27.12,27.13,49500.0,18.9509,18.9927,18.8813,18.8883,49500.0
2010-08-16 14:00:00,27.13,27.18,27.05,27.13,60700.0,18.8883,18.9231,18.8326,18.8883,60700.0
2010-08-16 14:30:00,27.13,27.13,26.87,26.89,214800.0,18.8883,18.8883,18.7073,18.7212,214800.0
2010-08-16 15:00:00,26.9,26.96,26.79,26.93,301900.0,18.7281,18.7699,18.6516,18.749,301900.0
2010-08-16 15:30:00,26.93,26.95,26.8,26.87,410800.0,18.749,18.763,18.6585,18.7073,410800.0
2010-08-17 09:30:00,27.13,27.13,26.78,26.99,183100.0,18.8883,18.8883,18.6446,18.7908,183100.0
2010-08-17 10:00:00,26.99,27.0,26.86,26.9,242600.0,18.7908,18.7978,18.7003,18.7281,242600.0
2010-08-17 10:30:00,26.9,27.14,26.9,27.05,135200.0,18.7281,18.8952,18.7281,18.8326,135200.0
2010-08-17 11:00:00,27.05,27.19,27.03,27.1,153100.0,18.8326,18.93,18.8186,18.8674,153100.0
2010-08-17 11:30:00,27.1,27.17,27.1,27.17,95800.0,18.8674,18.9161,18.8674,18.9161,95800.0
2010-08-17 12:00:00,27.17,27.2,27.07,27.09,75600.0,18.9161,18.937,18.8465,18.8604,75600.0
2010-08-17 12:30:00,27.09,27.14,27.07,27.07,52000.0,18.8604,18.8952,18.8465,18.8465,52000.0
2010-08-17 13:00:00,27.06,27.2,27.01,27.2,128900.0,18.8395,18.937,18.8047,18.937,128900.0
2010-08-17 13:30:00,27.2,27.4,27.19,27.23,156500.0,18.937,19.0762,18.93,18.9579,156500.0
2010-08-17 14:00:00,27.23,27.37,27.2,27.22,79500.0,18.9579,19.0554,18.937,18.9509,79500.0
2010-08-17 14:30:00,27.22,27.29,27.16,27.25,71400.0,18.9509,18.9997,18.9092,18.9718,71400.0
2010-08-17 15:00:00,27.25,27.3,27.2,27.24,103100.0,18.9718,19.0066,18.937,18.9649,103100.0
2010-08-17 15:30:00,27.24,27.24,26.91,26.94,352300.0,18.9649,18.9649,18.7351,18.756,352300.0
2010-08-18 09:30:00,26.95,26.98,26.76,26.9,152100.0,18.763,18.7838,18.6307,18.7281,152100.0
2010-08-18 10:00:00,26.9,27.25,26.9,27.1,172400.0,18.7281,18.9718,18.7281,18.8674,172400.0
2010-08-18 10:30:00,27.1,27.3,27.1,27.3,90200.0,18.8674,19.0066,18.8674,19.0066,90200.0
2010-08-18 11:00:00,27.31,27.35,27.22,27.25,120800.0,19.0136,19.0414,18.9509,18.9718,120800.0
2010-08-18 11:30:00,27.25,27.63,27.25,27.53,95400.0,18.9718,19.2364,18.9718,19.1668,95400.0
2010-08-18 12:00:00,27.54,27.63,27.53,27.57,57900.0,19.1737,19.2364,19.1668,19.1946,57900.0
2010-08-18 12:30:00,27.58,27.83,27.58,27.75,65800.0,19.2016,19.3756,19.2016,19.3199,65800.0
2010-08-18 13:00:00,27.76,27.86,27.73,27.78,57000.0,19.3269,19.3965,19.306,19.3408,57000.0
2010-08-18 13:30:00,27.78,27.8,27.71,27.77,58600.0,19.3408,19.3547,19.2921,19.3338,58600.0
2010-08-18 14:00:00,27.77,27.8,27.63,27.63,109000.0,19.3338,19.3547,19.2364,19.2364,109000.0
2010-08-18 14:30:00,27.63,27.65,27.46,27.48,195400.0,19.2364,19.2503,19.118,19.1319,195400.0
2010-08-18 15:00:00,27.48,27.5,27.27,27.32,274700.0,19.1319,19.1459,18.9857,19.0206,274700.0
2010-08-18 15:30:00,27.32,27.37,27.28,27.3,437100.0,19.0206,19.0554,18.9927,19.0066,437100.0
2010-08-19 09:30:00,26.55,27.5,26.55,26.97,649200.0,18.4845,19.1459,18.4845,18.7769,649200.0
2010-08-19 10:00:00,26.94,26.96,26.25,26.81,722900.0,18.756,18.7699,18.2756,18.6655,722900.0
2010-08-19 10:30:00,26.81,27.1,26.75,26.8,542300.0,18.6655,18.8674,18.6237,18.6585,542300.0
2010-08-19 11:00:00,26.8,26.97,26.74,26.92,212100.0,18.6585,18.7769,18.6167,18.7421,212100.0
2010-08-19 11:30:00,26.93,27.0,26.76,26.81,226600.0,18.749,18.7978,18.6307,18.6655,226600.0
2010-08-19 12:00:00,26.83,26.9,26.76,26.8,86400.0,18.6794,18.7281,18.6307,18.6585,86400.0
2010-08-19 12:30:00,26.81,27.06,26.79,27.06,107300.0,18.6655,18.8395,18.6516,18.8395,107300.0
2010-08-19 13:00:00,27.06,27.07,26.83,26.87,86100.0,18.8395,18.8465,18.6794,18.7073,86100.0
2010-08-19 13:30:00,26.87,26.96,26.85,26.9,53500.0,18.7073,18.7699,18.6933,18.7281,53500.0
2010-08-19 14:00:00,26.91,26.91,26.67,26.67,119100.0,18.7351,18.7351,18.568,18.568,119100.0
2010-08-19 14:30:00,26.67,26.76,26.61,26.69,132000.0,18.568,18.6307,18.5262,18.5819,132000.0
2010-08-19 15:00:00,26.7,27.04,26.67,26.87,168600.0,18.5889,18.8256,18.568,18.7073,168600.0
2010-08-19 15:30:00,26.87,26.97,26.56,26.56,643100.0,18.7073,18.7769,18.4914,18.4914,643100.0
2010-08-20 09:30:00,26.79,26.82,26.27,26.6,205600.0,18.6516,18.6724,18.2895,18.5193,205600.0
2010-08-20 10:00:00,26.6,26.66,26.35,26.44,143100.0,18.5193,18.5611,18.3452,18.4079,143100.0
2010-08-20 10:30:00,26.45,26.54,26.29,26.4,197800.0,18.4148,18.4775,18.3035,18.38,197800.0
2010-08-20 11:00:00,26.41,26.47,26.32,26.42,105200.0,18.387,18.4288,18.3243,18.394,105200.0
2010-08-20 11:30:00,26.41,26.44,26.3,26.33,177800.0,18.387,18.4079,18.3104,18.3313,177800.0
2010-08-20 12:00:00,26.35,26.44,26.29,26.37,84200.0,18.3452,18.4079,18.3035,18.3591,84200.0
2010-08-20 12:30:00,26.36,26.42,26.31,26.32,60200.0,18.3522,18.394,18.3174,18.3243,60200.0
2010-08-20 13:00:00,26.33,26.4,26.33,26.34,65600.0,18.3313,18.38,18.3313,18.3383,65600.0
2010-08-20 13:30:00,26.35,26.37,26.3,26.32,72300.0,18.3452,18.3591,18.3104,18.3243,72300.0
2010-08-20 14:00:00,26.32,26.51,26.32,26.38,69200.0,18.3243,18.4566,18.3243,18.3661,69200.0
2010-08-20 14:30:00,26.38,26.49,26.37,26.46,162500.0,18.3661,18.4427,18.3591,18.4218,162500.0
2010-08-20 15:00:00,26.45,26.56,26.36,26.48,214700.0,18.4148,18.4914,18.3522,18.4357,214700.0
2010-08-20 15:30:00,26.48,26.54,26.45,26.49,324000.0,18.4357,18.4775,18.4148,18.4427,324000.0
2010-08-23 09:30:00,26.64,26.91,26.58,26.61,74800.0,18.5471,18.7351,18.5054,18.5262,74800.0
2010-08-23 10:00:00,26.62,26.62,26.25,26.26,114100.0,18.5332,18.5332,18.2756,18.2826,114100.0
2010-08-23 10:30:00,26.27,26.31,25.92,25.96,153500.0,18.2895,18.3174,18.0459,18.0737,153500.0
2010-08-23 11:00:00,25.97,26.05,25.8,26.03,159800.0,18.0807,18.1364,17.9623,18.1224,159800.0
2010-08-23 11:30:00,26.02,26.25,26.02,26.05,114600.0,18.1155,18.2756,18.1155,18.1364,114600.0
2010-08-23 12:00:00,26.05,26.16,25.98,26.16,161500.0,18.1364,18.2129,18.0876,18.2129,161500.0
2010-08-23 12:30:00,26.16,26.2,26.06,26.07,92700.0,18.2129,18.2408,18.1433,18.1503,92700.0
2010-08-23 13:00:00,26.06,26.15,26.03,26.13,68500.0,18.1433,18.206,18.1224,18.1921,68500.0
2010-08-23 13:30:00,26.14,26.15,25.99,26.13,83600.0,18.199,18.206,18.0946,18.1921,83600.0
2010-08-23 14:00:00,26.12,26.24,26.07,26.14,246100.0,18.1851,18.2686,18.1503,18.199,246100.0
2010-08-23 14:30:00,26.14,26.18,26.11,26.15,141500.0,18.199,18.2269,18.1781,18.206,141500.0
2010-08-23 15:00:00,26.15,26.23,26.1,26.13,282600.0,18.206,18.2617,18.1712,18.1921,282600.0
2010-08-23 15:30:00,26.14,26.14,25.78,25.79,645300.0,18.199,18.199,17.9484,17.9553,645300.0
2010-08-24 09:30:00,25.33,25.42,24.94,25.06,201300.0,17.6351,17.6977,17.3636,17.4471,201300.0
2010-08-24 10:00:00,25.05,25.25,24.91,25.17,303200.0,17.4401,17.5794,17.3427,17.5237,303200.0
2010-08-24 10:30:00,25.17,25.2,25.1,25.19,100200.0,17.5237,17.5446,17.475,17.5376,100200.0
2010-08-24 11:00:00,25.2,25.45,25.2,25.45,135800.0,17.5446,17.7186,17.5446,17.7186,135800.0
2010-08-24 11:30:00,25.45,25.59,25.44,25.48,65800.0,17.7186,17.8161,17.7117,17.7395,65800.0
2010-08-24 12:00:00,25.47,25.56,25.39,25.4,81400.0,17.7326,17.7952,17.6769,17.6838,81400.0
2010-08-24 12:30:00,25.4,25.51,25.4,25.43,47800.0,17.6838,17.7604,17.6838,17.7047,47800.0
2010-08-24 13:00:00,25.44,25.55,25.4,25.55,46400.0,17.7117,17.7883,17.6838,17.7883,46400.0
2010-08-24 13:30:00,25.55,25.55,25.28,25.29,84400.0,17.7883,17.7883,17.6003,17.6072,84400.0
2010-08-24 14:00:00,25.29,25.39,25.25,25.37,104300.0,17.6072,17.6769,17.5794,17.6629,104300.0
2010-08-24 14:30:00,25.36,25.41,25.29,25.33,144100.0,17.656,17.6908,17.6072,17.6351,144100.0
2010-08-24 15:00:00,25.33,25.41,25.29,25.32,213800.0,17.6351,17.6908,17.6072,17.6281,213800.0
2010-08-24 15:30:00,25.32,25.34,25.06,25.07,344400.0,17.6281,17.642,17.4471,17.4541,344400.0
2010-08-25 09:30:00,24.43,25.05,24.43,24.95,715400.0,17.0085,17.4401,17.0085,17.3705,715400.0
2010-08-25 10:00:00,24.94,25.18,24.87,24.91,333000.0,17.3636,17.5307,17.3148,17.3427,333000.0
2010-08-25 10:30:00,24.91,25.19,24.86,25.18,240100.0,17.3427,17.5376,17.3079,17.5307,240100.0
2010-08-25 11:00:00,25.17,25.26,25.03,25.09,152200.0,17.5237,17.5864,17.4262,17.468,152200.0
2010-08-25 11:30:00,25.09,25.11,24.91,25.05,145700.0,17.468,17.4819,17.3427,17.4401,145700.0
2010-08-25 12:00:00,25.04,25.08,25.01,25.08,51800.0,17.4332,17.461,17.4123,17.461,51800.0
2010-08-25 12:30:00,25.07,25.1,25.0,25.05,101400.0,17.4541,17.475,17.4053,17.4401,101400.0
2010-08-25 13:00:00,25.05,25.09,25.01,25.03,48700.0,17.4401,17.468,17.4123,17.4262,48700.0
2010-08-25 13:30:00,25.03,25.14,25.02,25.1,82100.0,17.4262,17.5028,17.4193,17.475,82100.0
2010-08-25 14:00:00,25.11,25.23,25.1,25.21,109000.0,17.4819,17.5655,17.475,17.5515,109000.0
2010-08-25 14:30:00,25.22,25.32,25.21,25.31,142600.0,17.5585,17.6281,17.5515,17.6212,142600.0
2010-08-25 15:00:00,25.32,25.35,25.18,25.3,156600.0,17.6281,17.649,17.5307,17.6142,156600.0
2010-08-25 15:30:00,25.29,25.51,25.29,25.41,371400.0,17.6072,17.7604,17.6072,17.6908,371400.0
2010-08-26 09:30:00,25.59,25.64,25.29,25.53,94200.0,17.8161,17.8509,17.6072,17.7743,94200.0
2010-08-26 10:00:00,25.52,25.62,25.39,25.4,104100.0,17.7674,17.837,17.6769,17.6838,104100.0
2010-08-26 10:30:00,25.41,25.43,25.25,25.28,98300.0,17.6908,17.7047,17.5794,17.6003,98300.0
2010-08-26 11:00:00,25.27,25.32,25.07,25.3,111800.0,17.5933,17.6281,17.4541,17.6142,111800.0
2010-08-26 11:30:00,25.29,25.4,25.28,25.4,101300.0,17.6072,17.6838,17.6003,17.6838,101300.0
2010-08-26 12:00:00,25.4,25.44,25.33,25.41,63000.0,17.6838,17.7117,17.6351,17.6908,63000.0
2010-08-26 12:30:00,25.41,25.5,25.41,25.46,83500.0,17.6908,17.7534,17.6908,17.7256,83500.0
2010-08-26 13:00:00,25.46,25.48,25.39,25.43,49300.0,17.7256,17.7395,17.6769,17.7047,49300.0
2010-08-26 13:30:00,25.43,25.48,25.34,25.37,69400.0,17.7047,17.7395,17.642,17.6629,69400.0
2010-08-26 14:00:00,25.36,25.41,25.23,25.25,107800.0,17.656,17.6908,17.5655,17.5794,107800.0
2010-08-26 14:30:00,25.24,25.27,25.11,25.13,85300.0,17.5724,17.5933,17.4819,17.4958,85300.0
2010-08-26 15:00:00,25.13,25.16,25.01,25.03,223500.0,17.4958,17.5167,17.4123,17.4262,223500.0
2010-08-26 15:30:00,25.02,25.17,24.99,25.03,259600.0,17.4193,17.5237,17.3984,17.4262,259600.0
2010-08-27 09:30:00,25.25,25.26,24.81,24.95,171100.0,17.5794,17.5864,17.2731,17.3705,171100.0
2010-08-27 10:00:00,24.96,25.17,24.71,25.09,198900.0,17.3775,17.5237,17.2034,17.468,198900.0
2010-08-27 10:30:00,25.09,25.25,25.06,25.11,104000.0,17.468,17.5794,17.4471,17.4819,104000.0
2010-08-27 11:00:00,25.11,25.41,25.11,25.35,97800.0,17.4819,17.6908,17.4819,17.649,97800.0
2010-08-27 11:30:00,25.36,25.41,25.22,25.31,94400.0,17.656,17.6908,17.5585,17.6212,94400.0
2010-08-27 12:00:00,25.31,25.35,25.22,25.24,72800.0,17.6212,17.649,17.5585,17.5724,72800.0
2010-08-27 12:30:00,25.25,25.28,25.0,25.03,82300.0,17.5794,17.6003,17.4053,17.4262,82300.0
2010-08-27 13:00:00,25.02,25.16,25.02,25.14,64700.0,17.4193,17.5167,17.4193,17.5028,64700.0
2010-08-27 13:30:00,25.14,25.27,25.07,25.27,78500.0,17.5028,17.5933,17.4541,17.5933,78500.0
2010-08-27 14:00:00,25.28,25.38,25.21,25.26,98600.0,17.6003,17.6699,17.5515,17.5864,98600.0
2010-08-27 14:30:00,25.27,25.36,25.23,25.27,86900.0,17.5933,17.656,17.5655,17.5933,86900.0
2010-08-27 15:00:00,25.26,25.34,25.22,25.31,135800.0,17.5864,17.642,17.5585,17.6212,135800.0
2010-08-27 15:30:00,25.31,25.35,25.19,25.25,302300.0,17.6212,17.649,17.5376,17.5794,302300.0
2010-08-30 09:30:00,25.15,25.22,24.99,25.12,62300.0,17.5098,17.5585,17.3984,17.4889,62300.0
2010-08-30 10:00:00,25.12,25.22,24.99,25.0,66600.0,17.4889,17.5585,17.3984,17.4053,66600.0
2010-08-30 10:30:00,25.0,25.13,24.98,25.05,84800.0,17.4053,17.4958,17.3914,17.4401,84800.0
2010-08-30 11:00:00,25.06,25.08,24.98,25.01,71000.0,17.4471,17.461,17.3914,17.4123,71000.0
2010-08-30 11:30:00,25.0,25.02,24.9,24.9,106800.0,17.4053,17.4193,17.3357,17.3357,106800.0
2010-08-30 12:00:00,24.9,24.95,24.89,24.93,36800.0,17.3357,17.3705,17.3288,17.3566,36800.0
2010-08-30 12:30:00,24.92,25.05,24.91,24.96,35300.0,17.3496,17.4401,17.3427,17.3775,35300.0
2010-08-30 13:00:00,24.95,25.02,24.83,24.88,48500.0,17.3705,17.4193,17.287,17.3218,48500.0
2010-08-30 13:30:00,24.87,24.94,24.81,24.85,70300.0,17.3148,17.3636,17.2731,17.3009,70300.0
2010-08-30 14:00:00,24.85,24.89,24.79,24.87,67200.0,17.3009,17.3288,17.2591,17.3148,67200.0
2010-08-30 14:30:00,24.88,24.94,24.85,24.85,62900.0,17.3218,17.3636,17.3009,17.3009,62900.0
2010-08-30 15:00:00,24.85,24.98,24.84,24.97,288900.0,17.3009,17.3914,17.2939,17.3845,288900.0
2010-08-30 15:30:00,24.97,24.98,24.84,24.85,310200.0,17.3845,17.3914,17.2939,17.3009,310200.0
2010-08-31 09:30:00,24.77,24.99,24.6,24.7,136900.0,17.2452,17.3984,17.1269,17.1965,136900.0
2010-08-31 10:00:00,24.71,25.15,24.71,25.15,138400.0,17.2034,17.5098,17.2034,17.5098,138400.0
2010-08-31 10:30:00,25.15,25.21,24.99,25.01,111900.0,17.5098,17.5515,17.3984,17.4123,111900.0
2010-08-31 11:00:00,25.02,25.09,24.95,25.04,65500.0,17.4193,17.468,17.3705,17.4332,65500.0
2010-08-31 11:30:00,25.02,25.13,25.0,25.07,69700.0,17.4193,17.4958,17.4053,17.4541,69700.0
2010-08-31 12:00:00,25.07,25.09,24.95,24.97,47600.0,17.4541,17.468,17.3705,17.3845,47600.0
2010-08-31 12:30:00,24.96,24.99,24.81,24.81,55800.0,17.3775,17.3984,17.2731,17.2731,55800.0
2010-08-31 13:00:00,24.8,24.88,24.76,24.78,101800.0,17.2661,17.3218,17.2382,17.2522,101800.0
2010-08-31 13:30:00,24.78,24.83,24.72,24.72,79900.0,17.2522,17.287,17.2104,17.2104,79900.0
2010-08-31 14:00:00,24.71,24.76,24.49,24.5,175800.0,17.2034,17.2382,17.0503,17.0572,175800.0
2010-08-31 14:30:00,24.51,24.56,24.34,24.41,207600.0,17.0642,17.099,16.9458,16.9946,207600.0
2010-08-31 15:00:00,24.41,24.47,24.37,24.43,162800.0,16.9946,17.0363,16.9667,17.0085,162800.0
2010-08-31 15:30:00,24.43,24.55,24.39,24.48,332100.0,17.0085,17.092,16.9806,17.0433,332100.0
2010-09-01 09:30:00,24.96,24.98,24.73,24.89,87400.0,17.3775,17.3914,17.2174,17.3288,87400.0
2010-09-01 10:00:00,24.88,25.31,24.85,25.28,213600.0,17.3218,17.6212,17.3009,17.6003,213600.0
2010-09-01 10:30:00,25.29,25.36,25.26,25.31,70500.0,17.6072,17.656,17.5864,17.6212,70500.0
2010-09-01 11:00:00,25.31,25.36,25.25,25.32,62100.0,17.6212,17.656,17.5794,17.6281,62100.0
2010-09-01 11:30:00,25.33,25.35,25.28,25.28,43900.0,17.6351,17.649,17.6003,17.6003,43900.0
2010-09-01 12:00:00,25.27,25.3,25.21,25.22,27800.0,17.5933,17.6142,17.5515,17.5585,27800.0
2010-09-01 12:30:00,25.22,25.27,25.14,25.15,51300.0,17.5585,17.5933,17.5028,17.5098,51300.0
2010-09-01 13:00:00,25.15,25.18,25.11,25.12,49200.0,17.5098,17.5307,17.4819,17.4889,49200.0
2010-09-01 13:30:00,25.12,25.17,25.07,25.1,86100.0,17.4889,17.5237,17.4541,17.475,86100.0
2010-09-01 14:00:00,25.11,25.12,25.03,25.09,90500.0,17.4819,17.4889,17.4262,17.468,90500.0
2010-09-01 14:30:00,25.1,25.12,25.03,25.06,60100.0,17.475,17.4889,17.4262,17.4471,60100.0
2010-09-01 15:00:00,25.06,25.14,25.05,25.09,154100.0,17.4471,17.5028,17.4401,17.468,154100.0
2010-09-01 15:30:00,25.09,25.21,25.07,25.13,459600.0,17.468,17.5515,17.4541,17.4958,459600.0
2010-09-02 09:30:00,25.26,25.72,25.25,25.72,77900.0,17.5864,17.9066,17.5794,17.9066,77900.0
2010-09-02 10:00:00,25.73,25.81,25.6,25.7,92600.0,17.9136,17.9693,17.8231,17.8927,92600.0
2010-09-02 10:30:00,25.71,25.97,25.67,25.95,80900.0,17.8996,18.0807,17.8718,18.0667,80900.0
2010-09-02 11:00:00,25.95,25.98,25.79,25.9,86700.0,18.0667,18.0876,17.9553,18.0319,86700.0
2010-09-02 11:30:00,25.9,25.96,25.88,25.9,62300.0,18.0319,18.0737,18.018,18.0319,62300.0
2010-09-02 12:00:00,25.9,26.0,25.89,25.99,52700.0,18.0319,18.1015,18.025,18.0946,52700.0
2010-09-02 12:30:00,25.98,26.0,25.86,25.88,45500.0,18.0876,18.1015,18.0041,18.018,45500.0
2010-09-02 13:00:00,25.88,25.93,25.86,25.88,43300.0,18.018,18.0528,18.0041,18.018,43300.0
2010-09-02 13:30:00,25.87,25.95,25.86,25.9,36400.0,18.011,18.0667,18.0041,18.0319,36400.0
2010-09-02 14:00:00,25.91,25.99,25.9,25.92,56000.0,18.0389,18.0946,18.0319,18.0459,56000.0
2010-09-02 14:30:00,25.92,25.97,25.91,25.94,53900.0,18.0459,18.0807,18.0389,18.0598,53900.0
2010-09-02 15:00:00,25.94,26.0,25.92,25.96,143900.0,18.0598,18.1015,18.0459,18.0737,143900.0
2010-09-02 15:30:00,25.96,26.03,25.94,25.96,190700.0,18.0737,18.1224,18.0598,18.0737,190700.0
2010-09-03 09:30:00,26.34,26.85,26.34,26.75,107500.0,18.3383,18.6933,18.3383,18.6237,107500.0
2010-09-03 10:00:00,26.74,26.74,26.17,26.26,80800.0,18.6167,18.6167,18.2199,18.2826,80800.0
2010-09-03 10:30:00,26.25,26.28,26.05,26.09,84300.0,18.2756,18.2965,18.1364,18.1642,84300.0
2010-09-03 11:00:00,26.1,26.21,26.03,26.11,57200.0,18.1712,18.2478,18.1224,18.1781,57200.0
2010-09-03 11:30:00,26.1,26.19,26.05,26.16,30800.0,18.1712,18.2338,18.1364,18.2129,30800.0
2010-09-03 12:00:00,26.16,26.28,26.14,26.25,20500.0,18.2129,18.2965,18.199,18.2756,20500.0
2010-09-03 12:30:00,26.25,26.33,26.23,26.31,37100.0,18.2756,18.3313,18.2617,18.3174,37100.0
2010-09-03 13:00:00,26.31,26.36,26.31,26.32,33100.0,18.3174,18.3522,18.3174,18.3243,33100.0
2010-09-03 13:30:00,26.32,26.41,26.31,26.35,36200.0,18.3243,18.387,18.3174,18.3452,36200.0
2010-09-03 14:00:00,26.35,26.35,26.28,26.33,24400.0,18.3452,18.3452,18.2965,18.3313,24400.0
2010-09-03 14:30:00,26.33,26.38,26.24,26.26,37800.0,18.3313,18.3661,18.2686,18.2826,37800.0
2010-09-03 15:00:00,26.26,26.26,26.2,26.25,55300.0,18.2826,18.2826,18.2408,18.2756,55300.0
2010-09-03 15:30:00,26.26,26.33,26.19,26.32,107300.0,18.2826,18.3313,18.2338,18.3243,107300.0
2010-09-07 09:30:00,26.13,26.32,25.97,25.97,30800.0,18.1921,18.3243,18.0807,18.0807,30800.0
2010-09-07 10:00:00,25.97,26.08,25.96,26.02,47300.0,18.0807,18.1572,18.0737,18.1155,47300.0
2010-09-07 10:30:00,26.02,26.04,25.95,25.98,24700.0,18.1155,18.1294,18.0667,18.0876,24700.0
2010-09-07 11:00:00,25.99,26.08,25.94,26.08,27600.0,18.0946,18.1572,18.0598,18.1572,27600.0
2010-09-07 11:30:00,26.08,26.09,25.96,26.04,23000.0,18.1572,18.1642,18.0737,18.1294,23000.0
2010-09-07 12:00:00,26.03,26.07,25.98,26.01,14600.0,18.1224,18.1503,18.0876,18.1085,14600.0
2010-09-07 12:30:00,26.0,26.0,25.95,25.96,14600.0,18.1015,18.1015,18.0667,18.0737,14600.0
2010-09-07 13:00:00,25.96,25.98,25.89,25.93,33600.0,18.0737,18.0876,18.025,18.0528,33600.0
2010-09-07 13:30:00,25.91,25.95,25.91,25.93,18700.0,18.0389,18.0667,18.0389,18.0528,18700.0
2010-09-07 14:00:00,25.93,26.0,25.91,25.96,35600.0,18.0528,18.1015,18.0389,18.0737,35600.0
2010-09-07 14:30:00,25.96,25.97,25.85,25.9,33500.0,18.0737,18.0807,17.9971,18.0319,33500.0
2010-09-07 15:00:00,25.89,25.91,25.83,25.88,54500.0,18.025,18.0389,17.9832,18.018,54500.0
2010-09-07 15:30:00,25.88,25.97,25.87,25.9,209200.0,18.018,18.0807,18.011,18.0319,209200.0
2010-09-08 09:30:00,25.48,25.85,25.46,25.64,130800.0,17.7395,17.9971,17.7256,17.8509,130800.0
2010-09-08 10:00:00,25.64,25.76,25.54,25.58,108300.0,17.8509,17.9345,17.7813,17.8091,108300.0
2010-09-08 10:30:00,25.58,25.85,25.55,25.83,125800.0,17.8091,17.9971,17.7883,17.9832,125800.0
2010-09-08 11:00:00,25.83,25.91,25.83,25.85,47500.0,17.9832,18.0389,17.9832,17.9971,47500.0
2010-09-08 11:30:00,25.85,25.87,25.67,25.69,46000.0,17.9971,18.011,17.8718,17.8857,46000.0
2010-09-08 12:00:00,25.7,25.83,25.67,25.8,34100.0,17.8927,17.9832,17.8718,17.9623,34100.0
2010-09-08 12:30:00,25.8,25.8,25.74,25.74,36100.0,17.9623,17.9623,17.9205,17.9205,36100.0
2010-09-08 13:00:00,25.73,25.74,25.64,25.7,23400.0,17.9136,17.9205,17.8509,17.8927,23400.0
2010-09-08 13:30:00,25.7,25.72,25.6,25.7,65600.0,17.8927,17.9066,17.8231,17.8927,65600.0
2010-09-08 14:00:00,25.7,25.72,25.61,25.67,71500.0,17.8927,17.9066,17.83,17.8718,71500.0
2010-09-08 14:30:00,25.67,25.74,25.65,25.71,40300.0,17.8718,17.9205,17.8579,17.8996,40300.0
2010-09-08 15:00:00,25.71,25.83,25.71,25.82,87900.0,17.8996,17.9832,17.8996,17.9762,87900.0
2010-09-08 15:30:00,25.81,25.89,25.73,25.78,134900.0,17.9693,18.025,17.9136,17.9484,134900.0
2010-09-09 09:30:00,26.07,26.16,25.85,26.01,38000.0,18.1503,18.2129,17.9971,18.1085,38000.0
2010-09-09 10:00:00,26.01,26.01,25.64,25.81,71000.0,18.1085,18.1085,17.8509,17.9693,71000.0
2010-09-09 10:30:00,25.81,25.83,25.65,25.65,31000.0,17.9693,17.9832,17.8579,17.8579,31000.0
2010-09-09 11:00:00,25.66,25.85,25.64,25.85,38000.0,17.8648,17.9971,17.8509,17.9971,38000.0
2010-09-09 11:30:00,25.84,25.89,25.82,25.86,29500.0,17.9902,18.025,17.9762,18.0041,29500.0
2010-09-09 12:00:00,25.86,25.91,25.85,25.9,23600.0,18.0041,18.0389,17.9971,18.0319,23600.0
2010-09-09 12:30:00,25.9,25.96,25.7,25.7,39900.0,18.0319,18.0737,17.8927,17.8927,39900.0
2010-09-09 13:00:00,25.71,25.77,25.59,25.59,31600.0,17.8996,17.9414,17.8161,17.8161,31600.0
2010-09-09 13:30:00,25.6,25.67,25.54,25.55,39000.0,17.8231,17.8718,17.7813,17.7883,39000.0
2010-09-09 14:00:00,25.56,25.61,25.53,25.57,47900.0,17.7952,17.83,17.7743,17.8022,47900.0
2010-09-09 14:30:00,25.57,25.71,25.57,25.7,38000.0,17.8022,17.8996,17.8022,17.8927,38000.0
2010-09-09 15:00:00,25.69,25.78,25.69,25.76,53300.0,17.8857,17.9484,17.8857,17.9345,53300.0
2010-09-09 15:30:00,25.75,25.82,25.7,25.74,139000.0,17.9275,17.9762,17.8927,17.9205,139000.0
2010-09-10 09:30:00,25.76,26.11,25.75,26.02,60600.0,17.9345,18.1781,17.9275,18.1155,60600.0
2010-09-10 10:00:00,26.02,26.22,25.98,26.21,49300.0,18.1155,18.2547,18.0876,18.2478,49300.0
2010-09-10 10:30:00,26.21,26.3,26.14,26.15,56200.0,18.2478,18.3104,18.199,18.206,56200.0
2010-09-10 11:00:00,26.14,26.26,26.09,26.16,36300.0,18.199,18.2826,18.1642,18.2129,36300.0
2010-09-10 11:30:00,26.17,26.2,25.87,25.91,26700.0,18.2199,18.2408,18.011,18.0389,26700.0
2010-09-10 12:00:00,25.91,25.91,25.85,25.86,21800.0,18.0389,18.0389,17.9971,18.0041,21800.0
2010-09-10 12:30:00,25.85,25.89,25.84,25.86,27600.0,17.9971,18.025,17.9902,18.0041,27600.0
2010-09-10 13:00:00,25.85,25.86,25.83,25.83,14600.0,17.9971,18.0041,17.9832,17.9832,14600.0
2010-09-10 13:30:00,25.84,25.86,25.8,25.8,25300.0,17.9902,18.0041,17.9623,17.9623,25300.0
2010-09-10 14:00:00,25.8,25.83,25.73,25.78,42500.0,17.9623,17.9832,17.9136,17.9484,42500.0
2010-09-10 14:30:00,25.78,25.85,25.76,25.81,25100.0,17.9484,17.9971,17.9345,17.9693,25100.0
2010-09-10 15:00:00,25.82,25.82,25.75,25.79,32000.0,17.9762,17.9762,17.9275,17.9553,32000.0
2010-09-10 15:30:00,25.79,25.81,25.74,25.8,67200.0,17.9553,17.9693,17.9205,17.9623,67200.0
2010-09-13 09:30:00,26.01,26.4,26.01,26.37,60500.0,18.1085,18.38,18.1085,18.3591,60500.0
2010-09-13 10:00:00,26.37,26.45,26.32,26.41,46000.0,18.3591,18.4148,18.3243,18.387,46000.0
2010-09-13 10:30:00,26.41,26.5,26.4,26.42,39100.0,18.387,18.4497,18.38,18.394,39100.0
2010-09-13 11:00:00,26.43,26.47,26.39,26.46,55200.0,18.4009,18.4288,18.3731,18.4218,55200.0
2010-09-13 11:30:00,26.45,26.52,26.44,26.51,60300.0,18.4148,18.4636,18.4079,18.4566,60300.0
2010-09-13 12:00:00,26.51,26.55,26.46,26.52,57800.0,18.4566,18.4845,18.4218,18.4636,57800.0
2010-09-13 12:30:00,26.52,26.57,26.5,26.52,31400.0,18.4636,18.4984,18.4497,18.4636,31400.0
2010-09-13 13:00:00,26.51,26.52,26.45,26.52,25100.0,18.4566,18.4636,18.4148,18.4636,25100.0
2010-09-13 13:30:00,26.51,26.52,26.49,26.51,31100.0,18.4566,18.4636,18.4427,18.4566,31100.0
2010-09-13 14:00:00,26.51,26.57,26.43,26.57,47000.0,18.4566,18.4984,18.4009,18.4984,47000.0
2010-09-13 14:30:00,26.56,26.56,26.52,26.56,25300.0,18.4914,18.4914,18.4636,18.4914,25300.0
2010-09-13 15:00:00,26.56,26.56,26.51,26.52,80100.0,18.4914,18.4914,18.4566,18.4636,80100.0
2010-09-13 15:30:00,26.51,26.56,26.49,26.51,264000.0,18.4566,18.4914,18.4427,18.4566,264000.0
2010-09-14 09:30:00,26.58,26.97,26.51,26.93,109100.0,18.5054,18.7769,18.4566,18.749,109100.0
2010-09-14 10:00:00,26.93,27.01,26.86,27.01,92800.0,18.749,18.8047,18.7003,18.8047,92800.0
2010-09-14 10:30:00,27.01,27.24,27.0,27.22,98800.0,18.8047,18.9649,18.7978,18.9509,98800.0
2010-09-14 11:00:00,27.21,27.41,27.21,27.27,96700.0,18.944,19.0832,18.944,18.9857,96700.0
2010-09-14 11:30:00,27.26,27.45,27.26,27.45,58200.0,18.9788,19.1111,18.9788,19.1111,58200.0
2010-09-14 12:00:00,27.44,27.51,27.4,27.48,46100.0,19.1041,19.1528,19.0762,19.1319,46100.0
2010-09-14 12:30:00,27.47,27.48,27.36,27.37,49900.0,19.125,19.1319,19.0484,19.0554,49900.0
2010-09-14 13:00:00,27.37,27.4,27.26,27.33,43900.0,19.0554,19.0762,18.9788,19.0275,43900.0
2010-09-14 13:30:00,27.32,27.35,27.23,27.28,51500.0,19.0206,19.0414,18.9579,18.9927,51500.0
2010-09-14 14:00:00,27.27,27.32,27.25,27.31,59500.0,18.9857,19.0206,18.9718,19.0136,59500.0
2010-09-14 14:30:00,27.32,27.35,27.25,27.26,60500.0,19.0206,19.0414,18.9718,18.9788,60500.0
2010-09-14 15:00:00,27.26,27.27,27.18,27.18,154800.0,18.9788,18.9857,18.9231,18.9231,154800.0
2010-09-14 15:30:00,27.18,27.25,27.11,27.13,324500.0,18.9231,18.9718,18.8743,18.8883,324500.0
2010-09-15 09:30:00,26.98,26.98,26.71,26.85,62100.0,18.7838,18.7838,18.5959,18.6933,62100.0
2010-09-15 10:00:00,26.86,27.18,26.86,27.1,51900.0,18.7003,18.9231,18.7003,18.8674,51900.0
2010-09-15 10:30:00,27.1,27.1,27.03,27.1,30500.0,18.8674,18.8674,18.8186,18.8674,30500.0
2010-09-15 11:00:00,27.11,27.11,27.0,27.0,44500.0,18.8743,18.8743,18.7978,18.7978,44500.0
2010-09-15 11:30:00,27.01,27.1,27.0,27.07,50100.0,18.8047,18.8674,18.7978,18.8465,50100.0
2010-09-15 12:00:00,27.07,27.1,27.0,27.03,32500.0,18.8465,18.8674,18.7978,18.8186,32500.0
2010-09-15 12:30:00,27.03,27.03,26.95,26.95,14700.0,18.8186,18.8186,18.763,18.763,14700.0
2010-09-15 13:00:00,26.95,27.08,26.95,26.98,26800.0,18.763,18.8535,18.763,18.7838,26800.0
2010-09-15 13:30:00,26.97,27.09,26.95,27.09,46200.0,18.7769,18.8604,18.763,18.8604,46200.0
2010-09-15 14:00:00,27.09,27.1,26.98,27.01,38100.0,18.8604,18.8674,18.7838,18.8047,38100.0
2010-09-15 14:30:00,27.0,27.0,26.83,26.89,49100.0,18.7978,18.7978,18.6794,18.7212,49100.0
2010-09-15 15:00:00,26.88,27.04,26.87,27.02,82200.0,18.7142,18.8256,18.7073,18.8117,82200.0
2010-09-15 15:30:00,27.02,27.12,27.0,27.09,136100.0,18.8117,18.8813,18.7978,18.8604,136100.0
2010-09-16 09:30:00,26.95,27.18,26.91,26.99,25900.0,18.763,18.9231,18.7351,18.7908,25900.0
2010-09-16 10:00:00,26.99,27.24,26.92,27.2,101500.0,18.7908,18.9649,18.7421,18.937,101500.0
2010-09-16 10:30:00,27.17,27.35,27.08,27.29,51600.0,18.9161,19.0414,18.8535,18.9997,51600.0
2010-09-16 11:00:00,27.29,27.29,27.14,27.16,28500.0,18.9997,18.9997,18.8952,18.9092,28500.0
2010-09-16 11:30:00,27.16,27.19,27.13,27.16,29000.0,18.9092,18.93,18.8883,18.9092,29000.0
2010-09-16 12:00:00,27.15,27.17,27.08,27.1,32500.0,18.9022,18.9161,18.8535,18.8674,32500.0
2010-09-16 12:30:00,27.11,27.2,27.1,27.17,31300.0,18.8743,18.937,18.8674,18.9161,31300.0
2010-09-16 13:00:00,27.17,27.28,27.14,27.28,53400.0,18.9161,18.9927,18.8952,18.9927,53400.0
2010-09-16 13:30:00,27.28,27.32,27.22,27.3,35500.0,18.9927,19.0206,18.9509,19.0066,35500.0
2010-09-16 14:00:00,27.28,27.39,27.28,27.38,42400.0,18.9927,19.0693,18.9927,19.0623,42400.0
2010-09-16 14:30:00,27.37,27.38,27.24,27.24,36000.0,19.0554,19.0623,18.9649,18.9649,36000.0
2010-09-16 15:00:00,27.23,27.37,27.23,27.3,126300.0,18.9579,19.0554,18.9579,19.0066,126300.0
2010-09-16 15:30:00,27.31,27.36,27.3,27.35,167100.0,19.0136,19.0484,19.0066,19.0414,167100.0
2010-09-17 09:30:00,27.43,27.48,27.18,27.19,191900.0,19.0971,19.1319,18.9231,18.93,191900.0
2010-09-17 10:00:00,27.2,27.5,27.1,27.43,93200.0,18.937,19.1459,18.8674,19.0971,93200.0
2010-09-17 10:30:00,27.42,27.5,27.3,27.35,122100.0,19.0902,19.1459,19.0066,19.0414,122100.0
2010-09-17 11:00:00,27.35,27.6,27.35,27.39,63400.0,19.0414,19.2155,19.0414,19.0693,63400.0
2010-09-17 11:30:00,27.38,27.4,27.29,27.36,47600.0,19.0623,19.0762,18.9997,19.0484,47600.0
2010-09-17 12:00:00,27.36,27.46,27.36,27.45,19900.0,19.0484,19.118,19.0484,19.1111,19900.0
2010-09-17 12:30:00,27.46,27.48,27.4,27.43,41800.0,19.118,19.1319,19.0762,19.0971,41800.0
2010-09-17 13:00:00,27.43,27.49,27.39,27.48,42800.0,19.0971,19.1389,19.0693,19.1319,42800.0
2010-09-17 13:30:00,27.49,27.53,27.48,27.52,52400.0,19.1389,19.1668,19.1319,19.1598,52400.0
2010-09-17 14:00:00,27.52,27.53,27.5,27.51,46300.0,19.1598,19.1668,19.1459,19.1528,46300.0
2010-09-17 14:30:00,27.51,27.57,27.49,27.5,50900.0,19.1528,19.1946,19.1389,19.1459,50900.0
2010-09-17 15:00:00,27.49,27.5,27.33,27.33,98200.0,19.1389,19.1459,19.0275,19.0275,98200.0
2010-09-17 15:30:00,27.34,27.34,27.26,27.29,239200.0,19.0345,19.0345,18.9788,18.9997,239200.0
2010-09-20 09:30:00,27.51,27.51,27.18,27.47,43600.0,19.1528,19.1528,18.9231,19.125,43600.0
2010-09-20 10:00:00,27.46,27.67,27.38,27.62,45400.0,19.118,19.2642,19.0623,19.2294,45400.0
2010-09-20 10:30:00,27.63,27.72,27.58,27.71,37600.0,19.2364,19.299,19.2016,19.2921,37600.0
2010-09-20 11:00:00,27.72,27.74,27.62,27.62,20100.0,19.299,19.313,19.2294,19.2294,20100.0
2010-09-20 11:30:00,27.63,27.68,27.63,27.68,15900.0,19.2364,19.2712,19.2364,19.2712,15900.0
2010-09-20 12:00:00,27.67,27.67,27.57,27.57,19100.0,19.2642,19.2642,19.1946,19.1946,19100.0
2010-09-20 12:30:00,27.56,27.61,27.55,27.6,17300.0,19.1876,19.2225,19.1807,19.2155,17300.0
2010-09-20 13:00:00,27.6,27.62,27.55,27.61,17400.0,19.2155,19.2294,19.1807,19.2225,17400.0
2010-09-20 13:30:00,27.62,27.67,27.59,27.66,26000.0,19.2294,19.2642,19.2085,19.2573,26000.0
2010-09-20 14:00:00,27.67,27.71,27.63,27.7,23200.0,19.2642,19.2921,19.2364,19.2851,23200.0
2010-09-20 14:30:00,27.7,27.84,27.7,27.83,44000.0,19.2851,19.3826,19.2851,19.3756,44000.0
2010-09-20 15:00:00,27.83,27.9,27.82,27.89,114300.0,19.3756,19.4244,19.3687,19.4174,114300.0
2010-09-20 15:30:00,27.89,27.96,27.88,27.94,289900.0,19.4174,19.4661,19.4104,19.4522,289900.0
2010-09-21 09:30:00,27.93,27.96,27.72,27.8,44000.0,19.4452,19.4661,19.299,19.3547,44000.0
2010-09-21 10:00:00,27.81,27.94,27.76,27.88,38400.0,19.3617,19.4522,19.3269,19.4104,38400.0
2010-09-21 10:30:00,27.89,27.92,27.86,27.88,22800.0,19.4174,19.4383,19.3965,19.4104,22800.0
2010-09-21 11:00:00,27.87,27.93,27.83,27.85,33300.0,19.4035,19.4452,19.3756,19.3895,33300.0
2010-09-21 11:30:00,27.85,27.86,27.76,27.84,55200.0,19.3895,19.3965,19.3269,19.3826,55200.0
2010-09-21 12:00:00,27.84,27.88,27.82,27.85,48000.0,19.3826,19.4104,19.3687,19.3895,48000.0
2010-09-21 12:30:00,27.86,27.87,27.82,27.85,18000.0,19.3965,19.4035,19.3687,19.3895,18000.0
2010-09-21 13:00:00,27.85,27.86,27.81,27.85,27600.0,19.3895,19.3965,19.3617,19.3895,27600.0
2010-09-21 13:30:00,27.84,27.88,27.81,27.86,45300.0,19.3826,19.4104,19.3617,19.3965,45300.0
2010-09-21 14:00:00,27.86,28.14,27.85,28.0,60800.0,19.3965,19.5914,19.3895,19.494,60800.0
2010-09-21 14:30:00,27.99,28.22,27.97,27.99,103400.0,19.487,19.6471,19.4731,19.487,103400.0
2010-09-21 15:00:00,27.99,28.05,27.89,27.95,56200.0,19.487,19.5288,19.4174,19.4592,56200.0
2010-09-21 15:30:00,27.95,27.96,27.77,27.87,272200.0,19.4592,19.4661,19.3338,19.4035,272200.0
2010-09-22 09:30:00,27.68,28.22,27.67,27.97,79100.0,19.2712,19.6471,19.2642,19.4731,79100.0
2010-09-22 10:00:00,27.96,27.97,27.75,27.77,60400.0,19.4661,19.4731,19.3199,19.3338,60400.0
2010-09-22 10:30:00,27.77,27.9,27.62,27.67,78500.0,19.3338,19.4244,19.2294,19.2642,78500.0
2010-09-22 11:00:00,27.68,27.69,27.46,27.5,26300.0,19.2712,19.2782,19.118,19.1459,26300.0
2010-09-22 11:30:00,27.5,27.5,27.36,27.49,38200.0,19.1459,19.1459,19.0484,19.1389,38200.0
2010-09-22 12:00:00,27.49,27.5,27.42,27.45,23900.0,19.1389,19.1459,19.0902,19.1111,23900.0
2010-09-22 12:30:00,27.44,27.46,27.32,27.35,18100.0,19.1041,19.118,19.0206,19.0414,18100.0
2010-09-22 13:00:00,27.34,27.41,27.26,27.4,14700.0,19.0345,19.0832,18.9788,19.0762,14700.0
2010-09-22 13:30:00,27.4,27.46,27.37,27.41,27700.0,19.0762,19.118,19.0554,19.0832,27700.0
2010-09-22 14:00:00,27.41,27.42,27.27,27.33,87700.0,19.0832,19.0902,18.9857,19.0275,87700.0
2010-09-22 14:30:00,27.34,27.46,27.33,27.37,65400.0,19.0345,19.118,19.0275,19.0554,65400.0
2010-09-22 15:00:00,27.38,27.4,27.24,27.24,97000.0,19.0623,19.0762,18.9649,18.9649,97000.0
2010-09-22 15:30:00,27.25,27.31,27.17,27.2,305100.0,18.9718,19.0136,18.9161,18.937,305100.0
2010-09-23 09:30:00,27.03,27.44,26.98,27.34,69100.0,18.8186,19.1041,18.7838,19.0345,69100.0
2010-09-23 10:00:00,27.38,27.63,27.38,27.48,84600.0,19.0623,19.2364,19.0623,19.1319,84600.0
2010-09-23 10:30:00,27.49,27.72,27.48,27.6,80800.0,19.1389,19.299,19.1319,19.2155,80800.0
2010-09-23 11:00:00,27.59,27.82,27.57,27.82,48900.0,19.2085,19.3687,19.1946,19.3687,48900.0
2010-09-23 11:30:00,27.83,27.9,27.77,27.78,64700.0,19.3756,19.4244,19.3338,19.3408,64700.0
2010-09-23 12:00:00,27.79,27.81,27.35,27.46,272800.0,19.3478,19.3617,19.0414,19.118,272800.0
2010-09-23 12:30:00,27.46,27.52,27.39,27.51,48900.0,19.118,19.1598,19.0693,19.1528,48900.0
2010-09-23 13:00:00,27.51,27.57,27.5,27.54,27600.0,19.1528,19.1946,19.1459,19.1737,27600.0
2010-09-23 13:30:00,27.54,27.56,27.48,27.53,69700.0,19.1737,19.1876,19.1319,19.1668,69700.0
2010-09-23 14:00:00,27.52,27.59,27.52,27.56,48300.0,19.1598,19.2085,19.1598,19.1876,48300.0
2010-09-23 14:30:00,27.57,27.6,27.4,27.43,68800.0,19.1946,19.2155,19.0762,19.0971,68800.0
2010-09-23 15:00:00,27.43,27.56,27.36,27.36,129500.0,19.0971,19.1876,19.0484,19.0484,129500.0
2010-09-23 15:30:00,27.37,27.46,27.28,27.43,192200.0,19.0554,19.118,18.9927,19.0971,192200.0
2010-09-24 09:30:00,27.81,28.0,27.81,27.95,58600.0,19.3617,19.494,19.3617,19.4592,58600.0
2010-09-24 10:00:00,27.93,28.2,27.93,28.17,57000.0,19.4452,19.6332,19.4452,19.6123,57000.0
2010-09-24 10:30:00,28.16,28.2,28.11,28.19,46300.0,19.6054,19.6332,19.5706,19.6263,46300.0
2010-09-24 11:00:00,28.19,28.36,28.15,28.36,96400.0,19.6263,19.7446,19.5984,19.7446,96400.0
2010-09-24 11:30:00,28.35,28.37,28.17,28.2,44000.0,19.7377,19.7516,19.6123,19.6332,44000.0
2010-09-24 12:00:00,28.19,28.21,28.15,28.2,19500.0,19.6263,19.6402,19.5984,19.6332,19500.0
2010-09-24 12:30:00,28.2,28.25,28.17,28.22,28900.0,19.6332,19.668,19.6123,19.6471,28900.0
2010-09-24 13:00:00,28.22,28.25,28.17,28.2,27700.0,19.6471,19.668,19.6123,19.6332,27700.0
2010-09-24 13:30:00,28.2,28.25,28.19,28.21,32400.0,19.6332,19.668,19.6263,19.6402,32400.0
2010-09-24 14:00:00,28.23,28.26,28.15,28.16,28400.0,19.6541,19.675,19.5984,19.6054,28400.0
2010-09-24 14:30:00,28.16,28.24,28.15,28.24,25400.0,19.6054,19.6611,19.5984,19.6611,25400.0
2010-09-24 15:00:00,28.23,28.34,28.19,28.28,46900.0,19.6541,19.7307,19.6263,19.6889,46900.0
2010-09-24 15:30:00,28.28,28.37,28.25,28.33,137100.0,19.6889,19.7516,19.668,19.7237,137100.0
2010-09-27 09:30:00,28.32,28.49,28.18,28.19,44900.0,19.7168,19.8351,19.6193,19.6263,44900.0
2010-09-27 10:00:00,28.19,28.34,28.16,28.25,28000.0,19.6263,19.7307,19.6054,19.668,28000.0
2010-09-27 10:30:00,28.24,28.25,28.13,28.13,34000.0,19.6611,19.668,19.5845,19.5845,34000.0
2010-09-27 11:00:00,28.13,28.13,27.98,28.05,64200.0,19.5845,19.5845,19.4801,19.5288,64200.0
2010-09-27 11:30:00,28.05,28.22,28.04,28.21,31300.0,19.5288,19.6471,19.5218,19.6402,31300.0
2010-09-27 12:00:00,28.21,28.28,28.21,28.23,28300.0,19.6402,19.6889,19.6402,19.6541,28300.0
2010-09-27 12:30:00,28.23,28.24,28.17,28.17,10900.0,19.6541,19.6611,19.6123,19.6123,10900.0
2010-09-27 13:00:00,28.16,28.23,28.12,28.18,64400.0,19.6054,19.6541,19.5775,19.6193,64400.0
2010-09-27 13:30:00,28.16,28.32,28.16,28.31,28900.0,19.6054,19.7168,19.6054,19.7098,28900.0
2010-09-27 14:00:00,28.31,28.46,28.3,28.41,62900.0,19.7098,19.8142,19.7028,19.7794,62900.0
2010-09-27 14:30:00,28.42,28.44,28.29,28.29,39200.0,19.7864,19.8003,19.6959,19.6959,39200.0
2010-09-27 15:00:00,28.28,28.28,28.19,28.19,41100.0,19.6889,19.6889,19.6263,19.6263,41100.0
2010-09-27 15:30:00,28.2,28.2,28.01,28.04,122100.0,19.6332,19.6332,19.5009,19.5218,122100.0
2010-09-28 09:30:00,28.14,28.14,27.72,27.93,25300.0,19.5914,19.5914,19.299,19.4452,25300.0
2010-09-28 10:00:00,27.9,27.96,27.65,27.83,33400.0,19.4244,19.4661,19.2503,19.3756,33400.0
2010-09-28 10:30:00,27.84,28.04,27.84,28.04,15700.0,19.3826,19.5218,19.3826,19.5218,15700.0
2010-09-28 11:00:00,28.05,28.1,27.98,28.05,66100.0,19.5288,19.5636,19.4801,19.5288,66100.0
2010-09-28 11:30:00,28.05,28.09,28.01,28.05,37200.0,19.5288,19.5566,19.5009,19.5288,37200.0
2010-09-28 12:00:00,28.05,28.16,28.01,28.14,55100.0,19.5288,19.6054,19.5009,19.5914,55100.0
2010-09-28 12:30:00,28.14,28.21,28.11,28.13,28100.0,19.5914,19.6402,19.5706,19.5845,28100.0
2010-09-28 13:00:00,28.13,28.13,27.96,28.06,103100.0,19.5845,19.5845,19.4661,19.5357,103100.0
2010-09-28 13:30:00,28.06,28.07,27.98,28.05,104200.0,19.5357,19.5427,19.4801,19.5288,104200.0
2010-09-28 14:00:00,28.06,28.09,27.99,27.99,67300.0,19.5357,19.5566,19.487,19.487,67300.0
2010-09-28 14:30:00,28.0,28.07,27.87,27.98,44700.0,19.494,19.5427,19.4035,19.4801,44700.0
2010-09-28 15:00:00,28.0,28.08,27.97,28.05,48900.0,19.494,19.5497,19.4731,19.5288,48900.0
2010-09-28 15:30:00,28.04,28.28,28.02,28.18,163400.0,19.5218,19.6889,19.5079,19.6193,163400.0
2010-09-29 09:30:00,28.13,28.28,28.03,28.11,56200.0,19.5845,19.6889,19.5149,19.5706,56200.0
2010-09-29 10:00:00,28.11,28.29,28.03,28.1,30700.0,19.5706,19.6959,19.5149,19.5636,30700.0
2010-09-29 10:30:00,28.1,28.27,28.1,28.21,53000.0,19.5636,19.682,19.5636,19.6402,53000.0
2010-09-29 11:00:00,28.2,28.27,28.18,28.23,27800.0,19.6332,19.682,19.6193,19.6541,27800.0
2010-09-29 11:30:00,28.23,28.26,28.22,28.22,19100.0,19.6541,19.675,19.6471,19.6471,19100.0
2010-09-29 12:00:00,28.23,28.3,28.2,28.27,22500.0,19.6541,19.7028,19.6332,19.682,22500.0
2010-09-29 12:30:00,28.26,28.28,28.21,28.25,51400.0,19.675,19.6889,19.6402,19.668,51400.0
2010-09-29 13:00:00,28.25,28.26,28.12,28.13,23500.0,19.668,19.675,19.5775,19.5845,23500.0
2010-09-29 13:30:00,28.13,28.17,28.08,28.15,34100.0,19.5845,19.6123,19.5497,19.5984,34100.0
2010-09-29 14:00:00,28.15,28.21,28.12,28.17,36300.0,19.5984,19.6402,19.5775,19.6123,36300.0
2010-09-29 14:30:00,28.17,28.18,28.11,28.16,32700.0,19.6123,19.6193,19.5706,19.6054,32700.0
2010-09-29 15:00:00,28.17,28.17,27.96,28.07,61300.0,19.6123,19.6123,19.4661,19.5427,61300.0
2010-09-29 15:30:00,28.08,28.08,27.92,28.05,191000.0,19.5497,19.5497,19.4383,19.5288,191000.0
2010-09-30 09:30:00,28.21,28.44,28.05,28.19,83700.0,19.6402,19.8003,19.5288,19.6263,83700.0
2010-09-30 10:00:00,28.19,28.23,28.03,28.06,43400.0,19.6263,19.6541,19.5149,19.5357,43400.0
2010-09-30 10:30:00,28.08,28.22,27.89,27.9,43200.0,19.5497,19.6471,19.4174,19.4244,43200.0
2010-09-30 11:00:00,27.9,27.98,27.75,27.81,38100.0,19.4244,19.4801,19.3199,19.3617,38100.0
2010-09-30 11:30:00,27.8,27.97,27.79,27.9,27400.0,19.3547,19.4731,19.3478,19.4244,27400.0
2010-09-30 12:00:00,27.89,27.9,27.74,27.86,34800.0,19.4174,19.4244,19.313,19.3965,34800.0
2010-09-30 12:30:00,27.84,28.1,27.81,28.09,51100.0,19.3826,19.5636,19.3617,19.5566,51100.0
2010-09-30 13:00:00,28.09,28.24,28.06,28.24,48200.0,19.5566,19.6611,19.5357,19.6611,48200.0
2010-09-30 13:30:00,28.24,28.27,28.09,28.13,31100.0,19.6611,19.682,19.5566,19.5845,31100.0
2010-09-30 14:00:00,28.14,28.17,28.06,28.16,44800.0,19.5914,19.6123,19.5357,19.6054,44800.0
2010-09-30 14:30:00,28.16,28.28,28.16,28.19,44600.0,19.6054,19.6889,19.6054,19.6263,44600.0
2010-09-30 15:00:00,28.19,28.19,28.07,28.15,54100.0,19.6263,19.6263,19.5427,19.5984,54100.0
2010-09-30 15:30:00,28.15,28.16,28.0,28.03,131000.0,19.5984,19.6054,19.494,19.5149,131000.0
2010-10-01 09:30:00,28.23,28.41,28.13,28.3,61600.0,19.6541,19.7794,19.5845,19.7028,61600.0
2010-10-01 10:00:00,28.27,28.36,27.92,28.08,91400.0,19.682,19.7446,19.4383,19.5497,91400.0
2010-10-01 10:30:00,28.08,28.17,28.01,28.04,50300.0,19.5497,19.6123,19.5009,19.5218,50300.0
2010-10-01 11:00:00,28.03,28.08,27.99,28.01,27700.0,19.5149,19.5497,19.487,19.5009,27700.0
2010-10-01 11:30:00,28.01,28.22,28.01,28.15,40500.0,19.5009,19.6471,19.5009,19.5984,40500.0
2010-10-01 12:00:00,28.14,28.14,28.06,28.1,67300.0,19.5914,19.5914,19.5357,19.5636,67300.0
2010-10-01 12:30:00,28.1,28.11,28.02,28.09,32700.0,19.5636,19.5706,19.5079,19.5566,32700.0
2010-10-01 13:00:00,28.1,28.22,28.07,28.21,69400.0,19.5636,19.6471,19.5427,19.6402,69400.0
2010-10-01 13:30:00,28.2,28.2,28.05,28.13,52000.0,19.6332,19.6332,19.5288,19.5845,52000.0
2010-10-01 14:00:00,28.12,28.25,28.12,28.23,56900.0,19.5775,19.668,19.5775,19.6541,56900.0
2010-10-01 14:30:00,28.23,28.26,28.18,28.23,47500.0,19.6541,19.675,19.6193,19.6541,47500.0
2010-10-01 15:00:00,28.23,28.34,28.21,28.28,104100.0,19.6541,19.7307,19.6402,19.6889,104100.0
2010-10-01 15:30:00,28.27,28.36,28.27,28.35,162500.0,19.682,19.7446,19.682,19.7377,162500.0
2010-10-04 09:30:00,28.17,28.39,28.0,28.11,43900.0,19.6123,19.7655,19.494,19.5706,43900.0
2010-10-04 10:00:00,28.11,28.42,28.07,28.32,54800.0,19.5706,19.7864,19.5427,19.7168,54800.0
2010-10-04 10:30:00,28.3,28.36,28.16,28.17,130800.0,19.7028,19.7446,19.6054,19.6123,130800.0
2010-10-04 11:00:00,28.16,28.16,27.8,27.85,38300.0,19.6054,19.6054,19.3547,19.3895,38300.0
2010-10-04 11:30:00,27.85,27.98,27.78,27.81,45700.0,19.3895,19.4801,19.3408,19.3617,45700.0
2010-10-04 12:00:00,27.8,27.88,27.67,27.75,95900.0,19.3547,19.4104,19.2642,19.3199,95900.0
2010-10-04 12:30:00,27.74,27.85,27.74,27.84,28500.0,19.313,19.3895,19.313,19.3826,28500.0
2010-10-04 13:00:00,27.85,28.02,27.82,27.94,36800.0,19.3895,19.5079,19.3687,19.4522,36800.0
2010-10-04 13:30:00,27.95,27.96,27.88,27.96,25000.0,19.4592,19.4661,19.4104,19.4661,25000.0
2010-10-04 14:00:00,27.95,27.98,27.78,27.84,64500.0,19.4592,19.4801,19.3408,19.3826,64500.0
2010-10-04 14:30:00,27.82,27.9,27.78,27.89,76400.0,19.3687,19.4244,19.3408,19.4174,76400.0
2010-10-04 15:00:00,27.89,27.94,27.8,27.86,102400.0,19.4174,19.4522,19.3547,19.3965,102400.0
2010-10-04 15:30:00,27.87,27.88,27.81,27.86,134300.0,19.4035,19.4104,19.3617,19.3965,134300.0
2010-10-05 09:30:00,28.19,28.38,28.1,28.28,50100.0,19.6263,19.7585,19.5636,19.6889,50100.0
2010-10-05 10:00:00,28.27,28.55,28.25,28.51,80900.0,19.682,19.8769,19.668,19.849,80900.0
2010-10-05 10:30:00,28.52,28.86,28.52,28.8,88500.0,19.856,20.0927,19.856,20.0509,88500.0
2010-10-05 11:00:00,28.79,28.84,28.69,28.7,40900.0,20.044,20.0788,19.9744,19.9813,40900.0
2010-10-05 11:30:00,28.69,29.0,28.68,28.83,101300.0,19.9744,20.1902,19.9674,20.0718,101300.0
2010-10-05 12:00:00,28.83,28.87,28.8,28.87,28600.0,20.0718,20.0997,20.0509,20.0997,28600.0
2010-10-05 12:30:00,28.86,28.96,28.82,28.96,59300.0,20.0927,20.1623,20.0649,20.1623,59300.0
2010-10-05 13:00:00,28.95,29.0,28.89,28.91,51900.0,20.1554,20.1902,20.1136,20.1275,51900.0
2010-10-05 13:30:00,28.91,28.91,28.83,28.83,109700.0,20.1275,20.1275,20.0718,20.0718,109700.0
2010-10-05 14:00:00,28.84,28.84,28.69,28.8,89500.0,20.0788,20.0788,19.9744,20.0509,89500.0
2010-10-05 14:30:00,28.8,28.82,28.59,28.62,110200.0,20.0509,20.0649,19.9047,19.9256,110200.0
2010-10-05 15:00:00,28.62,28.63,28.54,28.55,120700.0,19.9256,19.9326,19.8699,19.8769,120700.0
2010-10-05 15:30:00,28.56,28.57,28.49,28.52,218400.0,19.8839,19.8908,19.8351,19.856,218400.0
2010-10-06 09:30:00,28.52,28.8,28.47,28.74,70300.0,19.856,20.0509,19.8212,20.0092,70300.0
2010-10-06 10:00:00,28.74,28.83,28.4,28.52,51300.0,20.0092,20.0718,19.7725,19.856,51300.0
2010-10-06 10:30:00,28.5,28.52,28.3,28.36,95900.0,19.8421,19.856,19.7028,19.7446,95900.0
2010-10-06 11:00:00,28.35,28.44,28.28,28.39,37400.0,19.7377,19.8003,19.6889,19.7655,37400.0
2010-10-06 11:30:00,28.4,28.51,28.37,28.4,36100.0,19.7725,19.849,19.7516,19.7725,36100.0
2010-10-06 12:00:00,28.39,28.54,28.39,28.44,34800.0,19.7655,19.8699,19.7655,19.8003,34800.0
2010-10-06 12:30:00,28.44,28.44,28.32,28.36,45500.0,19.8003,19.8003,19.7168,19.7446,45500.0
2010-10-06 13:00:00,28.36,28.38,28.28,28.32,52500.0,19.7446,19.7585,19.6889,19.7168,52500.0
2010-10-06 13:30:00,28.31,28.32,28.23,28.31,67800.0,19.7098,19.7168,19.6541,19.7098,67800.0
2010-10-06 14:00:00,28.3,28.38,28.25,28.36,42700.0,19.7028,19.7585,19.668,19.7446,42700.0
2010-10-06 14:30:00,28.37,28.46,28.33,28.44,44400.0,19.7516,19.8142,19.7237,19.8003,44400.0
2010-10-06 15:00:00,28.44,28.51,28.41,28.5,60600.0,19.8003,19.849,19.7794,19.8421,60600.0
2010-10-06 15:30:00,28.5,28.65,28.43,28.64,285800.0,19.8421,19.9465,19.7933,19.9396,285800.0
2010-10-07 09:30:00,28.77,28.96,28.47,28.73,71500.0,20.0301,20.1623,19.8212,20.0022,71500.0
2010-10-07 10:00:00,28.68,28.92,28.68,28.92,64300.0,19.9674,20.1345,19.9674,20.1345,64300.0
2010-10-07 10:30:00,28.91,28.92,28.77,28.8,46100.0,20.1275,20.1345,20.0301,20.0509,46100.0
2010-10-07 11:00:00,28.78,28.81,28.67,28.71,64600.0,20.037,20.0579,19.9604,19.9883,64600.0
2010-10-07 11:30:00,28.71,28.77,28.6,28.67,47700.0,19.9883,20.0301,19.9117,19.9604,47700.0
2010-10-07 12:00:00,28.69,28.69,28.36,28.38,47300.0,19.9744,19.9744,19.7446,19.7585,47300.0
2010-10-07 12:30:00,28.38,28.43,28.3,28.38,34700.0,19.7585,19.7933,19.7028,19.7585,34700.0
2010-10-07 13:00:00,28.39,28.57,28.36,28.47,36500.0,19.7655,19.8908,19.7446,19.8212,36500.0
2010-10-07 13:30:00,28.46,28.59,28.42,28.57,36800.0,19.8142,19.9047,19.7864,19.8908,36800.0
2010-10-07 14:00:00,28.58,28.63,28.51,28.59,52400.0,19.8978,19.9326,19.849,19.9047,52400.0
2010-10-07 14:30:00,28.59,28.62,28.5,28.62,36200.0,19.9047,19.9256,19.8421,19.9256,36200.0
2010-10-07 15:00:00,28.62,28.71,28.6,28.67,98600.0,19.9256,19.9883,19.9117,19.9604,98600.0
2010-10-07 15:30:00,28.67,28.79,28.65,28.71,156700.0,19.9604,20.044,19.9465,19.9883,156700.0
2010-10-08 09:30:00,28.7,29.0,28.65,28.98,21600.0,19.9813,20.1902,19.9465,20.1763,21600.0
2010-10-08 10:00:00,28.98,28.98,28.5,28.51,52800.0,20.1763,20.1763,19.8421,19.849,52800.0
2010-10-08 10:30:00,28.5,28.64,28.43,28.62,84800.0,19.8421,19.9396,19.7933,19.9256,84800.0
2010-10-08 11:00:00,28.63,28.73,28.56,28.7,57200.0,19.9326,20.0022,19.8839,19.9813,57200.0
2010-10-08 11:30:00,28.7,28.85,28.67,28.84,89300.0,19.9813,20.0858,19.9604,20.0788,89300.0
2010-10-08 12:00:00,28.85,28.85,28.74,28.75,62700.0,20.0858,20.0858,20.0092,20.0161,62700.0
2010-10-08 12:30:00,28.75,28.8,28.72,28.76,102200.0,20.0161,20.0509,19.9953,20.0231,102200.0
2010-10-08 13:00:00,28.76,28.99,28.75,28.95,49700.0,20.0231,20.1832,20.0161,20.1554,49700.0
2010-10-08 13:30:00,28.94,28.95,28.85,28.91,45600.0,20.1484,20.1554,20.0858,20.1275,45600.0
2010-10-08 14:00:00,28.91,28.99,28.87,28.89,57200.0,20.1275,20.1832,20.0997,20.1136,57200.0
2010-10-08 14:30:00,28.89,28.93,28.85,28.88,36600.0,20.1136,20.1415,20.0858,20.1066,36600.0
2010-10-08 15:00:00,28.86,28.99,28.84,28.91,122100.0,20.0927,20.1832,20.0788,20.1275,122100.0
2010-10-08 15:30:00,28.91,28.99,28.81,28.82,126100.0,20.1275,20.1832,20.0579,20.0649,126100.0
2010-10-11 09:30:00,28.9,28.92,28.62,28.92,30600.0,20.1206,20.1345,19.9256,20.1345,30600.0
2010-10-11 10:00:00,28.91,29.14,28.91,29.13,39400.0,20.1275,20.2877,20.1275,20.2807,39400.0
2010-10-11 10:30:00,29.13,29.22,28.87,29.01,45200.0,20.2807,20.3434,20.0997,20.1972,45200.0
2010-10-11 11:00:00,29.01,29.1,28.97,29.08,20100.0,20.1972,20.2598,20.1693,20.2459,20100.0
2010-10-11 11:30:00,29.07,29.29,29.06,29.25,31300.0,20.2389,20.3921,20.232,20.3642,31300.0
2010-10-11 12:00:00,29.26,29.27,29.15,29.22,19200.0,20.3712,20.3782,20.2946,20.3434,19200.0
2010-10-11 12:30:00,29.22,29.26,29.21,29.22,11600.0,20.3434,20.3712,20.3364,20.3434,11600.0
2010-10-11 13:00:00,29.23,29.25,29.21,29.23,7800.0,20.3503,20.3642,20.3364,20.3503,7800.0
2010-10-11 13:30:00,29.22,29.33,29.19,29.32,26700.0,20.3434,20.4199,20.3225,20.413,26700.0
2010-10-11 14:00:00,29.31,29.34,29.24,29.34,24400.0,20.406,20.4269,20.3573,20.4269,24400.0
2010-10-11 14:30:00,29.33,29.35,29.28,29.3,47600.0,20.4199,20.4339,20.3851,20.3991,47600.0
2010-10-11 15:00:00,29.29,29.29,29.14,29.15,37200.0,20.3921,20.3921,20.2877,20.2946,37200.0
2010-10-11 15:30:00,29.15,29.15,29.03,29.08,74400.0,20.2946,20.2946,20.2111,20.2459,74400.0
2010-10-12 09:30:00,29.05,29.16,28.89,28.89,44000.0,20.225,20.3016,20.1136,20.1136,44000.0
2010-10-12 10:00:00,28.88,28.95,28.83,28.93,40400.0,20.1066,20.1554,20.0718,20.1415,40400.0
2010-10-12 10:30:00,28.95,29.08,28.91,29.03,53000.0,20.1554,20.2459,20.1275,20.2111,53000.0
2010-10-12 11:00:00,29.02,29.05,28.92,28.94,39200.0,20.2041,20.225,20.1345,20.1484,39200.0
2010-10-12 11:30:00,28.94,28.94,28.72,28.84,75900.0,20.1484,20.1484,19.9953,20.0788,75900.0
2010-10-12 12:00:00,28.84,29.09,28.83,29.0,62700.0,20.0788,20.2528,20.0718,20.1902,62700.0
2010-10-12 12:30:00,28.99,29.0,28.87,28.95,132700.0,20.1832,20.1902,20.0997,20.1554,132700.0
2010-10-12 13:00:00,28.94,28.95,28.87,28.95,53100.0,20.1484,20.1554,20.0997,20.1554,53100.0
2010-10-12 13:30:00,28.95,29.01,28.93,29.0,50200.0,20.1554,20.1972,20.1415,20.1902,50200.0
2010-10-12 14:00:00,29.0,29.08,28.93,28.97,174400.0,20.1902,20.2459,20.1415,20.1693,174400.0
2010-10-12 14:30:00,28.98,29.08,28.78,29.06,83400.0,20.1763,20.2459,20.037,20.232,83400.0
2010-10-12 15:00:00,29.06,29.27,29.0,29.25,74700.0,20.232,20.3782,20.1902,20.3642,74700.0
2010-10-12 15:30:00,29.26,29.27,29.08,29.1,141600.0,20.3712,20.3782,20.2459,20.2598,141600.0
2010-10-13 09:30:00,29.33,29.41,29.18,29.38,72500.0,20.4199,20.4756,20.3155,20.4548,72500.0
2010-10-13 10:00:00,29.4,29.43,29.21,29.26,92600.0,20.4687,20.4896,20.3364,20.3712,92600.0
2010-10-13 10:30:00,29.25,29.34,29.12,29.33,43000.0,20.3642,20.4269,20.2737,20.4199,43000.0
2010-10-13 11:00:00,29.34,29.49,29.29,29.38,29700.0,20.4269,20.5313,20.3921,20.4548,29700.0
2010-10-13 11:30:00,29.39,29.5,29.38,29.5,22300.0,20.4617,20.5383,20.4548,20.5383,22300.0
2010-10-13 12:00:00,29.49,29.7,29.49,29.67,80700.0,20.5313,20.6775,20.5313,20.6567,80700.0
2010-10-13 12:30:00,29.66,29.66,29.52,29.52,49600.0,20.6497,20.6497,20.5522,20.5522,49600.0
2010-10-13 13:00:00,29.52,29.64,29.51,29.62,39000.0,20.5522,20.6358,20.5453,20.6218,39000.0
2010-10-13 13:30:00,29.62,29.74,29.59,29.68,32600.0,20.6218,20.7054,20.601,20.6636,32600.0
2010-10-13 14:00:00,29.68,29.78,29.66,29.69,23200.0,20.6636,20.7332,20.6497,20.6706,23200.0
2010-10-13 14:30:00,29.68,29.7,29.51,29.53,39000.0,20.6636,20.6775,20.5453,20.5592,39000.0
2010-10-13 15:00:00,29.53,29.54,29.27,29.28,124800.0,20.5592,20.5661,20.3782,20.3851,124800.0
2010-10-13 15:30:00,29.28,29.33,29.1,29.16,146800.0,20.3851,20.4199,20.2598,20.3016,146800.0
2010-10-14 09:30:00,29.16,29.16,28.82,28.97,27600.0,20.3016,20.3016,20.0649,20.1693,27600.0
2010-10-14 10:00:00,29.0,29.24,29.0,29.18,66600.0,20.1902,20.3573,20.1902,20.3155,66600.0
2010-10-14 10:30:00,29.18,29.39,29.11,29.37,163500.0,20.3155,20.4617,20.2668,20.4478,163500.0
2010-10-14 11:00:00,29.38,29.38,29.28,29.31,42200.0,20.4548,20.4548,20.3851,20.406,42200.0
2010-10-14 11:30:00,29.29,29.31,29.11,29.14,67300.0,20.3921,20.406,20.2668,20.2877,67300.0
2010-10-14 12:00:00,29.15,29.2,28.9,29.0,103600.0,20.2946,20.3294,20.1206,20.1902,103600.0
2010-10-14 12:30:00,29.0,29.18,28.97,29.18,34500.0,20.1902,20.3155,20.1693,20.3155,34500.0
2010-10-14 13:00:00,29.15,29.15,28.98,29.02,45200.0,20.2946,20.2946,20.1763,20.2041,45200.0
2010-10-14 13:30:00,29.01,29.07,28.99,29.02,39600.0,20.1972,20.2389,20.1832,20.2041,39600.0
2010-10-14 14:00:00,29.03,29.05,28.98,28.99,37600.0,20.2111,20.225,20.1763,20.1832,37600.0
2010-10-14 14:30:00,28.99,29.03,28.92,28.92,39300.0,20.1832,20.2111,20.1345,20.1345,39300.0
2010-10-14 15:00:00,28.92,28.99,28.81,28.92,148100.0,20.1345,20.1832,20.0579,20.1345,148100.0
2010-10-14 15:30:00,28.92,29.13,28.89,29.13,176700.0,20.1345,20.2807,20.1136,20.2807,176700.0
2010-10-15 09:30:00,29.39,29.46,29.12,29.23,42100.0,20.4617,20.5104,20.2737,20.3503,42100.0
2010-10-15 10:00:00,29.18,29.3,28.96,29.04,28700.0,20.3155,20.3991,20.1623,20.218,28700.0
2010-10-15 10:30:00,29.03,29.35,28.96,29.3,33500.0,20.2111,20.4339,20.1623,20.3991,33500.0
2010-10-15 11:00:00,29.29,29.53,29.28,29.48,39800.0,20.3921,20.5592,20.3851,20.5244,39800.0
2010-10-15 11:30:00,29.49,29.57,29.25,29.29,30200.0,20.5313,20.587,20.3642,20.3921,30200.0
2010-10-15 12:00:00,29.31,29.53,29.26,29.49,35500.0,20.406,20.5592,20.3712,20.5313,35500.0
2010-10-15 12:30:00,29.51,29.56,29.41,29.44,19700.0,20.5453,20.5801,20.4756,20.4965,19700.0
2010-10-15 13:00:00,29.43,29.49,29.42,29.44,15400.0,20.4896,20.5313,20.4826,20.4965,15400.0
2010-10-15 13:30:00,29.45,29.5,29.37,29.38,20600.0,20.5035,20.5383,20.4478,20.4548,20600.0
2010-10-15 14:00:00,29.39,29.46,29.32,29.46,26900.0,20.4617,20.5104,20.413,20.5104,26900.0
2010-10-15 14:30:00,29.46,29.53,29.46,29.52,49800.0,20.5104,20.5592,20.5104,20.5522,49800.0
2010-10-15 15:00:00,29.52,29.53,29.41,29.44,67200.0,20.5522,20.5592,20.4756,20.4965,67200.0
2010-10-15 15:30:00,29.44,29.5,29.4,29.47,98700.0,20.4965,20.5383,20.4687,20.5174,98700.0
2010-10-18 09:30:00,29.57,29.57,29.35,29.39,22000.0,20.587,20.587,20.4339,20.4617,22000.0
2010-10-18 10:00:00,29.39,29.4,29.2,29.26,32600.0,20.4617,20.4687,20.3294,20.3712,32600.0
2010-10-18 10:30:00,29.28,29.29,29.21,29.29,19600.0,20.3851,20.3921,20.3364,20.3921,19600.0
2010-10-18 11:00:00,29.29,29.29,29.02,29.09,78500.0,20.3921,20.3921,20.2041,20.2528,78500.0
2010-10-18 11:30:00,29.09,29.16,29.02,29.09,55100.0,20.2528,20.3016,20.2041,20.2528,55100.0
2010-10-18 12:00:00,29.09,29.2,29.09,29.11,49800.0,20.2528,20.3294,20.2528,20.2668,49800.0
2010-10-18 12:30:00,29.12,29.22,29.09,29.15,22800.0,20.2737,20.3434,20.2528,20.2946,22800.0
2010-10-18 13:00:00,29.15,29.23,29.14,29.17,14200.0,20.2946,20.3503,20.2877,20.3085,14200.0
2010-10-18 13:30:00,29.18,29.27,29.17,29.27,20000.0,20.3155,20.3782,20.3085,20.3782,20000.0
2010-10-18 14:00:00,29.27,29.3,29.22,29.27,16500.0,20.3782,20.3991,20.3434,20.3782,16500.0
2010-10-18 14:30:00,29.28,29.35,29.27,29.34,21800.0,20.3851,20.4339,20.3782,20.4269,21800.0
2010-10-18 15:00:00,29.34,29.45,29.33,29.39,87400.0,20.4269,20.5035,20.4199,20.4617,87400.0
2010-10-18 15:30:00,29.38,29.43,29.33,29.34,48600.0,20.4548,20.4896,20.4199,20.4269,48600.0
2010-10-19 09:30:00,28.88,29.13,28.85,28.94,57700.0,20.1066,20.2807,20.0858,20.1484,57700.0
2010-10-19 10:00:00,28.94,29.19,28.86,29.11,81900.0,20.1484,20.3225,20.0927,20.2668,81900.0
2010-10-19 10:30:00,29.12,29.15,28.94,28.98,23700.0,20.2737,20.2946,20.1484,20.1763,23700.0
2010-10-19 11:00:00,28.97,28.97,28.71,28.81,65700.0,20.1693,20.1693,19.9883,20.0579,65700.0
2010-10-19 11:30:00,28.82,29.12,28.82,29.06,42900.0,20.0649,20.2737,20.0649,20.232,42900.0
2010-10-19 12:00:00,29.07,29.13,29.05,29.06,29400.0,20.2389,20.2807,20.225,20.232,29400.0
2010-10-19 12:30:00,29.07,29.07,28.89,28.99,40600.0,20.2389,20.2389,20.1136,20.1832,40600.0
2010-10-19 13:00:00,28.98,28.99,28.86,28.86,28500.0,20.1763,20.1832,20.0927,20.0927,28500.0
2010-10-19 13:30:00,28.87,28.89,28.78,28.8,64800.0,20.0997,20.1136,20.037,20.0509,64800.0
2010-10-19 14:00:00,28.8,28.84,28.61,28.69,130100.0,20.0509,20.0788,19.9187,19.9744,130100.0
2010-10-19 14:30:00,28.68,28.85,28.67,28.8,99700.0,19.9674,20.0858,19.9604,20.0509,99700.0
2010-10-19 15:00:00,28.79,28.82,28.61,28.63,81600.0,20.044,20.0649,19.9187,19.9326,81600.0
2010-10-19 15:30:00,28.62,28.81,28.6,28.79,128600.0,19.9256,20.0579,19.9117,20.044,128600.0
2010-10-20 09:30:00,28.92,28.95,28.74,28.74,53600.0,20.1345,20.1554,20.0092,20.0092,53600.0
2010-10-20 10:00:00,28.73,28.81,28.56,28.67,92200.0,20.0022,20.0579,19.8839,19.9604,92200.0
2010-10-20 10:30:00,28.67,28.92,28.67,28.87,45200.0,19.9604,20.1345,19.9604,20.0997,45200.0
2010-10-20 11:00:00,28.89,28.89,28.72,28.76,66400.0,20.1136,20.1136,19.9953,20.0231,66400.0
2010-10-20 11:30:00,28.76,28.88,28.75,28.78,38000.0,20.0231,20.1066,20.0161,20.037,38000.0
2010-10-20 12:00:00,28.76,28.88,28.75,28.84,32100.0,20.0231,20.1066,20.0161,20.0788,32100.0
2010-10-20 12:30:00,28.84,28.85,28.75,28.83,30800.0,20.0788,20.0858,20.0161,20.0718,30800.0
2010-10-20 13:00:00,28.84,28.93,28.83,28.83,36300.0,20.0788,20.1415,20.0718,20.0718,36300.0
2010-10-20 13:30:00,28.84,28.93,28.78,28.82,46200.0,20.0788,20.1415,20.037,20.0649,46200.0
2010-10-20 14:00:00,28.83,28.95,28.77,28.95,53900.0,20.0718,20.1554,20.0301,20.1554,53900.0
2010-10-20 14:30:00,28.96,29.02,28.92,28.95,28000.0,20.1623,20.2041,20.1345,20.1554,28000.0
2010-10-20 15:00:00,28.95,29.01,28.91,29.01,62600.0,20.1554,20.1972,20.1275,20.1972,62600.0
2010-10-20 15:30:00,29.01,29.01,28.84,28.95,138400.0,20.1972,20.1972,20.0788,20.1554,138400.0
2010-10-21 09:30:00,28.95,29.23,28.92,29.23,16900.0,20.1554,20.3503,20.1345,20.3503,16900.0
2010-10-21 10:00:00,29.23,29.53,29.15,29.43,66600.0,20.3503,20.5592,20.2946,20.4896,66600.0
2010-10-21 10:30:00,29.44,29.48,29.37,29.42,15700.0,20.4965,20.5244,20.4478,20.4826,15700.0
2010-10-21 11:00:00,29.45,29.48,29.11,29.13,82800.0,20.5035,20.5244,20.2668,20.2807,82800.0
2010-10-21 11:30:00,29.13,29.18,28.95,29.11,95900.0,20.2807,20.3155,20.1554,20.2668,95900.0
2010-10-21 12:00:00,29.1,29.17,29.04,29.17,14200.0,20.2598,20.3085,20.218,20.3085,14200.0
2010-10-21 12:30:00,29.15,29.15,28.9,28.91,37100.0,20.2946,20.2946,20.1206,20.1275,37100.0
2010-10-21 13:00:00,28.92,29.02,28.88,28.9,15600.0,20.1345,20.2041,20.1066,20.1206,15600.0
2010-10-21 13:30:00,28.91,28.94,28.68,28.71,53100.0,20.1275,20.1484,19.9674,19.9883,53100.0
2010-10-21 14:00:00,28.72,28.79,28.65,28.79,35500.0,19.9953,20.044,19.9465,20.044,35500.0
2010-10-21 14:30:00,28.8,28.96,28.78,28.93,74700.0,20.0509,20.1623,20.037,20.1415,74700.0
2010-10-21 15:00:00,28.93,29.1,28.9,29.08,88600.0,20.1415,20.2598,20.1206,20.2459,88600.0
2010-10-21 15:30:00,29.07,29.09,28.87,28.95,129200.0,20.2389,20.2528,20.0997,20.1554,129200.0
2010-10-22 09:30:00,29.04,29.18,28.8,28.8,36700.0,20.218,20.3155,20.0509,20.0509,36700.0
2010-10-22 10:00:00,28.83,28.96,28.76,28.96,38800.0,20.0718,20.1623,20.0231,20.1623,38800.0
2010-10-22 10:30:00,28.97,29.16,28.95,29.1,31800.0,20.1693,20.3016,20.1554,20.2598,31800.0
2010-10-22 11:00:00,29.1,29.1,28.75,28.75,75700.0,20.2598,20.2598,20.0161,20.0161,75700.0
2010-10-22 11:30:00,28.76,28.96,28.75,28.76,42700.0,20.0231,20.1623,20.0161,20.0231,42700.0
2010-10-22 12:00:00,28.76,29.0,28.75,29.0,62800.0,20.0231,20.1902,20.0161,20.1902,62800.0
2010-10-22 12:30:00,29.01,29.11,29.0,29.07,37600.0,20.1972,20.2668,20.1902,20.2389,37600.0
2010-10-22 13:00:00,29.05,29.12,28.99,29.09,81600.0,20.225,20.2737,20.1832,20.2528,81600.0
2010-10-22 13:30:00,29.08,29.12,29.02,29.07,59900.0,20.2459,20.2737,20.2041,20.2389,59900.0
2010-10-22 14:00:00,29.09,29.29,29.06,29.28,32500.0,20.2528,20.3921,20.232,20.3851,32500.0
2010-10-22 14:30:00,29.27,29.28,29.08,29.11,59800.0,20.3782,20.3851,20.2459,20.2668,59800.0
2010-10-22 15:00:00,29.1,29.15,29.07,29.08,87200.0,20.2598,20.2946,20.2389,20.2459,87200.0
2010-10-22 15:30:00,29.09,29.16,29.04,29.1,193100.0,20.2528,20.3016,20.218,20.2598,193100.0
2010-10-25 09:30:00,29.17,29.57,29.14,29.55,80900.0,20.3085,20.587,20.2877,20.5731,80900.0
2010-10-25 10:00:00,29.55,29.67,29.44,29.46,53800.0,20.5731,20.6567,20.4965,20.5104,53800.0
2010-10-25 10:30:00,29.45,29.5,29.18,29.23,102800.0,20.5035,20.5383,20.3155,20.3503,102800.0
2010-10-25 11:00:00,29.23,29.24,29.13,29.18,63700.0,20.3503,20.3573,20.2807,20.3155,63700.0
2010-10-25 11:30:00,29.19,29.24,29.12,29.19,76100.0,20.3225,20.3573,20.2737,20.3225,76100.0
2010-10-25 12:00:00,29.2,29.26,29.16,29.24,87800.0,20.3294,20.3712,20.3016,20.3573,87800.0
2010-10-25 12:30:00,29.24,29.39,29.22,29.33,53000.0,20.3573,20.4617,20.3434,20.4199,53000.0
2010-10-25 13:00:00,29.33,29.4,29.3,29.35,27000.0,20.4199,20.4687,20.3991,20.4339,27000.0
2010-10-25 13:30:00,29.36,29.39,29.26,29.28,35500.0,20.4408,20.4617,20.3712,20.3851,35500.0
2010-10-25 14:00:00,29.29,29.33,29.27,29.27,27000.0,20.3921,20.4199,20.3782,20.3782,27000.0
2010-10-25 14:30:00,29.26,29.31,29.2,29.29,48000.0,20.3712,20.406,20.3294,20.3921,48000.0
2010-10-25 15:00:00,29.28,29.38,29.24,29.37,67700.0,20.3851,20.4548,20.3573,20.4478,67700.0
2010-10-25 15:30:00,29.37,29.39,29.16,29.23,164800.0,20.4478,20.4617,20.3016,20.3503,164800.0
2010-10-26 09:30:00,28.99,29.11,28.64,29.04,64800.0,20.1832,20.2668,19.9396,20.218,64800.0
2010-10-26 10:00:00,29.06,29.52,29.06,29.4,88300.0,20.232,20.5522,20.232,20.4687,88300.0
2010-10-26 10:30:00,29.4,29.42,29.15,29.25,52100.0,20.4687,20.4826,20.2946,20.3642,52100.0
2010-10-26 11:00:00,29.25,29.38,29.09,29.36,76300.0,20.3642,20.4548,20.2528,20.4408,76300.0
2010-10-26 11:30:00,29.35,29.45,29.34,29.45,18100.0,20.4339,20.5035,20.4269,20.5035,18100.0
2010-10-26 12:00:00,29.45,29.49,29.38,29.41,26800.0,20.5035,20.5313,20.4548,20.4756,26800.0
2010-10-26 12:30:00,29.41,29.43,29.35,29.4,22300.0,20.4756,20.4896,20.4339,20.4687,22300.0
2010-10-26 13:00:00,29.39,29.51,29.38,29.46,22200.0,20.4617,20.5453,20.4548,20.5104,22200.0
2010-10-26 13:30:00,29.46,29.47,29.28,29.3,30200.0,20.5104,20.5174,20.3851,20.3991,30200.0
2010-10-26 14:00:00,29.29,29.35,29.21,29.3,20900.0,20.3921,20.4339,20.3364,20.3991,20900.0
2010-10-26 14:30:00,29.31,29.39,29.25,29.3,25100.0,20.406,20.4617,20.3642,20.3991,25100.0
2010-10-26 15:00:00,29.31,29.4,29.27,29.4,62000.0,20.406,20.4687,20.3782,20.4687,62000.0
2010-10-26 15:30:00,29.4,29.42,29.25,29.27,129700.0,20.4687,20.4826,20.3642,20.3782,129700.0
2010-10-27 09:30:00,29.1,29.1,28.38,28.77,138900.0,20.2598,20.2598,19.7585,20.0301,138900.0
2010-10-27 10:00:00,28.76,28.83,28.54,28.57,82100.0,20.0231,20.0718,19.8699,19.8908,82100.0
2010-10-27 10:30:00,28.56,28.7,28.55,28.61,56900.0,19.8839,19.9813,19.8769,19.9187,56900.0
2010-10-27 11:00:00,28.61,28.63,28.41,28.43,67300.0,19.9187,19.9326,19.7794,19.7933,67300.0
2010-10-27 11:30:00,28.43,28.55,28.35,28.44,76500.0,19.7933,19.8769,19.7377,19.8003,76500.0
2010-10-27 12:00:00,28.42,28.45,28.31,28.36,78200.0,19.7864,19.8073,19.7098,19.7446,78200.0
2010-10-27 12:30:00,28.36,28.39,28.25,28.3,81700.0,19.7446,19.7655,19.668,19.7028,81700.0
2010-10-27 13:00:00,28.3,28.41,28.26,28.41,50800.0,19.7028,19.7794,19.675,19.7794,50800.0
2010-10-27 13:30:00,28.42,28.53,28.35,28.53,53600.0,19.7864,19.863,19.7377,19.863,53600.0
2010-10-27 14:00:00,28.53,28.59,28.49,28.54,58100.0,19.863,19.9047,19.8351,19.8699,58100.0
2010-10-27 14:30:00,28.54,28.68,28.52,28.65,59100.0,19.8699,19.9674,19.856,19.9465,59100.0
2010-10-27 15:00:00,28.65,28.72,28.6,28.63,112000.0,19.9465,19.9953,19.9117,19.9326,112000.0
2010-10-27 15:30:00,28.63,28.83,28.63,28.77,213100.0,19.9326,20.0718,19.9326,20.0301,213100.0
2010-10-28 09:30:00,28.91,29.05,28.41,28.43,80600.0,20.1275,20.225,19.7794,19.7933,80600.0
2010-10-28 10:00:00,28.44,28.6,28.21,28.24,61800.0,19.8003,19.9117,19.6402,19.6611,61800.0
2010-10-28 10:30:00,28.24,28.55,28.18,28.53,55200.0,19.6611,19.8769,19.6193,19.863,55200.0
2010-10-28 11:00:00,28.52,28.56,28.45,28.48,36100.0,19.856,19.8839,19.8073,19.8282,36100.0
2010-10-28 11:30:00,28.47,28.47,28.35,28.35,34700.0,19.8212,19.8212,19.7377,19.7377,34700.0
2010-10-28 12:00:00,28.34,28.36,28.25,28.27,34500.0,19.7307,19.7446,19.668,19.682,34500.0
2010-10-28 12:30:00,28.26,28.33,28.21,28.24,24100.0,19.675,19.7237,19.6402,19.6611,24100.0
2010-10-28 13:00:00,28.24,28.44,28.24,28.38,32100.0,19.6611,19.8003,19.6611,19.7585,32100.0
2010-10-28 13:30:00,28.38,28.44,28.31,28.38,32100.0,19.7585,19.8003,19.7098,19.7585,32100.0
2010-10-28 14:00:00,28.39,28.53,28.38,28.5,22400.0,19.7655,19.863,19.7585,19.8421,22400.0
2010-10-28 14:30:00,28.5,28.58,28.47,28.56,70200.0,19.8421,19.8978,19.8212,19.8839,70200.0
2010-10-28 15:00:00,28.56,28.63,28.52,28.57,62300.0,19.8839,19.9326,19.856,19.8908,62300.0
2010-10-28 15:30:00,28.57,28.69,28.56,28.66,160900.0,19.8908,19.9744,19.8839,19.9535,160900.0
2010-10-29 09:30:00,28.54,28.71,28.46,28.56,24900.0,19.8699,19.9883,19.8142,19.8839,24900.0
2010-10-29 10:00:00,28.56,28.76,28.52,28.69,16600.0,19.8839,20.0231,19.856,19.9744,16600.0
2010-10-29 10:30:00,28.69,28.69,28.48,28.52,13600.0,19.9744,19.9744,19.8282,19.856,13600.0
2010-10-29 11:00:00,28.53,28.57,28.46,28.5,29100.0,19.863,19.8908,19.8142,19.8421,29100.0
2010-10-29 11:30:00,28.48,28.61,28.44,28.59,22500.0,19.8282,19.9187,19.8003,19.9047,22500.0
2010-10-29 12:00:00,28.59,28.7,28.59,28.7,25100.0,19.9047,19.9813,19.9047,19.9813,25100.0
2010-10-29 12:30:00,28.7,28.73,28.66,28.68,20600.0,19.9813,20.0022,19.9535,19.9674,20600.0
2010-10-29 13:00:00,28.67,28.68,28.59,28.62,15800.0,19.9604,19.9674,19.9047,19.9256,15800.0
2010-10-29 13:30:00,28.62,28.8,28.6,28.79,33700.0,19.9256,20.0509,19.9117,20.044,33700.0
2010-10-29 14:00:00,28.79,28.8,28.74,28.74,18700.0,20.044,20.0509,20.0092,20.0092,18700.0
2010-10-29 14:30:00,28.74,28.79,28.73,28.75,31800.0,20.0092,20.044,20.0022,20.0161,31800.0
2010-10-29 15:00:00,28.75,28.76,28.68,28.73,97000.0,20.0161,20.0231,19.9674,20.0022,97000.0
2010-10-29 15:30:00,28.73,28.85,28.72,28.8,179900.0,20.0022,20.0858,19.9953,20.0509,179900.0
2010-11-01 09:30:00,28.98,28.98,28.8,28.84,61100.0,20.1763,20.1763,20.0509,20.0788,61100.0
2010-11-01 10:00:00,28.87,29.0,28.76,28.84,61900.0,20.0997,20.1902,20.0231,20.0788,61900.0
2010-11-01 10:30:00,28.85,29.13,28.85,29.02,77400.0,20.0858,20.2807,20.0858,20.2041,77400.0
2010-11-01 11:00:00,29.01,29.01,28.82,28.84,36400.0,20.1972,20.1972,20.0649,20.0788,36400.0
2010-11-01 11:30:00,28.83,28.86,28.75,28.86,30500.0,20.0718,20.0927,20.0161,20.0927,30500.0
2010-11-01 12:00:00,28.84,28.87,28.78,28.85,28400.0,20.0788,20.0997,20.037,20.0858,28400.0
2010-11-01 12:30:00,28.84,28.92,28.8,28.82,38400.0,20.0788,20.1345,20.0509,20.0649,38400.0
2010-11-01 13:00:00,28.82,28.87,28.76,28.82,42200.0,20.0649,20.0997,20.0231,20.0649,42200.0
2010-11-01 13:30:00,28.83,29.01,28.83,28.99,37100.0,20.0718,20.1972,20.0718,20.1832,37100.0
2010-11-01 14:00:00,28.99,29.03,28.98,28.99,39600.0,20.1832,20.2111,20.1763,20.1832,39600.0
2010-11-01 14:30:00,28.99,29.0,28.85,28.86,49900.0,20.1832,20.1902,20.0858,20.0927,49900.0
2010-11-01 15:00:00,28.86,28.88,28.72,28.82,99400.0,20.0927,20.1066,19.9953,20.0649,99400.0
2010-11-01 15:30:00,28.81,29.02,28.81,28.97,200500.0,20.0579,20.2041,20.0579,20.1693,200500.0
2010-11-02 09:30:00,29.13,29.36,29.13,29.26,56300.0,20.2807,20.4408,20.2807,20.3712,56300.0
2010-11-02 10:00:00,29.26,29.31,29.07,29.11,39500.0,20.3712,20.406,20.2389,20.2668,39500.0
2010-11-02 10:30:00,29.12,29.14,28.99,29.12,27700.0,20.2737,20.2877,20.1832,20.2737,27700.0
2010-11-02 11:00:00,29.13,29.3,29.12,29.29,26400.0,20.2807,20.3991,20.2737,20.3921,26400.0
2010-11-02 11:30:00,29.29,29.3,29.17,29.28,22500.0,20.3921,20.3991,20.3085,20.3851,22500.0
2010-11-02 12:00:00,29.27,29.37,29.26,29.34,24200.0,20.3782,20.4478,20.3712,20.4269,24200.0
2010-11-02 12:30:00,29.34,29.44,29.31,29.36,32200.0,20.4269,20.4965,20.406,20.4408,32200.0
2010-11-02 13:00:00,29.37,29.43,29.36,29.41,15300.0,20.4478,20.4896,20.4408,20.4756,15300.0
2010-11-02 13:30:00,29.41,29.58,29.39,29.55,43400.0,20.4756,20.594,20.4617,20.5731,43400.0
2010-11-02 14:00:00,29.55,29.58,29.45,29.52,29400.0,20.5731,20.594,20.5035,20.5522,29400.0
2010-11-02 14:30:00,29.51,29.63,29.49,29.49,124200.0,20.5453,20.6288,20.5313,20.5313,124200.0
2010-11-02 15:00:00,29.49,29.53,29.46,29.47,51700.0,20.5313,20.5592,20.5104,20.5174,51700.0
2010-11-02 15:30:00,29.46,29.59,29.46,29.51,232000.0,20.5104,20.601,20.5104,20.5453,232000.0
2010-11-03 09:30:00,29.53,29.58,29.31,29.57,44400.0,20.5592,20.594,20.406,20.587,44400.0
2010-11-03 10:00:00,29.57,29.67,29.46,29.47,85300.0,20.587,20.6567,20.5104,20.5174,85300.0
2010-11-03 10:30:00,29.47,29.53,29.31,29.36,32500.0,20.5174,20.5592,20.406,20.4408,32500.0
2010-11-03 11:00:00,29.37,29.42,29.25,29.31,46200.0,20.4478,20.4826,20.3642,20.406,46200.0
2010-11-03 11:30:00,29.3,29.38,29.28,29.3,21100.0,20.3991,20.4548,20.3851,20.3991,21100.0
2010-11-03 12:00:00,29.3,29.32,29.24,29.3,34200.0,20.3991,20.413,20.3573,20.3991,34200.0
2010-11-03 12:30:00,29.31,29.37,29.29,29.37,19100.0,20.406,20.4478,20.3921,20.4478,19100.0
2010-11-03 13:00:00,29.36,29.49,29.34,29.49,60400.0,20.4408,20.5313,20.4269,20.5313,60400.0
2010-11-03 13:30:00,29.48,29.57,29.42,29.42,123300.0,20.5244,20.587,20.4826,20.4826,123300.0
2010-11-03 14:00:00,29.44,29.64,29.16,29.16,138100.0,20.4965,20.6358,20.3016,20.3016,138100.0
2010-11-03 14:30:00,29.18,29.56,29.14,29.48,73900.0,20.3155,20.5801,20.2877,20.5244,73900.0
2010-11-03 15:00:00,29.47,29.56,29.44,29.44,56100.0,20.5174,20.5801,20.4965,20.4965,56100.0
2010-11-03 15:30:00,29.45,29.61,29.4,29.6,194600.0,20.5035,20.6149,20.4687,20.6079,194600.0
2010-11-04 09:30:00,29.87,30.27,29.83,30.19,115300.0,20.7959,21.0744,20.768,21.0187,115300.0
2010-11-04 10:00:00,30.19,30.34,30.12,30.3,97700.0,21.0187,21.1231,20.9699,21.0953,97700.0
2010-11-04 10:30:00,30.29,30.3,30.14,30.27,76300.0,21.0883,21.0953,20.9839,21.0744,76300.0
2010-11-04 11:00:00,30.26,30.36,30.25,30.28,106000.0,21.0674,21.137,21.0605,21.0813,106000.0
2010-11-04 11:30:00,30.28,30.32,30.13,30.14,66000.0,21.0813,21.1092,20.9769,20.9839,66000.0
2010-11-04 12:00:00,30.13,30.16,30.04,30.05,58100.0,20.9769,20.9978,20.9143,20.9212,58100.0
2010-11-04 12:30:00,30.03,30.09,29.99,30.04,58500.0,20.9073,20.9491,20.8794,20.9143,58500.0
2010-11-04 13:00:00,30.05,30.06,29.91,29.91,133200.0,20.9212,20.9282,20.8237,20.8237,133200.0
2010-11-04 13:30:00,29.91,29.95,29.32,29.33,323600.0,20.8237,20.8516,20.413,20.4199,323600.0
2010-11-04 14:00:00,29.33,29.56,29.27,29.54,174500.0,20.4199,20.5801,20.3782,20.5661,174500.0
2010-11-04 14:30:00,29.55,29.62,29.42,29.51,120800.0,20.5731,20.6218,20.4826,20.5453,120800.0
2010-11-04 15:00:00,29.52,29.63,29.48,29.63,140300.0,20.5522,20.6288,20.5244,20.6288,140300.0
2010-11-04 15:30:00,29.63,29.7,29.59,29.68,281800.0,20.6288,20.6775,20.601,20.6636,281800.0
2010-11-05 09:30:00,29.68,29.98,29.6,29.86,71200.0,20.6636,20.8725,20.6079,20.7889,71200.0
2010-11-05 10:00:00,29.88,29.9,29.74,29.86,93900.0,20.8029,20.8168,20.7054,20.7889,93900.0
2010-11-05 10:30:00,29.84,30.01,29.78,29.81,139500.0,20.775,20.8934,20.7332,20.7541,139500.0
2010-11-05 11:00:00,29.81,29.85,29.75,29.82,98200.0,20.7541,20.782,20.7124,20.7611,98200.0
2010-11-05 11:30:00,29.83,29.84,29.67,29.67,72700.0,20.768,20.775,20.6567,20.6567,72700.0
2010-11-05 12:00:00,29.67,29.74,29.63,29.7,81500.0,20.6567,20.7054,20.6288,20.6775,81500.0
2010-11-05 12:30:00,29.7,29.84,29.66,29.84,265700.0,20.6775,20.775,20.6497,20.775,265700.0
2010-11-05 13:00:00,29.8,29.89,29.8,29.89,73000.0,20.7472,20.8098,20.7472,20.8098,73000.0
2010-11-05 13:30:00,29.89,29.89,29.79,29.8,48200.0,20.8098,20.8098,20.7402,20.7472,48200.0
2010-11-05 14:00:00,29.79,29.81,29.71,29.72,51000.0,20.7402,20.7541,20.6845,20.6915,51000.0
2010-11-05 14:30:00,29.7,29.82,29.7,29.78,46800.0,20.6775,20.7611,20.6775,20.7332,46800.0
2010-11-05 15:00:00,29.78,29.8,29.73,29.77,56500.0,20.7332,20.7472,20.6984,20.7263,56500.0
2010-11-05 15:30:00,29.77,29.82,29.7,29.76,369000.0,20.7263,20.7611,20.6775,20.7193,369000.0
2010-11-08 09:30:00,29.59,29.96,29.59,29.8,374400.0,20.601,20.8586,20.601,20.7472,374400.0
2010-11-08 10:00:00,29.8,30.24,29.8,30.22,194500.0,20.7472,21.0535,20.7472,21.0396,194500.0
2010-11-08 10:30:00,30.23,30.49,30.2,30.37,125300.0,21.0465,21.2275,21.0256,21.144,125300.0
2010-11-08 11:00:00,30.35,30.52,30.05,30.28,164600.0,21.1301,21.2484,20.9212,21.0813,164600.0
2010-11-08 11:30:00,30.29,30.33,30.17,30.25,61400.0,21.0883,21.1162,21.0048,21.0605,61400.0
2010-11-08 12:00:00,30.25,30.49,30.21,30.46,59400.0,21.0605,21.2275,21.0326,21.2067,59400.0
2010-11-08 12:30:00,30.48,30.55,30.43,30.55,63300.0,21.2206,21.2693,21.1858,21.2693,63300.0
2010-11-08 13:00:00,30.54,30.94,30.53,30.87,117700.0,21.2624,21.5408,21.2554,21.4921,117700.0
2010-11-08 13:30:00,30.86,30.95,30.74,30.91,157600.0,21.4851,21.5478,21.4016,21.52,157600.0
2010-11-08 14:00:00,30.91,31.02,30.88,31.0,158200.0,21.52,21.5965,21.4991,21.5826,158200.0
2010-11-08 14:30:00,30.99,31.05,30.92,31.0,115500.0,21.5757,21.6174,21.5269,21.5826,115500.0
2010-11-08 15:00:00,31.0,31.01,30.9,30.98,96600.0,21.5826,21.5896,21.513,21.5687,96600.0
2010-11-08 15:30:00,30.98,31.18,30.97,30.99,494100.0,21.5687,21.7079,21.5617,21.5757,494100.0
2010-11-09 09:30:00,31.0,31.2,30.76,31.02,140200.0,21.5826,21.7219,21.4155,21.5965,140200.0
2010-11-09 10:00:00,31.0,31.17,30.96,30.99,168700.0,21.5826,21.701,21.5548,21.5757,168700.0
2010-11-09 10:30:00,30.97,31.03,30.87,31.0,63600.0,21.5617,21.6035,21.4921,21.5826,63600.0
2010-11-09 11:00:00,31.0,31.06,30.8,30.91,63000.0,21.5826,21.6244,21.4434,21.52,63000.0
2010-11-09 11:30:00,30.9,31.0,30.76,30.8,90700.0,21.513,21.5826,21.4155,21.4434,90700.0
2010-11-09 12:00:00,30.79,31.0,30.77,30.88,106700.0,21.4364,21.5826,21.4225,21.4991,106700.0
2010-11-09 12:30:00,30.88,30.92,30.88,30.9,45000.0,21.4991,21.5269,21.4991,21.513,45000.0
2010-11-09 13:00:00,30.88,30.94,30.83,30.87,35000.0,21.4991,21.5408,21.4643,21.4921,35000.0
2010-11-09 13:30:00,30.86,30.89,30.7,30.79,73000.0,21.4851,21.506,21.3738,21.4364,73000.0
2010-11-09 14:00:00,30.8,30.89,30.76,30.87,103900.0,21.4434,21.506,21.4155,21.4921,103900.0
2010-11-09 14:30:00,30.87,30.92,30.85,30.89,77900.0,21.4921,21.5269,21.4782,21.506,77900.0
2010-11-09 15:00:00,30.89,30.92,30.85,30.91,186000.0,21.506,21.5269,21.4782,21.52,186000.0
2010-11-09 15:30:00,30.9,30.92,30.66,30.9,353800.0,21.513,21.5269,21.3459,21.513,353800.0
2010-11-10 09:30:00,30.9,30.97,30.39,30.64,107400.0,21.513,21.5617,21.1579,21.332,107400.0
2010-11-10 10:00:00,30.64,30.73,30.49,30.62,86900.0,21.332,21.3946,21.2275,21.3181,86900.0
2010-11-10 10:30:00,30.64,30.78,30.58,30.69,80200.0,21.332,21.4295,21.2902,21.3668,80200.0
2010-11-10 11:00:00,30.68,30.69,30.57,30.65,49800.0,21.3598,21.3668,21.2832,21.3389,49800.0
2010-11-10 11:30:00,30.65,30.88,30.65,30.83,57200.0,21.3389,21.4991,21.3389,21.4643,57200.0
2010-11-10 12:00:00,30.83,30.9,30.81,30.82,232800.0,21.4643,21.513,21.4503,21.4573,232800.0
2010-11-10 12:30:00,30.82,30.91,30.8,30.9,128200.0,21.4573,21.52,21.4434,21.513,128200.0
2010-11-10 13:00:00,30.89,30.9,30.71,30.88,46700.0,21.506,21.513,21.3807,21.4991,46700.0
2010-11-10 13:30:00,30.88,30.99,30.88,30.97,39800.0,21.4991,21.5757,21.4991,21.5617,39800.0
2010-11-10 14:00:00,30.97,30.98,30.57,30.68,262300.0,21.5617,21.5687,21.2832,21.3598,262300.0
2010-11-10 14:30:00,30.69,30.86,30.58,30.85,69300.0,21.3668,21.4851,21.2902,21.4782,69300.0
2010-11-10 15:00:00,30.85,30.92,30.82,30.84,89800.0,21.4782,21.5269,21.4573,21.4712,89800.0
2010-11-10 15:30:00,30.83,30.93,30.82,30.89,103500.0,21.4643,21.5339,21.4573,21.506,103500.0
2010-11-11 09:30:00,30.28,30.3,29.79,30.2,270300.0,21.0813,21.0953,20.7402,21.0256,270300.0
2010-11-11 10:00:00,30.19,30.53,30.09,30.52,172800.0,21.0187,21.2554,20.9491,21.2484,172800.0
2010-11-11 10:30:00,30.51,30.56,30.23,30.35,83300.0,21.2415,21.2763,21.0465,21.1301,83300.0
2010-11-11 11:00:00,30.35,30.54,30.34,30.42,148900.0,21.1301,21.2624,21.1231,21.1788,148900.0
2010-11-11 11:30:00,30.4,30.51,30.4,30.46,80200.0,21.1649,21.2415,21.1649,21.2067,80200.0
2010-11-11 12:00:00,30.45,30.54,30.43,30.49,70900.0,21.1997,21.2624,21.1858,21.2275,70900.0
2010-11-11 12:30:00,30.49,30.54,30.42,30.52,65700.0,21.2275,21.2624,21.1788,21.2484,65700.0
2010-11-11 13:00:00,30.51,30.79,30.5,30.75,65100.0,21.2415,21.4364,21.2345,21.4086,65100.0
2010-11-11 13:30:00,30.74,30.95,30.74,30.91,59200.0,21.4016,21.5478,21.4016,21.52,59200.0
2010-11-11 14:00:00,30.89,31.05,30.84,31.02,80100.0,21.506,21.6174,21.4712,21.5965,80100.0
2010-11-11 14:30:00,31.03,31.1,30.96,31.08,106200.0,21.6035,21.6522,21.5548,21.6383,106200.0
2010-11-11 15:00:00,31.08,31.11,31.0,31.01,120400.0,21.6383,21.6592,21.5826,21.5896,120400.0
2010-11-11 15:30:00,31.0,31.0,30.87,30.91,187600.0,21.5826,21.5826,21.4921,21.52,187600.0
2010-11-12 09:30:00,30.62,30.63,29.92,30.01,256800.0,21.3181,21.325,20.8307,20.8934,256800.0
2010-11-12 10:00:00,30.0,30.32,29.97,29.97,140700.0,20.8864,21.1092,20.8655,20.8655,140700.0
2010-11-12 10:30:00,29.97,30.03,29.78,29.78,66600.0,20.8655,20.9073,20.7332,20.7332,66600.0
2010-11-12 11:00:00,29.79,30.05,29.79,30.01,101300.0,20.7402,20.9212,20.7402,20.8934,101300.0
2010-11-12 11:30:00,30.0,30.02,29.75,29.82,69500.0,20.8864,20.9003,20.7124,20.7611,69500.0
2010-11-12 12:00:00,29.83,29.9,29.66,29.67,51500.0,20.768,20.8168,20.6497,20.6567,51500.0
2010-11-12 12:30:00,29.69,29.74,29.59,29.74,120900.0,20.6706,20.7054,20.601,20.7054,120900.0
2010-11-12 13:00:00,29.74,29.79,29.68,29.75,71900.0,20.7054,20.7402,20.6636,20.7124,71900.0
2010-11-12 13:30:00,29.75,29.78,29.62,29.62,68900.0,20.7124,20.7332,20.6218,20.6218,68900.0
2010-11-12 14:00:00,29.62,29.66,29.57,29.61,96600.0,20.6218,20.6497,20.587,20.6149,96600.0
2010-11-12 14:30:00,29.61,29.7,29.5,29.66,133600.0,20.6149,20.6775,20.5383,20.6497,133600.0
2010-11-12 15:00:00,29.66,29.73,29.42,29.45,180000.0,20.6497,20.6984,20.4826,20.5035,180000.0
2010-11-12 15:30:00,29.45,29.57,29.42,29.45,389600.0,20.5035,20.587,20.4826,20.5035,389600.0
2010-11-15 09:30:00,29.62,30.09,29.62,29.66,108900.0,20.6218,20.9491,20.6218,20.6497,108900.0
2010-11-15 10:00:00,29.65,29.78,29.39,29.78,81400.0,20.6427,20.7332,20.4617,20.7332,81400.0
2010-11-15 10:30:00,29.78,29.9,29.75,29.78,129300.0,20.7332,20.8168,20.7124,20.7332,129300.0
2010-11-15 11:00:00,29.78,29.97,29.71,29.97,113200.0,20.7332,20.8655,20.6845,20.8655,113200.0
2010-11-15 11:30:00,29.97,30.06,29.95,30.01,57200.0,20.8655,20.9282,20.8516,20.8934,57200.0
2010-11-15 12:00:00,30.02,30.09,29.84,29.88,111700.0,20.9003,20.9491,20.775,20.8029,111700.0
2010-11-15 12:30:00,29.87,29.98,29.83,29.94,49900.0,20.7959,20.8725,20.768,20.8446,49900.0
2010-11-15 13:00:00,29.94,29.98,29.89,29.95,68500.0,20.8446,20.8725,20.8098,20.8516,68500.0
2010-11-15 13:30:00,29.95,30.04,29.89,30.0,59400.0,20.8516,20.9143,20.8098,20.8864,59400.0
2010-11-15 14:00:00,29.99,30.06,29.92,30.02,123200.0,20.8794,20.9282,20.8307,20.9003,123200.0
2010-11-15 14:30:00,30.02,30.08,29.93,29.99,105300.0,20.9003,20.9421,20.8377,20.8794,105300.0
2010-11-15 15:00:00,29.99,30.0,29.85,29.91,132700.0,20.8794,20.8864,20.782,20.8237,132700.0
2010-11-15 15:30:00,29.92,30.01,29.78,29.91,354900.0,20.8307,20.8934,20.7332,20.8237,354900.0
2010-11-16 09:30:00,32.44,32.95,31.73,32.87,1904900.0,22.5852,22.9402,22.0909,22.8845,1904900.0
2010-11-16 10:00:00,32.87,33.0,32.21,32.56,1161300.0,22.8845,22.975,22.425,22.6687,1161300.0
2010-11-16 10:30:00,32.55,33.05,32.3,32.92,525200.0,22.6617,23.0099,22.4877,22.9193,525200.0
2010-11-16 11:00:00,32.92,33.33,32.75,33.32,482000.0,22.9193,23.2048,22.801,23.1978,482000.0
2010-11-16 11:30:00,33.31,33.95,33.31,33.88,834000.0,23.1909,23.6364,23.1909,23.5877,834000.0
2010-11-16 12:00:00,33.86,34.08,33.58,33.76,551300.0,23.5738,23.727,23.3788,23.5042,551300.0
2010-11-16 12:30:00,33.74,33.97,33.64,33.86,298000.0,23.4902,23.6504,23.4206,23.5738,298000.0
2010-11-16 13:00:00,33.87,34.18,33.67,34.15,330100.0,23.5807,23.7966,23.4415,23.7757,330100.0
2010-11-16 13:30:00,34.13,34.13,33.78,33.89,339700.0,23.7618,23.7618,23.5181,23.5947,339700.0
2010-11-16 14:00:00,33.88,34.07,33.76,33.92,258500.0,23.5877,23.72,23.5042,23.6156,258500.0
2010-11-16 14:30:00,33.92,33.92,33.55,33.73,324300.0,23.6156,23.6156,23.358,23.4833,324300.0
2010-11-16 15:00:00,33.75,33.93,33.63,33.74,446000.0,23.4972,23.6225,23.4137,23.4902,446000.0
2010-11-16 15:30:00,33.74,33.76,33.38,33.52,696400.0,23.4902,23.5042,23.2396,23.3371,696400.0
2010-11-17 09:30:00,33.3,33.74,33.21,33.36,418600.0,23.1839,23.4902,23.1212,23.2257,418600.0
2010-11-17 10:00:00,33.32,33.56,33.3,33.47,157500.0,23.1978,23.3649,23.1839,23.3023,157500.0
2010-11-17 10:30:00,33.48,33.58,33.22,33.4,302600.0,23.3092,23.3788,23.1282,23.2535,302600.0
2010-11-17 11:00:00,33.39,33.54,33.37,33.44,108000.0,23.2466,23.351,23.2326,23.2814,108000.0
2010-11-17 11:30:00,33.44,33.5,33.3,33.35,118200.0,23.2814,23.3232,23.1839,23.2187,118200.0
2010-11-17 12:00:00,33.35,33.38,33.27,33.34,74900.0,23.2187,23.2396,23.163,23.2118,74900.0
2010-11-17 12:30:00,33.35,33.43,33.29,33.41,83500.0,23.2187,23.2744,23.1769,23.2605,83500.0
2010-11-17 13:00:00,33.4,33.45,33.32,33.43,47500.0,23.2535,23.2883,23.1978,23.2744,47500.0
2010-11-17 13:30:00,33.44,33.44,33.33,33.35,75100.0,23.2814,23.2814,23.2048,23.2187,75100.0
2010-11-17 14:00:00,33.37,33.45,33.33,33.36,92900.0,23.2326,23.2883,23.2048,23.2257,92900.0
2010-11-17 14:30:00,33.36,33.44,33.35,33.42,108200.0,23.2257,23.2814,23.2187,23.2675,108200.0
2010-11-17 15:00:00,33.42,33.43,33.28,33.3,166600.0,23.2675,23.2744,23.17,23.1839,166600.0
2010-11-17 15:30:00,33.31,33.43,33.29,33.34,382400.0,23.1909,23.2744,23.1769,23.2118,382400.0
2010-11-18 09:30:00,33.64,33.99,33.44,33.99,260700.0,23.4206,23.6643,23.2814,23.6643,260700.0
2010-11-18 10:00:00,34.0,34.32,33.93,34.11,241500.0,23.6713,23.894,23.6225,23.7478,241500.0
2010-11-18 10:30:00,34.1,34.1,33.9,34.04,64100.0,23.7409,23.7409,23.6016,23.6991,64100.0
2010-11-18 11:00:00,34.04,34.11,33.93,33.98,75900.0,23.6991,23.7478,23.6225,23.6573,75900.0
2010-11-18 11:30:00,33.99,33.99,33.83,33.84,135500.0,23.6643,23.6643,23.5529,23.5599,135500.0
2010-11-18 12:00:00,33.83,33.91,33.83,33.84,82300.0,23.5529,23.6086,23.5529,23.5599,82300.0
2010-11-18 12:30:00,33.84,33.85,33.8,33.84,55800.0,23.5599,23.5668,23.532,23.5599,55800.0
2010-11-18 13:00:00,33.84,33.85,33.8,33.83,61200.0,23.5599,23.5668,23.532,23.5529,61200.0
2010-11-18 13:30:00,33.83,33.84,33.71,33.71,59500.0,23.5529,23.5599,23.4694,23.4694,59500.0
2010-11-18 14:00:00,33.71,33.73,33.61,33.7,88400.0,23.4694,23.4833,23.3997,23.4624,88400.0
2010-11-18 14:30:00,33.69,33.72,33.62,33.64,125100.0,23.4554,23.4763,23.4067,23.4206,125100.0
2010-11-18 15:00:00,33.65,33.68,33.48,33.49,177900.0,23.4276,23.4485,23.3092,23.3162,177900.0
2010-11-18 15:30:00,33.49,33.52,33.35,33.41,259700.0,23.3162,23.3371,23.2187,23.2605,259700.0
2010-11-19 09:30:00,33.43,33.77,33.27,33.42,217200.0,23.2744,23.5111,23.163,23.2675,217200.0
2010-11-19 10:00:00,33.42,33.75,33.31,33.68,166800.0,23.2675,23.4972,23.1909,23.4485,166800.0
2010-11-19 10:30:00,33.68,33.97,33.67,33.89,148900.0,23.4485,23.6504,23.4415,23.5947,148900.0
2010-11-19 11:00:00,33.89,33.98,33.84,33.91,148900.0,23.5947,23.6573,23.5599,23.6086,148900.0
2010-11-19 11:30:00,33.91,34.27,33.88,34.1,188300.0,23.6086,23.8592,23.5877,23.7409,188300.0
2010-11-19 12:00:00,34.1,34.33,34.1,34.3,95100.0,23.7409,23.901,23.7409,23.8801,95100.0
2010-11-19 12:30:00,34.27,34.4,34.23,34.26,64100.0,23.8592,23.9497,23.8314,23.8523,64100.0
2010-11-19 13:00:00,34.26,34.37,34.15,34.35,125500.0,23.8523,23.9289,23.7757,23.9149,125500.0
2010-11-19 13:30:00,34.35,34.36,34.19,34.28,125300.0,23.9149,23.9219,23.8035,23.8662,125300.0
2010-11-19 14:00:00,34.28,34.45,34.24,34.25,82600.0,23.8662,23.9846,23.8383,23.8453,82600.0
2010-11-19 14:30:00,34.26,34.3,34.22,34.28,95000.0,23.8523,23.8801,23.8244,23.8662,95000.0
2010-11-19 15:00:00,34.28,34.28,34.09,34.1,90100.0,23.8662,23.8662,23.7339,23.7409,90100.0
2010-11-19 15:30:00,34.11,34.15,34.03,34.07,280000.0,23.7478,23.7757,23.6921,23.72,280000.0
2010-11-22 09:30:00,33.97,34.64,33.72,34.56,132300.0,23.6504,24.1168,23.4763,24.0611,132300.0
2010-11-22 10:00:00,34.57,34.83,34.43,34.43,172700.0,24.0681,24.2491,23.9706,23.9706,172700.0
2010-11-22 10:30:00,34.42,34.5,34.06,34.07,126200.0,23.9637,24.0194,23.713,23.72,126200.0
2010-11-22 11:00:00,34.09,34.35,34.04,34.3,96300.0,23.7339,23.9149,23.6991,23.8801,96300.0
2010-11-22 11:30:00,34.3,34.44,34.26,34.39,62100.0,23.8801,23.9776,23.8523,23.9428,62100.0
2010-11-22 12:00:00,34.4,34.51,34.29,34.29,58100.0,23.9497,24.0263,23.8732,23.8732,58100.0
2010-11-22 12:30:00,34.29,34.4,34.23,34.37,46600.0,23.8732,23.9497,23.8314,23.9289,46600.0
2010-11-22 13:00:00,34.39,34.5,34.36,34.46,38000.0,23.9428,24.0194,23.9219,23.9915,38000.0
2010-11-22 13:30:00,34.46,34.59,34.42,34.56,86000.0,23.9915,24.082,23.9637,24.0611,86000.0
2010-11-22 14:00:00,34.55,34.63,34.51,34.52,86600.0,24.0542,24.1099,24.0263,24.0333,86600.0
2010-11-22 14:30:00,34.52,34.55,34.45,34.47,100200.0,24.0333,24.0542,23.9846,23.9985,100200.0
2010-11-22 15:00:00,34.48,34.55,34.41,34.43,130800.0,24.0054,24.0542,23.9567,23.9706,130800.0
2010-11-22 15:30:00,34.44,34.49,34.36,34.49,246500.0,23.9776,24.0124,23.9219,24.0124,246500.0
2010-11-23 09:30:00,34.19,34.44,33.96,34.01,157000.0,23.8035,23.9776,23.6434,23.6782,157000.0
2010-11-23 10:00:00,34.0,34.41,33.97,34.31,63400.0,23.6713,23.9567,23.6504,23.8871,63400.0
2010-11-23 10:30:00,34.31,34.45,34.3,34.44,57200.0,23.8871,23.9846,23.8801,23.9776,57200.0
2010-11-23 11:00:00,34.44,34.66,34.39,34.45,177500.0,23.9776,24.1308,23.9428,23.9846,177500.0
2010-11-23 11:30:00,34.45,34.48,34.37,34.41,52900.0,23.9846,24.0054,23.9289,23.9567,52900.0
2010-11-23 12:00:00,34.42,34.42,34.28,34.31,68400.0,23.9637,23.9637,23.8662,23.8871,68400.0
2010-11-23 12:30:00,34.32,34.4,34.23,34.35,37100.0,23.894,23.9497,23.8314,23.9149,37100.0
2010-11-23 13:00:00,34.35,34.36,34.26,34.29,61900.0,23.9149,23.9219,23.8523,23.8732,61900.0
2010-11-23 13:30:00,34.31,34.33,34.26,34.29,44800.0,23.8871,23.901,23.8523,23.8732,44800.0
2010-11-23 14:00:00,34.3,34.4,34.28,34.35,59000.0,23.8801,23.9497,23.8662,23.9149,59000.0
2010-11-23 14:30:00,34.35,34.41,34.3,34.36,55200.0,23.9149,23.9567,23.8801,23.9219,55200.0
2010-11-23 15:00:00,34.35,34.4,34.25,34.28,109800.0,23.9149,23.9497,23.8453,23.8662,109800.0
2010-11-23 15:30:00,34.28,34.35,34.23,34.34,145700.0,23.8662,23.9149,23.8314,23.908,145700.0
2010-11-24 09:30:00,34.54,34.73,34.4,34.7,92500.0,24.0472,24.1795,23.9497,24.1586,92500.0
2010-11-24 10:00:00,34.66,34.69,34.48,34.52,106600.0,24.1308,24.1516,24.0054,24.0333,106600.0
2010-11-24 10:30:00,34.53,34.59,34.4,34.48,171500.0,24.0403,24.082,23.9497,24.0054,171500.0
2010-11-24 11:00:00,34.49,34.58,34.45,34.55,132300.0,24.0124,24.0751,23.9846,24.0542,132300.0
2010-11-24 11:30:00,34.57,34.73,34.54,34.7,55400.0,24.0681,24.1795,24.0472,24.1586,55400.0
2010-11-24 12:00:00,34.7,34.78,34.62,34.78,58400.0,24.1586,24.2143,24.1029,24.2143,58400.0
2010-11-24 12:30:00,34.78,34.97,34.77,34.96,80800.0,24.2143,24.3466,24.2073,24.3396,80800.0
2010-11-24 13:00:00,34.95,35.0,34.91,34.99,83200.0,24.3327,24.3675,24.3048,24.3605,83200.0
2010-11-24 13:30:00,34.98,34.99,34.88,34.9,31300.0,24.3535,24.3605,24.2839,24.2978,31300.0
2010-11-24 14:00:00,34.9,34.91,34.82,34.9,45400.0,24.2978,24.3048,24.2422,24.2978,45400.0
2010-11-24 14:30:00,34.9,35.0,34.9,34.98,90200.0,24.2978,24.3675,24.2978,24.3535,90200.0
2010-11-24 15:00:00,34.97,34.99,34.9,34.93,57500.0,24.3466,24.3605,24.2978,24.3187,57500.0
2010-11-24 15:30:00,34.92,34.97,34.85,34.93,131100.0,24.3118,24.3466,24.263,24.3187,131100.0
2010-11-26 09:30:00,34.69,35.0,34.67,34.97,75100.0,24.1516,24.3675,24.1377,24.3466,75100.0
2010-11-26 10:00:00,34.98,35.0,34.85,34.95,71900.0,24.3535,24.3675,24.263,24.3327,71900.0
2010-11-26 10:30:00,34.96,34.96,34.81,34.84,27600.0,24.3396,24.3396,24.2352,24.2561,27600.0
2010-11-26 11:00:00,34.84,34.86,34.75,34.81,44700.0,24.2561,24.27,24.1934,24.2352,44700.0
2010-11-26 11:30:00,34.81,34.85,34.74,34.76,66800.0,24.2352,24.263,24.1865,24.2004,66800.0
2010-11-26 12:00:00,34.76,34.91,34.76,34.87,44700.0,24.2004,24.3048,24.2004,24.277,44700.0
2010-11-26 12:30:00,34.86,34.89,34.68,34.77,68100.0,24.27,24.2909,24.1447,24.2073,68100.0
2010-11-29 09:30:00,34.5,34.5,34.1,34.29,100400.0,24.0194,24.0194,23.7409,23.8732,100400.0
2010-11-29 10:00:00,34.27,34.36,34.04,34.2,121300.0,23.8592,23.9219,23.6991,23.8105,121300.0
2010-11-29 10:30:00,34.2,34.41,34.2,34.21,63700.0,23.8105,23.9567,23.8105,23.8175,63700.0
2010-11-29 11:00:00,34.22,34.33,34.2,34.29,50600.0,23.8244,23.901,23.8105,23.8732,50600.0
2010-11-29 11:30:00,34.29,34.33,34.18,34.26,46400.0,23.8732,23.901,23.7966,23.8523,46400.0
2010-11-29 12:00:00,34.26,34.41,34.24,34.38,36200.0,23.8523,23.9567,23.8383,23.9358,36200.0
2010-11-29 12:30:00,34.38,34.5,34.38,34.42,41500.0,23.9358,24.0194,23.9358,23.9637,41500.0
2010-11-29 13:00:00,34.42,34.45,34.27,34.29,91300.0,23.9637,23.9846,23.8592,23.8732,91300.0
2010-11-29 13:30:00,34.3,34.39,34.23,34.32,31500.0,23.8801,23.9428,23.8314,23.894,31500.0
2010-11-29 14:00:00,34.32,34.34,34.13,34.28,136200.0,23.894,23.908,23.7618,23.8662,136200.0
2010-11-29 14:30:00,34.27,34.44,34.27,34.43,100300.0,23.8592,23.9776,23.8592,23.9706,100300.0
2010-11-29 15:00:00,34.41,34.43,34.3,34.36,102400.0,23.9567,23.9706,23.8801,23.9219,102400.0
2010-11-29 15:30:00,34.36,34.41,34.28,34.38,164000.0,23.9219,23.9567,23.8662,23.9358,164000.0
2010-11-30 09:30:00,34.06,34.5,34.03,34.46,90600.0,23.713,24.0194,23.6921,23.9915,90600.0
2010-11-30 10:00:00,34.43,34.5,34.28,34.5,121400.0,23.9706,24.0194,23.8662,24.0194,121400.0
2010-11-30 10:30:00,34.5,34.64,34.26,34.37,64200.0,24.0194,24.1168,23.8523,23.9289,64200.0
2010-11-30 11:00:00,34.36,34.47,34.26,34.41,69100.0,23.9219,23.9985,23.8523,23.9567,69100.0
2010-11-30 11:30:00,34.41,34.42,34.26,34.38,40900.0,23.9567,23.9637,23.8523,23.9358,40900.0
2010-11-30 12:00:00,34.38,34.51,34.37,34.43,43600.0,23.9358,24.0263,23.9289,23.9706,43600.0
2010-11-30 12:30:00,34.43,34.47,34.34,34.42,34900.0,23.9706,23.9985,23.908,23.9637,34900.0
2010-11-30 13:00:00,34.43,34.73,34.42,34.65,66100.0,23.9706,24.1795,23.9637,24.1238,66100.0
2010-11-30 13:30:00,34.65,34.68,34.53,34.6,40200.0,24.1238,24.1447,24.0403,24.089,40200.0
2010-11-30 14:00:00,34.61,34.68,34.4,34.4,86300.0,24.0959,24.1447,23.9497,23.9497,86300.0
2010-11-30 14:30:00,34.41,34.46,34.32,34.43,35300.0,23.9567,23.9915,23.894,23.9706,35300.0
2010-11-30 15:00:00,34.42,34.52,34.35,34.51,56200.0,23.9637,24.0333,23.9149,24.0263,56200.0
2010-11-30 15:30:00,34.52,34.53,34.2,34.25,251600.0,24.0333,24.0403,23.8105,23.8453,251600.0
2010-12-01 09:30:00,34.73,35.33,34.73,35.29,272200.0,24.1795,24.5972,24.1795,24.5694,272200.0
2010-12-01 10:00:00,35.32,35.38,34.88,34.89,322100.0,24.5903,24.632,24.2839,24.2909,322100.0
2010-12-01 10:30:00,34.89,35.06,34.88,35.0,76200.0,24.2909,24.4092,24.2839,24.3675,76200.0
2010-12-01 11:00:00,35.0,35.01,34.87,34.99,58200.0,24.3675,24.3744,24.277,24.3605,58200.0
2010-12-01 11:30:00,34.98,35.0,34.88,34.91,185000.0,24.3535,24.3675,24.2839,24.3048,185000.0
2010-12-01 12:00:00,34.92,35.03,34.9,34.95,75300.0,24.3118,24.3884,24.2978,24.3327,75300.0
2010-12-01 12:30:00,34.97,35.11,34.97,35.1,76900.0,24.3466,24.4441,24.3466,24.4371,76900.0
2010-12-01 13:00:00,35.11,35.17,35.05,35.1,117100.0,24.4441,24.4858,24.4023,24.4371,117100.0
2010-12-01 13:30:00,35.1,35.2,35.09,35.2,79400.0,24.4371,24.5067,24.4301,24.5067,79400.0
2010-12-01 14:00:00,35.2,35.25,35.18,35.22,70100.0,24.5067,24.5415,24.4928,24.5206,70100.0
2010-12-01 14:30:00,35.23,35.25,35.2,35.25,118400.0,24.5276,24.5415,24.5067,24.5415,118400.0
2010-12-01 15:00:00,35.25,35.42,35.24,35.34,136800.0,24.5415,24.6599,24.5346,24.6042,136800.0
2010-12-01 15:30:00,35.34,35.44,35.31,35.44,211200.0,24.6042,24.6738,24.5833,24.6738,211200.0
2010-12-02 09:30:00,35.36,35.45,34.9,35.08,90600.0,24.6181,24.6808,24.2978,24.4232,90600.0
2010-12-02 10:00:00,35.1,35.32,35.07,35.23,126300.0,24.4371,24.5903,24.4162,24.5276,126300.0
2010-12-02 10:30:00,35.26,35.55,35.25,35.55,125500.0,24.5485,24.7504,24.5415,24.7504,125500.0
2010-12-02 11:00:00,35.55,35.93,35.47,35.92,134600.0,24.7504,25.0149,24.6947,25.008,134600.0
2010-12-02 11:30:00,35.91,35.96,35.77,35.88,105000.0,25.001,25.0358,24.9036,24.9801,105000.0
2010-12-02 12:00:00,35.87,35.9,35.71,35.71,84400.0,24.9732,24.9941,24.8618,24.8618,84400.0
2010-12-02 12:30:00,35.73,36.02,35.65,36.01,89700.0,24.8757,25.0776,24.82,25.0706,89700.0
2010-12-02 13:00:00,36.0,36.03,35.92,36.03,67500.0,25.0637,25.0846,25.008,25.0846,67500.0
2010-12-02 13:30:00,36.04,36.17,36.03,36.17,74500.0,25.0915,25.182,25.0846,25.182,74500.0
2010-12-02 14:00:00,36.16,36.17,36.05,36.09,128800.0,25.1751,25.182,25.0985,25.1263,128800.0
2010-12-02 14:30:00,36.09,36.1,35.97,36.02,112200.0,25.1263,25.1333,25.0428,25.0776,112200.0
2010-12-02 15:00:00,36.03,36.05,35.84,35.88,82700.0,25.0846,25.0985,24.9523,24.9801,82700.0
2010-12-02 15:30:00,35.88,35.91,35.8,35.9,134400.0,24.9801,25.001,24.9244,24.9941,134400.0
2010-12-03 09:30:00,35.61,35.7,35.26,35.31,65900.0,24.7922,24.8548,24.5485,24.5833,65900.0
2010-12-03 10:00:00,35.34,35.56,35.19,35.26,49300.0,24.6042,24.7574,24.4998,24.5485,49300.0
2010-12-03 10:30:00,35.28,35.37,35.24,35.35,24800.0,24.5624,24.6251,24.5346,24.6111,24800.0
2010-12-03 11:00:00,35.35,35.39,35.29,35.31,21600.0,24.6111,24.639,24.5694,24.5833,21600.0
2010-12-03 11:30:00,35.29,35.32,35.18,35.24,16400.0,24.5694,24.5903,24.4928,24.5346,16400.0
2010-12-03 12:00:00,35.24,35.44,35.21,35.39,36400.0,24.5346,24.6738,24.5137,24.639,36400.0
2010-12-03 12:30:00,35.42,35.52,35.38,35.52,61500.0,24.6599,24.7295,24.632,24.7295,61500.0
2010-12-03 13:00:00,35.52,35.69,35.51,35.51,26700.0,24.7295,24.8479,24.7225,24.7225,26700.0
2010-12-03 13:30:00,35.5,35.77,35.5,35.65,71000.0,24.7156,24.9036,24.7156,24.82,71000.0
2010-12-03 14:00:00,35.63,35.74,35.63,35.71,40200.0,24.8061,24.8827,24.8061,24.8618,40200.0
2010-12-03 14:30:00,35.71,35.83,35.7,35.81,75800.0,24.8618,24.9453,24.8548,24.9314,75800.0
2010-12-03 15:00:00,35.81,35.9,35.77,35.9,57600.0,24.9314,24.9941,24.9036,24.9941,57600.0
2010-12-03 15:30:00,35.9,36.07,35.88,35.96,142000.0,24.9941,25.1124,24.9801,25.0358,142000.0
2010-12-06 09:30:00,35.94,36.1,35.71,35.82,69900.0,25.0219,25.1333,24.8618,24.9384,69900.0
2010-12-06 10:00:00,35.78,35.83,35.65,35.69,78200.0,24.9105,24.9453,24.82,24.8479,78200.0
2010-12-06 10:30:00,35.71,35.75,35.47,35.51,34100.0,24.8618,24.8896,24.6947,24.7225,34100.0
2010-12-06 11:00:00,35.5,35.58,35.42,35.47,45000.0,24.7156,24.7713,24.6599,24.6947,45000.0
2010-12-06 11:30:00,35.47,35.57,35.46,35.5,47100.0,24.6947,24.7643,24.6877,24.7156,47100.0
2010-12-06 12:00:00,35.49,35.59,35.45,35.45,29100.0,24.7086,24.7782,24.6808,24.6808,29100.0
2010-12-06 12:30:00,35.47,35.54,35.47,35.5,31800.0,24.6947,24.7434,24.6947,24.7156,31800.0
2010-12-06 13:00:00,35.51,35.57,35.46,35.57,31700.0,24.7225,24.7643,24.6877,24.7643,31700.0
2010-12-06 13:30:00,35.56,35.57,35.46,35.51,31300.0,24.7574,24.7643,24.6877,24.7225,31300.0
2010-12-06 14:00:00,35.52,35.62,35.47,35.54,45600.0,24.7295,24.7991,24.6947,24.7434,45600.0
2010-12-06 14:30:00,35.54,35.63,35.54,35.6,28100.0,24.7434,24.8061,24.7434,24.7852,28100.0
2010-12-06 15:00:00,35.59,35.59,35.5,35.52,57600.0,24.7782,24.7782,24.7156,24.7295,57600.0
2010-12-06 15:30:00,35.53,35.59,35.49,35.51,138900.0,24.7365,24.7782,24.7086,24.7225,138900.0
2010-12-07 09:30:00,35.91,36.36,35.73,35.98,144200.0,25.001,25.3143,24.8757,25.0498,144200.0
2010-12-07 10:00:00,35.98,36.12,35.87,36.0,177600.0,25.0498,25.1472,24.9732,25.0637,177600.0
2010-12-07 10:30:00,36.0,36.02,35.92,35.95,94500.0,25.0637,25.0776,25.008,25.0289,94500.0
2010-12-07 11:00:00,35.96,36.02,35.94,35.99,72200.0,25.0358,25.0776,25.0219,25.0567,72200.0
2010-12-07 11:30:00,35.99,36.11,35.96,35.96,76600.0,25.0567,25.1403,25.0358,25.0358,76600.0
2010-12-07 12:00:00,35.98,36.0,35.88,36.0,60900.0,25.0498,25.0637,24.9801,25.0637,60900.0
2010-12-07 12:30:00,36.0,36.0,35.89,36.0,71700.0,25.0637,25.0637,24.9871,25.0637,71700.0
2010-12-07 13:00:00,35.98,36.05,35.95,36.0,114300.0,25.0498,25.0985,25.0289,25.0637,114300.0
2010-12-07 13:30:00,35.99,36.07,35.98,36.0,65400.0,25.0567,25.1124,25.0498,25.0637,65400.0
2010-12-07 14:00:00,36.01,36.05,35.99,35.99,43200.0,25.0706,25.0985,25.0567,25.0567,43200.0
2010-12-07 14:30:00,36.0,36.08,35.8,35.81,68300.0,25.0637,25.1194,24.9244,24.9314,68300.0
2010-12-07 15:00:00,35.82,35.89,35.8,35.84,69600.0,24.9384,24.9871,24.9244,24.9523,69600.0
2010-12-07 15:30:00,35.82,35.83,35.68,35.77,319600.0,24.9384,24.9453,24.8409,24.9036,319600.0
2010-12-08 09:30:00,35.84,36.15,35.77,35.8,102200.0,24.9523,25.1681,24.9036,24.9244,102200.0
2010-12-08 10:00:00,35.79,35.87,35.73,35.87,73200.0,24.9175,24.9732,24.8757,24.9732,73200.0
2010-12-08 10:30:00,35.86,35.9,35.79,35.83,70600.0,24.9662,24.9941,24.9175,24.9453,70600.0
2010-12-08 11:00:00,35.83,35.9,35.77,35.86,32300.0,24.9453,24.9941,24.9036,24.9662,32300.0
2010-12-08 11:30:00,35.85,35.89,35.79,35.87,34100.0,24.9593,24.9871,24.9175,24.9732,34100.0
2010-12-08 12:00:00,35.88,35.89,35.84,35.85,20100.0,24.9801,24.9871,24.9523,24.9593,20100.0
2010-12-08 12:30:00,35.85,35.89,35.82,35.85,35400.0,24.9593,24.9871,24.9384,24.9593,35400.0
2010-12-08 13:00:00,35.86,36.01,35.83,35.87,46700.0,24.9662,25.0706,24.9453,24.9732,46700.0
2010-12-08 13:30:00,35.87,35.88,35.79,35.8,35100.0,24.9732,24.9801,24.9175,24.9244,35100.0
2010-12-08 14:00:00,35.8,35.83,35.78,35.83,27500.0,24.9244,24.9453,24.9105,24.9453,27500.0
2010-12-08 14:30:00,35.82,35.84,35.78,35.78,27600.0,24.9384,24.9523,24.9105,24.9105,27600.0
2010-12-08 15:00:00,35.78,35.86,35.78,35.79,68200.0,24.9105,24.9662,24.9105,24.9175,68200.0
2010-12-08 15:30:00,35.79,35.83,35.78,35.79,166700.0,24.9175,24.9453,24.9105,24.9175,166700.0
2010-12-09 09:30:00,35.91,36.35,35.91,36.28,123200.0,25.001,25.3074,25.001,25.2586,123200.0
2010-12-09 10:00:00,36.27,36.28,36.14,36.17,108900.0,25.2517,25.2586,25.1612,25.182,108900.0
2010-12-09 10:30:00,36.16,36.17,35.95,36.04,50700.0,25.1751,25.182,25.0289,25.0915,50700.0
2010-12-09 11:00:00,36.04,36.1,36.01,36.04,44100.0,25.0915,25.1333,25.0706,25.0915,44100.0
2010-12-09 11:30:00,36.03,36.06,35.94,36.03,92900.0,25.0846,25.1055,25.0219,25.0846,92900.0
2010-12-09 12:00:00,36.03,36.17,35.98,36.11,51600.0,25.0846,25.182,25.0498,25.1403,51600.0
2010-12-09 12:30:00,36.11,36.22,36.1,36.19,74900.0,25.1403,25.2169,25.1333,25.196,74900.0
2010-12-09 13:00:00,36.19,36.31,36.14,36.26,55600.0,25.196,25.2795,25.1612,25.2447,55600.0
2010-12-09 13:30:00,36.24,36.27,36.19,36.22,47100.0,25.2308,25.2517,25.196,25.2169,47100.0
2010-12-09 14:00:00,36.21,36.22,36.05,36.05,51800.0,25.2099,25.2169,25.0985,25.0985,51800.0
2010-12-09 14:30:00,36.05,36.1,36.01,36.06,31400.0,25.0985,25.1333,25.0706,25.1055,31400.0
2010-12-09 15:00:00,36.07,36.12,36.04,36.08,37900.0,25.1124,25.1472,25.0915,25.1194,37900.0
2010-12-09 15:30:00,36.08,36.1,35.8,35.88,308100.0,25.1194,25.1333,24.9244,24.9801,308100.0
2010-12-10 09:30:00,36.02,36.06,35.81,35.87,139700.0,25.0776,25.1055,24.9314,24.9732,139700.0
2010-12-10 10:00:00,35.86,35.94,35.8,35.85,105400.0,24.9662,25.0219,24.9244,24.9593,105400.0
2010-12-10 10:30:00,35.85,35.91,35.82,35.84,101800.0,24.9593,25.001,24.9384,24.9523,101800.0
2010-12-10 11:00:00,35.84,35.86,35.79,35.79,28600.0,24.9523,24.9662,24.9175,24.9175,28600.0
2010-12-10 11:30:00,35.79,35.95,35.79,35.88,67800.0,24.9175,25.0289,24.9175,24.9801,67800.0
2010-12-10 12:00:00,35.88,35.91,35.8,35.85,83800.0,24.9801,25.001,24.9244,24.9593,83800.0
2010-12-10 12:30:00,35.85,35.91,35.81,35.84,72300.0,24.9593,25.001,24.9314,24.9523,72300.0
2010-12-10 13:00:00,35.83,36.0,35.8,35.93,362500.0,24.9453,25.0637,24.9244,25.0149,362500.0
2010-12-10 13:30:00,35.95,36.11,35.95,36.09,40300.0,25.0289,25.1403,25.0289,25.1263,40300.0
2010-12-10 14:00:00,36.09,36.13,36.05,36.13,29400.0,25.1263,25.1542,25.0985,25.1542,29400.0
2010-12-10 14:30:00,36.13,36.25,36.12,36.21,46000.0,25.1542,25.2377,25.1472,25.2099,46000.0
2010-12-10 15:00:00,36.21,36.28,36.17,36.28,55000.0,25.2099,25.2586,25.182,25.2586,55000.0
2010-12-10 15:30:00,36.28,36.31,36.21,36.29,124200.0,25.2586,25.2795,25.2099,25.2656,124200.0
2010-12-13 09:30:00,36.31,36.41,36.21,36.33,103800.0,25.2795,25.3491,25.2099,25.2934,103800.0
2010-12-13 10:00:00,36.35,36.5,36.32,36.34,87100.0,25.3074,25.4118,25.2865,25.3004,87100.0
2010-12-13 10:30:00,36.33,36.66,36.33,36.62,99400.0,25.2934,25.5232,25.2934,25.4953,99400.0
2010-12-13 11:00:00,36.62,36.63,36.45,36.47,109400.0,25.4953,25.5023,25.377,25.3909,109400.0
2010-12-13 11:30:00,36.46,36.48,36.39,36.42,37000.0,25.3839,25.3979,25.3352,25.3561,37000.0
2010-12-13 12:00:00,36.4,36.45,36.37,36.44,36900.0,25.3422,25.377,25.3213,25.37,36900.0
2010-12-13 12:30:00,36.43,36.55,36.42,36.54,33900.0,25.3631,25.4466,25.3561,25.4396,33900.0
2010-12-13 13:00:00,36.53,36.58,36.52,36.55,43800.0,25.4327,25.4675,25.4257,25.4466,43800.0
2010-12-13 13:30:00,36.56,36.59,36.5,36.58,57000.0,25.4536,25.4745,25.4118,25.4675,57000.0
2010-12-13 14:00:00,36.59,36.59,36.53,36.56,35900.0,25.4745,25.4745,25.4327,25.4536,35900.0
2010-12-13 14:30:00,36.56,36.56,36.46,36.5,175900.0,25.4536,25.4536,25.3839,25.4118,175900.0
2010-12-13 15:00:00,36.5,36.5,36.22,36.25,104200.0,25.4118,25.4118,25.2169,25.2377,104200.0
2010-12-13 15:30:00,36.25,36.25,36.04,36.09,144200.0,25.2377,25.2377,25.0915,25.1263,144200.0
2010-12-14 09:30:00,36.05,36.25,36.05,36.21,173900.0,25.0985,25.2377,25.0985,25.2099,173900.0
2010-12-14 10:00:00,36.2,36.25,36.14,36.19,54000.0,25.2029,25.2377,25.1612,25.196,54000.0
2010-12-14 10:30:00,36.21,36.37,36.19,36.25,55300.0,25.2099,25.3213,25.196,25.2377,55300.0
2010-12-14 11:00:00,36.24,36.3,36.18,36.2,75800.0,25.2308,25.2725,25.189,25.2029,75800.0
2010-12-14 11:30:00,36.19,36.28,36.18,36.23,40100.0,25.196,25.2586,25.189,25.2238,40100.0
2010-12-14 12:00:00,36.23,36.28,36.22,36.27,26500.0,25.2238,25.2586,25.2169,25.2517,26500.0
2010-12-14 12:30:00,36.28,36.51,36.28,36.49,53900.0,25.2586,25.4188,25.2586,25.4048,53900.0
2010-12-14 13:00:00,36.49,36.63,36.47,36.63,57600.0,25.4048,25.5023,25.3909,25.5023,57600.0
2010-12-14 13:30:00,36.63,36.8,36.62,36.71,74800.0,25.5023,25.6207,25.4953,25.558,74800.0
2010-12-14 14:00:00,36.71,36.81,36.68,36.75,71000.0,25.558,25.6276,25.5371,25.5858,71000.0
2010-12-14 14:30:00,36.74,36.75,36.58,36.73,99300.0,25.5789,25.5858,25.4675,25.5719,99300.0
2010-12-14 15:00:00,36.73,36.74,36.59,36.59,89000.0,25.5719,25.5789,25.4745,25.4745,89000.0
2010-12-14 15:30:00,36.6,36.62,36.43,36.57,195300.0,25.4814,25.4953,25.3631,25.4605,195300.0
2010-12-15 09:30:00,36.59,36.75,36.41,36.69,42600.0,25.4745,25.5858,25.3491,25.5441,42600.0
2010-12-15 10:00:00,36.75,36.99,36.73,36.92,131800.0,25.5858,25.7529,25.5719,25.7042,131800.0
2010-12-15 10:30:00,36.94,37.0,36.92,36.97,40000.0,25.7181,25.7599,25.7042,25.739,40000.0
2010-12-15 11:00:00,36.96,36.96,36.75,36.79,32800.0,25.732,25.732,25.5858,25.6137,32800.0
2010-12-15 11:30:00,36.79,36.79,36.66,36.74,21400.0,25.6137,25.6137,25.5232,25.5789,21400.0
2010-12-15 12:00:00,36.73,36.75,36.62,36.64,14900.0,25.5719,25.5858,25.4953,25.5093,14900.0
2010-12-15 12:30:00,36.63,36.67,36.35,36.38,41100.0,25.5023,25.5301,25.3074,25.3282,41100.0
2010-12-15 13:00:00,36.38,36.56,36.35,36.54,34900.0,25.3282,25.4536,25.3074,25.4396,34900.0
2010-12-15 13:30:00,36.54,36.65,36.49,36.63,44000.0,25.4396,25.5162,25.4048,25.5023,44000.0
2010-12-15 14:00:00,36.64,36.64,36.49,36.49,42900.0,25.5093,25.5093,25.4048,25.4048,42900.0
2010-12-15 14:30:00,36.51,36.51,36.19,36.23,191400.0,25.4188,25.4188,25.196,25.2238,191400.0
2010-12-15 15:00:00,36.25,36.39,36.13,36.34,117000.0,25.2377,25.3352,25.1542,25.3004,117000.0
2010-12-15 15:30:00,36.34,36.48,36.32,36.36,96000.0,25.3004,25.3979,25.2865,25.3143,96000.0
2010-12-16 09:30:00,36.26,36.44,36.02,36.05,50000.0,25.2447,25.37,25.0776,25.0985,50000.0
2010-12-16 10:00:00,36.05,36.3,36.04,36.21,57500.0,25.0985,25.2725,25.0915,25.2099,57500.0
2010-12-16 10:30:00,36.2,36.36,36.1,36.32,51900.0,25.2029,25.3143,25.1333,25.2865,51900.0
2010-12-16 11:00:00,36.32,36.67,36.27,36.64,63900.0,25.2865,25.5301,25.2517,25.5093,63900.0
2010-12-16 11:30:00,36.63,36.73,36.59,36.7,27100.0,25.5023,25.5719,25.4745,25.551,27100.0
2010-12-16 12:00:00,36.69,36.79,36.67,36.67,31300.0,25.5441,25.6137,25.5301,25.5301,31300.0
2010-12-16 12:30:00,36.69,36.89,36.67,36.89,50700.0,25.5441,25.6833,25.5301,25.6833,50700.0
2010-12-16 13:00:00,36.88,36.88,36.76,36.82,25300.0,25.6764,25.6764,25.5928,25.6346,25300.0
2010-12-16 13:30:00,36.8,36.89,36.73,36.76,25000.0,25.6207,25.6833,25.5719,25.5928,25000.0
2010-12-16 14:00:00,36.75,36.9,36.75,36.82,21500.0,25.5858,25.6903,25.5858,25.6346,21500.0
2010-12-16 14:30:00,36.82,36.95,36.79,36.87,62000.0,25.6346,25.7251,25.6137,25.6694,62000.0
2010-12-16 15:00:00,36.88,36.94,36.77,36.8,52500.0,25.6764,25.7181,25.5998,25.6207,52500.0
2010-12-16 15:30:00,36.81,36.94,36.79,36.94,115000.0,25.6276,25.7181,25.6137,25.7181,115000.0
2010-12-17 09:30:00,36.85,37.0,36.76,36.83,106000.0,25.6555,25.7599,25.5928,25.6415,106000.0
2010-12-17 10:00:00,36.85,36.92,36.67,36.89,39600.0,25.6555,25.7042,25.5301,25.6833,39600.0
2010-12-17 10:30:00,36.89,37.0,36.82,37.0,45300.0,25.6833,25.7599,25.6346,25.7599,45300.0
2010-12-17 11:00:00,37.0,37.0,36.96,36.99,102700.0,25.7599,25.7599,25.732,25.7529,102700.0
2010-12-17 11:30:00,36.99,37.32,36.99,37.32,54300.0,25.7529,25.9827,25.7529,25.9827,54300.0
2010-12-17 12:00:00,37.32,37.49,37.31,37.35,55600.0,25.9827,26.101,25.9757,26.0036,55600.0
2010-12-17 12:30:00,37.36,37.56,37.33,37.41,73000.0,26.0105,26.1498,25.9896,26.0453,73000.0
2010-12-17 13:00:00,37.4,37.58,37.39,37.52,54600.0,26.0384,26.1637,26.0314,26.1219,54600.0
2010-12-17 13:30:00,37.52,37.57,37.45,37.55,43600.0,26.1219,26.1567,26.0732,26.1428,43600.0
2010-12-17 14:00:00,37.56,37.62,37.54,37.58,47200.0,26.1498,26.1916,26.1359,26.1637,47200.0
2010-12-17 14:30:00,37.57,37.58,37.35,37.44,83200.0,26.1567,26.1637,26.0036,26.0662,83200.0
2010-12-17 15:00:00,37.44,37.57,37.39,37.48,82100.0,26.0662,26.1567,26.0314,26.0941,82100.0
2010-12-17 15:30:00,37.48,37.78,37.43,37.76,416000.0,26.0941,26.3029,26.0593,26.289,416000.0
2010-12-20 09:30:00,37.75,37.89,37.43,37.46,90200.0,26.2821,26.3795,26.0593,26.0802,90200.0
2010-12-20 10:00:00,37.45,37.47,37.32,37.38,42800.0,26.0732,26.0871,25.9827,26.0245,42800.0
2010-12-20 10:30:00,37.39,37.46,37.26,37.3,39300.0,26.0314,26.0802,25.9409,25.9688,39300.0
2010-12-20 11:00:00,37.29,37.31,37.16,37.25,54400.0,25.9618,25.9757,25.8713,25.934,54400.0
2010-12-20 11:30:00,37.24,37.27,37.17,37.19,30800.0,25.927,25.9479,25.8783,25.8922,30800.0
2010-12-20 12:00:00,37.19,37.27,37.14,37.16,44800.0,25.8922,25.9479,25.8574,25.8713,44800.0
2010-12-20 12:30:00,37.17,37.29,37.11,37.27,48900.0,25.8783,25.9618,25.8365,25.9479,48900.0
2010-12-20 13:00:00,37.27,37.32,37.24,37.25,63500.0,25.9479,25.9827,25.927,25.934,63500.0
2010-12-20 13:30:00,37.26,37.33,37.16,37.17,71600.0,25.9409,25.9896,25.8713,25.8783,71600.0
2010-12-20 14:00:00,37.18,37.34,37.15,37.31,95900.0,25.8852,25.9966,25.8643,25.9757,95900.0
2010-12-20 14:30:00,37.33,37.34,37.17,37.21,52400.0,25.9896,25.9966,25.8783,25.9061,52400.0
2010-12-20 15:00:00,37.21,37.24,37.12,37.14,52000.0,25.9061,25.927,25.8434,25.8574,52000.0
2010-12-20 15:30:00,37.16,37.34,37.15,37.3,124400.0,25.8713,25.9966,25.8643,25.9688,124400.0
2010-12-21 09:30:00,37.55,37.57,37.25,37.45,48100.0,26.1428,26.1567,25.934,26.0732,48100.0
2010-12-21 10:00:00,37.45,37.55,37.38,37.38,37100.0,26.0732,26.1428,26.0245,26.0245,37100.0
2010-12-21 10:30:00,37.35,37.45,37.33,37.45,32700.0,26.0036,26.0732,25.9896,26.0732,32700.0
2010-12-21 11:00:00,37.45,37.56,37.39,37.56,36600.0,26.0732,26.1498,26.0314,26.1498,36600.0
2010-12-21 11:30:00,37.57,37.7,37.55,37.63,33200.0,26.1567,26.2472,26.1428,26.1985,33200.0
2010-12-21 12:00:00,37.62,37.62,37.49,37.59,73200.0,26.1916,26.1916,26.101,26.1707,73200.0
2010-12-21 12:30:00,37.59,37.64,37.56,37.6,59200.0,26.1707,26.2055,26.1498,26.1776,59200.0
2010-12-21 13:00:00,37.6,37.74,37.6,37.72,27900.0,26.1776,26.2751,26.1776,26.2612,27900.0
2010-12-21 13:30:00,37.71,37.73,37.62,37.63,18700.0,26.2542,26.2681,26.1916,26.1985,18700.0
2010-12-21 14:00:00,37.63,37.69,37.6,37.6,22900.0,26.1985,26.2403,26.1776,26.1776,22900.0
2010-12-21 14:30:00,37.6,37.7,37.6,37.64,25100.0,26.1776,26.2472,26.1776,26.2055,25100.0
2010-12-21 15:00:00,37.63,37.67,37.54,37.55,64300.0,26.1985,26.2264,26.1359,26.1428,64300.0
2010-12-21 15:30:00,37.55,37.63,37.55,37.61,76900.0,26.1428,26.1985,26.1428,26.1846,76900.0
2010-12-22 09:30:00,37.58,37.75,37.48,37.73,83400.0,26.1637,26.2821,26.0941,26.2681,83400.0
2010-12-22 10:00:00,37.73,37.76,37.55,37.56,62400.0,26.2681,26.289,26.1428,26.1498,62400.0
2010-12-22 10:30:00,37.55,37.72,37.42,37.57,342900.0,26.1428,26.2612,26.0523,26.1567,342900.0
2010-12-22 11:00:00,37.56,37.69,37.54,37.68,42900.0,26.1498,26.2403,26.1359,26.2333,42900.0
2010-12-22 11:30:00,37.68,37.75,37.64,37.75,34500.0,26.2333,26.2821,26.2055,26.2821,34500.0
2010-12-22 12:00:00,37.75,37.84,37.74,37.79,42200.0,26.2821,26.3447,26.2751,26.3099,42200.0
2010-12-22 12:30:00,37.78,37.81,37.57,37.65,41600.0,26.3029,26.3238,26.1567,26.2124,41600.0
2010-12-22 13:00:00,37.64,37.7,37.62,37.69,57800.0,26.2055,26.2472,26.1916,26.2403,57800.0
2010-12-22 13:30:00,37.68,37.69,37.51,37.52,26700.0,26.2333,26.2403,26.115,26.1219,26700.0
2010-12-22 14:00:00,37.52,37.65,37.49,37.61,59400.0,26.1219,26.2124,26.101,26.1846,59400.0
2010-12-22 14:30:00,37.6,37.69,37.6,37.66,42800.0,26.1776,26.2403,26.1776,26.2194,42800.0
2010-12-22 15:00:00,37.66,37.67,37.59,37.63,73200.0,26.2194,26.2264,26.1707,26.1985,73200.0
2010-12-22 15:30:00,37.63,37.63,37.45,37.53,187400.0,26.1985,26.1985,26.0732,26.1289,187400.0
2010-12-23 09:30:00,37.42,37.86,37.39,37.77,50200.0,26.0523,26.3586,26.0314,26.296,50200.0
2010-12-23 10:00:00,37.77,37.8,37.45,37.52,51600.0,26.296,26.3169,26.0732,26.1219,51600.0
2010-12-23 10:30:00,37.55,37.7,37.51,37.6,29200.0,26.1428,26.2472,26.115,26.1776,29200.0
2010-12-23 11:00:00,37.58,37.64,37.56,37.64,17700.0,26.1637,26.2055,26.1498,26.2055,17700.0
2010-12-23 11:30:00,37.65,37.65,37.47,37.48,23400.0,26.2124,26.2124,26.0871,26.0941,23400.0
2010-12-23 12:00:00,37.48,37.48,37.33,37.33,22100.0,26.0941,26.0941,25.9896,25.9896,22100.0
2010-12-23 12:30:00,37.34,37.46,37.31,37.44,26000.0,25.9966,26.0802,25.9757,26.0662,26000.0
2010-12-23 13:00:00,37.44,37.54,37.42,37.52,25900.0,26.0662,26.1359,26.0523,26.1219,25900.0
2010-12-23 13:30:00,37.5,37.58,37.42,37.42,26100.0,26.108,26.1637,26.0523,26.0523,26100.0
2010-12-23 14:00:00,37.44,37.51,37.42,37.45,21900.0,26.0662,26.115,26.0523,26.0732,21900.0
2010-12-23 14:30:00,37.47,37.55,37.45,37.55,32700.0,26.0871,26.1428,26.0732,26.1428,32700.0
2010-12-23 15:00:00,37.54,37.65,37.53,37.63,34200.0,26.1359,26.2124,26.1289,26.1985,34200.0
2010-12-23 15:30:00,37.63,37.65,37.46,37.54,70500.0,26.1985,26.2124,26.0802,26.1359,70500.0
2010-12-27 09:30:00,37.41,37.41,36.94,37.13,56000.0,26.0453,26.0453,25.7181,25.8504,56000.0
2010-12-27 10:00:00,37.17,37.33,37.17,37.26,18600.0,25.8783,25.9896,25.8783,25.9409,18600.0
2010-12-27 10:30:00,37.26,37.29,37.19,37.21,12600.0,25.9409,25.9618,25.8922,25.9061,12600.0
2010-12-27 11:00:00,37.21,37.22,37.06,37.1,15700.0,25.9061,25.9131,25.8017,25.8295,15700.0
2010-12-27 11:30:00,37.12,37.17,37.06,37.16,11600.0,25.8434,25.8783,25.8017,25.8713,11600.0
2010-12-27 12:00:00,37.16,37.27,37.15,37.27,23400.0,25.8713,25.9479,25.8643,25.9479,23400.0
2010-12-27 12:30:00,37.28,37.36,37.21,37.36,29100.0,25.9548,26.0105,25.9061,26.0105,29100.0
2010-12-27 13:00:00,37.35,37.48,37.32,37.47,18400.0,26.0036,26.0941,25.9827,26.0871,18400.0
2010-12-27 13:30:00,37.49,37.53,37.49,37.53,21400.0,26.101,26.1289,26.101,26.1289,21400.0
2010-12-27 14:00:00,37.53,37.54,37.42,37.43,10800.0,26.1289,26.1359,26.0523,26.0593,10800.0
2010-12-27 14:30:00,37.44,37.56,37.44,37.55,48300.0,26.0662,26.1498,26.0662,26.1428,48300.0
2010-12-27 15:00:00,37.56,37.6,37.52,37.57,27700.0,26.1498,26.1776,26.1219,26.1567,27700.0
2010-12-27 15:30:00,37.57,37.59,37.51,37.51,38800.0,26.1567,26.1707,26.115,26.115,38800.0
2010-12-28 09:30:00,37.48,37.63,37.29,37.43,48800.0,26.0941,26.1985,25.9618,26.0593,48800.0
2010-12-28 10:00:00,37.42,37.61,37.39,37.6,53300.0,26.0523,26.1846,26.0314,26.1776,53300.0
2010-12-28 10:30:00,37.6,37.65,37.43,37.43,74900.0,26.1776,26.2124,26.0593,26.0593,74900.0
2010-12-28 11:00:00,37.44,37.61,37.44,37.49,34200.0,26.0662,26.1846,26.0662,26.101,34200.0
2010-12-28 11:30:00,37.48,37.52,37.43,37.5,53800.0,26.0941,26.1219,26.0593,26.108,53800.0
2010-12-28 12:00:00,37.5,37.55,37.44,37.48,42400.0,26.108,26.1428,26.0662,26.0941,42400.0
2010-12-28 12:30:00,37.49,37.56,37.49,37.51,22300.0,26.101,26.1498,26.101,26.115,22300.0
2010-12-28 13:00:00,37.52,37.56,37.47,37.52,25300.0,26.1219,26.1498,26.0871,26.1219,25300.0
2010-12-28 13:30:00,37.54,37.57,37.52,37.55,13300.0,26.1359,26.1567,26.1219,26.1428,13300.0
2010-12-28 14:00:00,37.56,37.59,37.53,37.56,15900.0,26.1498,26.1707,26.1289,26.1498,15900.0
2010-12-28 14:30:00,37.55,37.6,37.54,37.56,23000.0,26.1428,26.1776,26.1359,26.1498,23000.0
2010-12-28 15:00:00,37.57,37.6,37.54,37.55,16900.0,26.1567,26.1776,26.1359,26.1428,16900.0
2010-12-28 15:30:00,37.56,37.56,37.48,37.5,80500.0,26.1498,26.1498,26.0941,26.108,80500.0
2010-12-29 09:30:00,37.49,37.73,37.38,37.7,65200.0,26.101,26.2681,26.0245,26.2472,65200.0
2010-12-29 10:00:00,37.69,37.84,37.65,37.82,76300.0,26.2403,26.3447,26.2124,26.3308,76300.0
2010-12-29 10:30:00,37.82,37.88,37.68,37.68,62400.0,26.3308,26.3726,26.2333,26.2333,62400.0
2010-12-29 11:00:00,37.69,37.71,37.59,37.61,77700.0,26.2403,26.2542,26.1707,26.1846,77700.0
2010-12-29 11:30:00,37.61,37.61,37.53,37.58,23000.0,26.1846,26.1846,26.1289,26.1637,23000.0
2010-12-29 12:00:00,37.58,37.74,37.57,37.74,16200.0,26.1637,26.2751,26.1567,26.2751,16200.0
2010-12-29 12:30:00,37.74,37.74,37.71,37.74,11800.0,26.2751,26.2751,26.2542,26.2751,11800.0
2010-12-29 13:00:00,37.72,37.81,37.71,37.81,24100.0,26.2612,26.3238,26.2542,26.3238,24100.0
2010-12-29 13:30:00,37.81,37.85,37.81,37.82,15100.0,26.3238,26.3517,26.3238,26.3308,15100.0
2010-12-29 14:00:00,37.83,37.87,37.8,37.82,25500.0,26.3378,26.3656,26.3169,26.3308,25500.0
2010-12-29 14:30:00,37.83,37.83,37.72,37.74,20400.0,26.3378,26.3378,26.2612,26.2751,20400.0
2010-12-29 15:00:00,37.74,37.85,37.71,37.8,38600.0,26.2751,26.3517,26.2542,26.3169,38600.0
2010-12-29 15:30:00,37.8,37.83,37.74,37.78,59500.0,26.3169,26.3378,26.2751,26.3029,59500.0
2010-12-30 09:30:00,37.84,38.08,37.78,37.96,23900.0,26.3447,26.5118,26.3029,26.4283,23900.0
2010-12-30 10:00:00,37.96,37.99,37.82,37.99,16600.0,26.4283,26.4491,26.3308,26.4491,16600.0
2010-12-30 10:30:00,37.98,38.1,37.94,38.05,24600.0,26.4422,26.5257,26.4143,26.4909,24600.0
2010-12-30 11:00:00,38.06,38.08,37.97,37.99,13200.0,26.4979,26.5118,26.4352,26.4491,13200.0
2010-12-30 11:30:00,37.99,37.99,37.87,37.89,21200.0,26.4491,26.4491,26.3656,26.3795,21200.0
2010-12-30 12:00:00,37.91,37.91,37.78,37.85,17800.0,26.3935,26.3935,26.3029,26.3517,17800.0
2010-12-30 12:30:00,37.86,37.9,37.84,37.86,11300.0,26.3586,26.3865,26.3447,26.3586,11300.0
2010-12-30 13:00:00,37.88,37.89,37.84,37.88,7600.0,26.3726,26.3795,26.3447,26.3726,7600.0
2010-12-30 13:30:00,37.88,37.88,37.83,37.84,10100.0,26.3726,26.3726,26.3378,26.3447,10100.0
2010-12-30 14:00:00,37.85,37.88,37.82,37.83,31500.0,26.3517,26.3726,26.3308,26.3378,31500.0
2010-12-30 14:30:00,37.82,37.84,37.77,37.78,33900.0,26.3308,26.3447,26.296,26.3029,33900.0
2010-12-30 15:00:00,37.79,37.82,37.74,37.82,23800.0,26.3099,26.3308,26.2751,26.3308,23800.0
2010-12-30 15:30:00,37.83,37.91,37.82,37.84,74000.0,26.3378,26.3935,26.3308,26.3447,74000.0
2010-12-31 09:30:00,37.85,37.92,37.65,37.67,25000.0,26.3517,26.4004,26.2124,26.2264,25000.0
2010-12-31 10:00:00,37.66,37.68,37.62,37.67,14300.0,26.2194,26.2333,26.1916,26.2264,14300.0
2010-12-31 10:30:00,37.68,37.7,37.65,37.69,17500.0,26.2333,26.2472,26.2124,26.2403,17500.0
2010-12-31 11:00:00,37.68,37.79,37.66,37.69,44300.0,26.2333,26.3099,26.2194,26.2403,44300.0
2010-12-31 11:30:00,37.68,37.68,37.53,37.59,17900.0,26.2333,26.2333,26.1289,26.1707,17900.0
2010-12-31 12:00:00,37.6,37.63,37.56,37.59,13500.0,26.1776,26.1985,26.1498,26.1707,13500.0
2010-12-31 12:30:00,37.59,37.6,37.44,37.5,17100.0,26.1707,26.1776,26.0662,26.108,17100.0
2010-12-31 13:00:00,37.5,37.64,37.49,37.63,41400.0,26.108,26.2055,26.101,26.1985,41400.0
2010-12-31 13:30:00,37.65,37.7,37.58,37.59,46200.0,26.2124,26.2472,26.1637,26.1707,46200.0
2010-12-31 14:00:00,37.59,37.62,37.56,37.62,18300.0,26.1707,26.1916,26.1498,26.1916,18300.0
2010-12-31 14:30:00,37.63,37.8,37.62,37.77,58900.0,26.1985,26.3169,26.1916,26.296,58900.0
2010-12-31 15:00:00,37.77,37.88,37.77,37.77,70900.0,26.296,26.3726,26.296,26.296,70900.0
2010-12-31 15:30:00,37.76,37.77,37.45,37.5,163500.0,26.289,26.296,26.0732,26.108,163500.0
2011-01-03 09:30:00,37.74,37.84,37.68,37.74,48300.0,26.2751,26.3447,26.2333,26.2751,48300.0
2011-01-03 10:00:00,37.71,37.84,37.62,37.75,67600.0,26.2542,26.3447,26.1916,26.2821,67600.0
2011-01-03 10:30:00,37.73,37.84,37.68,37.8,47500.0,26.2681,26.3447,26.2333,26.3169,47500.0
2011-01-03 11:00:00,37.81,37.96,37.79,37.85,27900.0,26.3238,26.4283,26.3099,26.3517,27900.0
2011-01-03 11:30:00,37.85,37.86,37.63,37.65,52500.0,26.3517,26.3586,26.1985,26.2124,52500.0
2011-01-03 12:00:00,37.66,37.66,37.54,37.54,39500.0,26.2194,26.2194,26.1359,26.1359,39500.0
2011-01-03 12:30:00,37.54,37.64,37.54,37.6,35500.0,26.1359,26.2055,26.1359,26.1776,35500.0
2011-01-03 13:00:00,37.6,37.62,37.53,37.55,32300.0,26.1776,26.1916,26.1289,26.1428,32300.0
2011-01-03 13:30:00,37.56,37.58,37.46,37.46,58800.0,26.1498,26.1637,26.0802,26.0802,58800.0
2011-01-03 14:00:00,37.47,37.48,37.3,37.35,74600.0,26.0871,26.0941,25.9688,26.0036,74600.0
2011-01-03 14:30:00,37.35,37.37,37.3,37.36,63900.0,26.0036,26.0175,25.9688,26.0105,63900.0
2011-01-03 15:00:00,37.36,37.43,37.2,37.29,109800.0,26.0105,26.0593,25.8991,25.9618,109800.0
2011-01-03 15:30:00,37.28,37.36,37.25,37.3,135600.0,25.9548,26.0105,25.934,25.9688,135600.0
2011-01-04 09:30:00,37.66,37.71,37.51,37.6,108900.0,26.2194,26.2542,26.115,26.1776,108900.0
2011-01-04 10:00:00,37.61,37.68,37.32,37.38,95200.0,26.1846,26.2333,25.9827,26.0245,95200.0
2011-01-04 10:30:00,37.4,37.49,37.08,37.11,73200.0,26.0384,26.101,25.8156,25.8365,73200.0
2011-01-04 11:00:00,37.1,37.14,36.82,36.82,77500.0,25.8295,25.8574,25.6346,25.6346,77500.0
2011-01-04 11:30:00,36.82,36.85,36.56,36.59,86700.0,25.6346,25.6555,25.4536,25.4745,86700.0
2011-01-04 12:00:00,36.59,36.64,36.57,36.6,45500.0,25.4745,25.5093,25.4605,25.4814,45500.0
2011-01-04 12:30:00,36.6,36.8,36.59,36.79,39400.0,25.4814,25.6207,25.4745,25.6137,39400.0
2011-01-04 13:00:00,36.79,36.9,36.73,36.9,32500.0,25.6137,25.6903,25.5719,25.6903,32500.0
2011-01-04 13:30:00,36.89,37.03,36.89,36.94,59500.0,25.6833,25.7808,25.6833,25.7181,59500.0
2011-01-04 14:00:00,36.95,37.14,36.93,37.09,96300.0,25.7251,25.8574,25.7112,25.8226,96300.0
2011-01-04 14:30:00,37.09,37.15,37.0,37.06,62800.0,25.8226,25.8643,25.7599,25.8017,62800.0
2011-01-04 15:00:00,37.06,37.08,36.96,37.01,51800.0,25.8017,25.8156,25.732,25.7669,51800.0
2011-01-04 15:30:00,37.02,37.03,36.91,36.98,87900.0,25.7738,25.7808,25.6972,25.746,87900.0
2011-01-05 09:30:00,37.08,37.3,36.84,36.85,76300.0,25.8156,25.9688,25.6485,25.6555,76300.0
2011-01-05 10:00:00,36.86,37.19,36.86,37.05,76500.0,25.6624,25.8922,25.6624,25.7947,76500.0
2011-01-05 10:30:00,37.06,37.25,36.89,37.1,64300.0,25.8017,25.934,25.6833,25.8295,64300.0
2011-01-05 11:00:00,37.12,37.25,36.93,37.2,39000.0,25.8434,25.934,25.7112,25.8991,39000.0
2011-01-05 11:30:00,37.2,37.21,37.11,37.16,25500.0,25.8991,25.9061,25.8365,25.8713,25500.0
2011-01-05 12:00:00,37.15,37.18,37.02,37.1,25900.0,25.8643,25.8852,25.7738,25.8295,25900.0
2011-01-05 12:30:00,37.09,37.25,37.09,37.23,41500.0,25.8226,25.934,25.8226,25.92,41500.0
2011-01-05 13:00:00,37.2,37.31,37.16,37.19,35400.0,25.8991,25.9757,25.8713,25.8922,35400.0
2011-01-05 13:30:00,37.19,37.19,36.98,37.03,27800.0,25.8922,25.8922,25.746,25.7808,27800.0
2011-01-05 14:00:00,37.02,37.2,37.02,37.11,23000.0,25.7738,25.8991,25.7738,25.8365,23000.0
2011-01-05 14:30:00,37.13,37.17,36.98,37.17,33400.0,25.8504,25.8783,25.746,25.8783,33400.0
2011-01-05 15:00:00,37.18,37.25,37.13,37.2,50700.0,25.8852,25.934,25.8504,25.8991,50700.0
2011-01-05 15:30:00,37.2,37.25,37.14,37.2,115300.0,25.8991,25.934,25.8574,25.8991,115300.0
2011-01-06 09:30:00,37.16,37.17,36.32,36.43,142500.0,25.8713,25.8783,25.2865,25.3631,142500.0
2011-01-06 10:00:00,36.41,36.56,36.23,36.56,124300.0,25.3491,25.4536,25.2238,25.4536,124300.0
2011-01-06 10:30:00,36.56,36.57,36.03,36.06,78700.0,25.4536,25.4605,25.0846,25.1055,78700.0
2011-01-06 11:00:00,36.07,36.07,35.73,35.76,148600.0,25.1124,25.1124,24.8757,24.8966,148600.0
2011-01-06 11:30:00,35.76,35.82,35.39,35.58,205300.0,24.8966,24.9384,24.639,24.7713,205300.0
2011-01-06 12:00:00,35.57,35.73,35.55,35.63,109300.0,24.7643,24.8757,24.7504,24.8061,109300.0
2011-01-06 12:30:00,35.63,35.71,35.6,35.66,62100.0,24.8061,24.8618,24.7852,24.827,62100.0
2011-01-06 13:00:00,35.67,35.7,35.65,35.7,32200.0,24.8339,24.8548,24.82,24.8548,32200.0
2011-01-06 13:30:00,35.7,35.86,35.67,35.85,105700.0,24.8548,24.9662,24.8339,24.9593,105700.0
2011-01-06 14:00:00,35.84,35.89,35.7,35.74,46600.0,24.9523,24.9871,24.8548,24.8827,46600.0
2011-01-06 14:30:00,35.74,35.75,35.49,35.59,82600.0,24.8827,24.8896,24.7086,24.7782,82600.0
2011-01-06 15:00:00,35.58,35.65,35.52,35.58,80200.0,24.7713,24.82,24.7295,24.7713,80200.0
2011-01-06 15:30:00,35.58,35.58,35.44,35.48,223400.0,24.7713,24.7713,24.6738,24.7017,223400.0
2011-01-07 09:30:00,35.5,35.62,35.24,35.45,59000.0,24.7156,24.7991,24.5346,24.6808,59000.0
2011-01-07 10:00:00,35.44,35.59,35.43,35.48,68600.0,24.6738,24.7782,24.6668,24.7017,68600.0
2011-01-07 10:30:00,35.5,35.56,35.14,35.23,80700.0,24.7156,24.7574,24.4649,24.5276,80700.0
2011-01-07 11:00:00,35.22,35.38,35.19,35.21,55900.0,24.5206,24.632,24.4998,24.5137,55900.0
2011-01-07 11:30:00,35.21,35.22,35.08,35.22,74500.0,24.5137,24.5206,24.4232,24.5206,74500.0
2011-01-07 12:00:00,35.22,35.24,35.02,35.02,29600.0,24.5206,24.5346,24.3814,24.3814,29600.0
2011-01-07 12:30:00,35.03,35.08,34.81,34.99,55300.0,24.3884,24.4232,24.2352,24.3605,55300.0
2011-01-07 13:00:00,35.0,35.18,35.0,35.16,43600.0,24.3675,24.4928,24.3675,24.4789,43600.0
2011-01-07 13:30:00,35.18,35.25,35.16,35.2,29000.0,24.4928,24.5415,24.4789,24.5067,29000.0
2011-01-07 14:00:00,35.19,35.33,35.16,35.31,46800.0,24.4998,24.5972,24.4789,24.5833,46800.0
2011-01-07 14:30:00,35.31,35.34,35.24,35.24,33300.0,24.5833,24.6042,24.5346,24.5346,33300.0
2011-01-07 15:00:00,35.23,35.34,35.2,35.22,85300.0,24.5276,24.6042,24.5067,24.5206,85300.0
2011-01-07 15:30:00,35.23,35.44,35.23,35.41,212300.0,24.5276,24.6738,24.5276,24.6529,212300.0
2011-01-10 09:30:00,35.31,35.49,35.29,35.33,90500.0,24.5833,24.7086,24.5694,24.5972,90500.0
2011-01-10 10:00:00,35.33,35.7,35.33,35.48,222100.0,24.5972,24.8548,24.5972,24.7017,222100.0
2011-01-10 10:30:00,35.49,35.61,35.31,35.36,89000.0,24.7086,24.7922,24.5833,24.6181,89000.0
2011-01-10 11:00:00,35.38,35.59,35.38,35.51,59800.0,24.632,24.7782,24.632,24.7225,59800.0
2011-01-10 11:30:00,35.51,35.62,35.42,35.61,37200.0,24.7225,24.7991,24.6599,24.7922,37200.0
2011-01-10 12:00:00,35.6,35.68,35.5,35.63,67400.0,24.7852,24.8409,24.7156,24.8061,67400.0
2011-01-10 12:30:00,35.62,35.76,35.56,35.72,69700.0,24.7991,24.8966,24.7574,24.8687,69700.0
2011-01-10 13:00:00,35.73,35.85,35.72,35.84,62100.0,24.8757,24.9593,24.8687,24.9523,62100.0
2011-01-10 13:30:00,35.84,35.93,35.83,35.93,40300.0,24.9523,25.0149,24.9453,25.0149,40300.0
2011-01-10 14:00:00,35.94,36.0,35.82,35.95,68200.0,25.0219,25.0637,24.9384,25.0289,68200.0
2011-01-10 14:30:00,35.94,36.07,35.94,36.03,61400.0,25.0219,25.1124,25.0219,25.0846,61400.0
2011-01-10 15:00:00,36.03,36.32,36.03,36.31,165200.0,25.0846,25.2865,25.0846,25.2795,165200.0
2011-01-10 15:30:00,36.31,36.5,36.26,36.33,330400.0,25.2795,25.4118,25.2447,25.2934,330400.0
2011-01-11 09:30:00,36.58,36.85,35.88,35.9,86200.0,25.4675,25.6555,24.9801,24.9941,86200.0
2011-01-11 10:00:00,35.88,36.02,35.66,35.75,67800.0,24.9801,25.0776,24.827,24.8896,67800.0
2011-01-11 10:30:00,35.76,35.76,35.6,35.66,36300.0,24.8966,24.8966,24.7852,24.827,36300.0
2011-01-11 11:00:00,35.66,35.77,35.65,35.76,35800.0,24.827,24.9036,24.82,24.8966,35800.0
2011-01-11 11:30:00,35.76,35.78,35.65,35.65,54900.0,24.8966,24.9105,24.82,24.82,54900.0
2011-01-11 12:00:00,35.65,35.67,35.5,35.5,49000.0,24.82,24.8339,24.7156,24.7156,49000.0
2011-01-11 12:30:00,35.51,35.74,35.5,35.71,41800.0,24.7225,24.8827,24.7156,24.8618,41800.0
2011-01-11 13:00:00,35.71,35.72,35.46,35.54,36500.0,24.8618,24.8687,24.6877,24.7434,36500.0
2011-01-11 13:30:00,35.54,35.57,35.29,35.3,54100.0,24.7434,24.7643,24.5694,24.5763,54100.0
2011-01-11 14:00:00,35.29,35.51,35.21,35.51,51500.0,24.5694,24.7225,24.5137,24.7225,51500.0
2011-01-11 14:30:00,35.51,35.55,35.42,35.52,33600.0,24.7225,24.7504,24.6599,24.7295,33600.0
2011-01-11 15:00:00,35.52,35.61,35.5,35.6,42400.0,24.7295,24.7922,24.7156,24.7852,42400.0
2011-01-11 15:30:00,35.6,35.69,35.53,35.63,184400.0,24.7852,24.8479,24.7365,24.8061,184400.0
2011-01-12 09:30:00,35.79,35.93,35.71,35.83,67700.0,24.9175,25.0149,24.8618,24.9453,67700.0
2011-01-12 10:00:00,35.83,36.09,35.79,35.96,41000.0,24.9453,25.1263,24.9175,25.0358,41000.0
2011-01-12 10:30:00,35.96,35.97,35.77,35.88,66100.0,25.0358,25.0428,24.9036,24.9801,66100.0
2011-01-12 11:00:00,35.87,35.93,35.8,35.81,22900.0,24.9732,25.0149,24.9244,24.9314,22900.0
2011-01-12 11:30:00,35.84,35.9,35.79,35.84,26700.0,24.9523,24.9941,24.9175,24.9523,26700.0
2011-01-12 12:00:00,35.83,35.87,35.78,35.8,14000.0,24.9453,24.9732,24.9105,24.9244,14000.0
2011-01-12 12:30:00,35.81,35.9,35.75,35.83,27000.0,24.9314,24.9941,24.8896,24.9453,27000.0
2011-01-12 13:00:00,35.84,35.85,35.75,35.79,19800.0,24.9523,24.9593,24.8896,24.9175,19800.0
2011-01-12 13:30:00,35.8,35.8,35.64,35.68,23900.0,24.9244,24.9244,24.813,24.8409,23900.0
2011-01-12 14:00:00,35.67,35.67,35.56,35.58,39100.0,24.8339,24.8339,24.7574,24.7713,39100.0
2011-01-12 14:30:00,35.6,35.61,35.46,35.47,75500.0,24.7852,24.7922,24.6877,24.6947,75500.0
2011-01-12 15:00:00,35.47,35.5,35.4,35.44,83700.0,24.6947,24.7156,24.646,24.6738,83700.0
2011-01-12 15:30:00,35.44,35.46,35.3,35.42,210400.0,24.6738,24.6877,24.5763,24.6599,210400.0
2011-01-13 09:30:00,35.4,35.62,35.3,35.62,80700.0,24.646,24.7991,24.5763,24.7991,80700.0
2011-01-13 10:00:00,35.61,35.75,35.43,35.7,77000.0,24.7922,24.8896,24.6668,24.8548,77000.0
2011-01-13 10:30:00,35.71,35.72,35.58,35.62,28700.0,24.8618,24.8687,24.7713,24.7991,28700.0
2011-01-13 11:00:00,35.61,35.72,35.59,35.59,52900.0,24.7922,24.8687,24.7782,24.7782,52900.0
2011-01-13 11:30:00,35.59,35.76,35.58,35.66,51000.0,24.7782,24.8966,24.7713,24.827,51000.0
2011-01-13 12:00:00,35.66,35.82,35.66,35.82,49500.0,24.827,24.9384,24.827,24.9384,49500.0
2011-01-13 12:30:00,35.81,35.93,35.78,35.91,39800.0,24.9314,25.0149,24.9105,25.001,39800.0
2011-01-13 13:00:00,35.87,36.0,35.83,35.96,33400.0,24.9732,25.0637,24.9453,25.0358,33400.0
2011-01-13 13:30:00,35.96,35.96,35.8,35.83,31400.0,25.0358,25.0358,24.9244,24.9453,31400.0
2011-01-13 14:00:00,35.84,35.9,35.71,35.9,40200.0,24.9523,24.9941,24.8618,24.9941,40200.0
2011-01-13 14:30:00,35.9,35.91,35.79,35.79,45600.0,24.9941,25.001,24.9175,24.9175,45600.0
2011-01-13 15:00:00,35.79,35.84,35.74,35.78,63000.0,24.9175,24.9523,24.8827,24.9105,63000.0
2011-01-13 15:30:00,35.78,35.88,35.73,35.78,172800.0,24.9105,24.9801,24.8757,24.9105,172800.0
2011-01-14 09:30:00,35.68,35.9,35.51,35.78,47600.0,24.8409,24.9941,24.7225,24.9105,47600.0
2011-01-14 10:00:00,35.79,35.97,35.79,35.92,39900.0,24.9175,25.0428,24.9175,25.008,39900.0
2011-01-14 10:30:00,35.93,35.93,35.79,35.88,24400.0,25.0149,25.0149,24.9175,24.9801,24400.0
2011-01-14 11:00:00,35.87,35.92,35.84,35.85,22300.0,24.9732,25.008,24.9523,24.9593,22300.0
2011-01-14 11:30:00,35.85,35.92,35.79,35.8,52000.0,24.9593,25.008,24.9175,24.9244,52000.0
2011-01-14 12:00:00,35.8,35.85,35.73,35.81,51100.0,24.9244,24.9593,24.8757,24.9314,51100.0
2011-01-14 12:30:00,35.8,35.83,35.61,35.7,38900.0,24.9244,24.9453,24.7922,24.8548,38900.0
2011-01-14 13:00:00,35.71,35.74,35.62,35.63,43100.0,24.8618,24.8827,24.7991,24.8061,43100.0
2011-01-14 13:30:00,35.64,35.65,35.5,35.53,76600.0,24.813,24.82,24.7156,24.7365,76600.0
2011-01-14 14:00:00,35.54,35.59,35.42,35.43,53100.0,24.7434,24.7782,24.6599,24.6668,53100.0
2011-01-14 14:30:00,35.42,35.43,35.32,35.38,64300.0,24.6599,24.6668,24.5903,24.632,64300.0
2011-01-14 15:00:00,35.38,35.54,35.38,35.49,58100.0,24.632,24.7434,24.632,24.7086,58100.0
2011-01-14 15:30:00,35.49,35.56,35.46,35.49,153500.0,24.7086,24.7574,24.6877,24.7086,153500.0
2011-01-18 09:30:00,35.32,35.58,35.12,35.16,72700.0,24.5903,24.7713,24.451,24.4789,72700.0
2011-01-18 10:00:00,35.16,35.24,35.0,35.03,111900.0,24.4789,24.5346,24.3675,24.3884,111900.0
2011-01-18 10:30:00,35.04,35.04,34.72,34.75,78200.0,24.3953,24.3953,24.1725,24.1934,78200.0
2011-01-18 11:00:00,34.77,35.04,34.77,34.99,81900.0,24.2073,24.3953,24.2073,24.3605,81900.0
2011-01-18 11:30:00,34.99,35.0,34.84,34.98,42700.0,24.3605,24.3675,24.2561,24.3535,42700.0
2011-01-18 12:00:00,34.99,35.02,34.92,34.96,44800.0,24.3605,24.3814,24.3118,24.3396,44800.0
2011-01-18 12:30:00,34.96,35.03,34.95,34.99,46700.0,24.3396,24.3884,24.3327,24.3605,46700.0
2011-01-18 13:00:00,34.98,35.0,34.98,34.99,22900.0,24.3535,24.3675,24.3535,24.3605,22900.0
2011-01-18 13:30:00,35.0,35.08,34.99,35.0,32500.0,24.3675,24.4232,24.3605,24.3675,32500.0
2011-01-18 14:00:00,35.0,35.06,34.99,35.05,32100.0,24.3675,24.4092,24.3605,24.4023,32100.0
2011-01-18 14:30:00,35.06,35.12,35.05,35.08,29200.0,24.4092,24.451,24.4023,24.4232,29200.0
2011-01-18 15:00:00,35.07,35.1,34.99,35.0,121400.0,24.4162,24.4371,24.3605,24.3675,121400.0
2011-01-18 15:30:00,35.0,35.18,34.97,35.16,404300.0,24.3675,24.4928,24.3466,24.4789,404300.0
2011-01-19 09:30:00,35.24,35.29,35.06,35.15,267100.0,24.5346,24.5694,24.4092,24.4719,267100.0
2011-01-19 10:00:00,35.11,35.25,35.04,35.12,124200.0,24.4441,24.5415,24.3953,24.451,124200.0
2011-01-19 10:30:00,35.12,35.26,35.05,35.24,124000.0,24.451,24.5485,24.4023,24.5346,124000.0
2011-01-19 11:00:00,35.25,35.27,35.16,35.22,90600.0,24.5415,24.5554,24.4789,24.5206,90600.0
2011-01-19 11:30:00,35.21,35.25,35.12,35.15,48000.0,24.5137,24.5415,24.451,24.4719,48000.0
2011-01-19 12:00:00,35.16,35.19,35.09,35.17,84700.0,24.4789,24.4998,24.4301,24.4858,84700.0
2011-01-19 12:30:00,35.17,35.17,34.98,34.98,119900.0,24.4858,24.4858,24.3535,24.3535,119900.0
2011-01-19 13:00:00,34.98,35.04,34.97,34.99,40000.0,24.3535,24.3953,24.3466,24.3605,40000.0
2011-01-19 13:30:00,34.98,35.04,34.95,34.98,47900.0,24.3535,24.3953,24.3327,24.3535,47900.0
2011-01-19 14:00:00,34.99,35.01,34.94,35.0,45100.0,24.3605,24.3744,24.3257,24.3675,45100.0
2011-01-19 14:30:00,35.02,35.15,34.94,34.97,89900.0,24.3814,24.4719,24.3257,24.3466,89900.0
2011-01-19 15:00:00,34.97,35.01,34.84,35.0,107800.0,24.3466,24.3744,24.2561,24.3675,107800.0
2011-01-19 15:30:00,35.01,35.01,34.84,34.91,144200.0,24.3744,24.3744,24.2561,24.3048,144200.0
2011-01-20 09:30:00,34.88,35.64,34.84,35.49,165200.0,24.2839,24.813,24.2561,24.7086,165200.0
2011-01-20 10:00:00,35.53,35.77,35.37,35.41,181000.0,24.7365,24.9036,24.6251,24.6529,181000.0
2011-01-20 10:30:00,35.41,35.46,34.98,35.0,124100.0,24.6529,24.6877,24.3535,24.3675,124100.0
2011-01-20 11:00:00,35.0,35.19,34.95,34.97,133200.0,24.3675,24.4998,24.3327,24.3466,133200.0
2011-01-20 11:30:00,34.98,35.06,34.97,35.03,45300.0,24.3535,24.4092,24.3466,24.3884,45300.0
2011-01-20 12:00:00,35.03,35.07,34.91,35.06,38500.0,24.3884,24.4162,24.3048,24.4092,38500.0
2011-01-20 12:30:00,35.06,35.09,35.0,35.01,48400.0,24.4092,24.4301,24.3675,24.3744,48400.0
2011-01-20 13:00:00,35.01,35.05,34.94,34.99,34700.0,24.3744,24.4023,24.3257,24.3605,34700.0
2011-01-20 13:30:00,34.96,35.04,34.96,35.03,67800.0,24.3396,24.3953,24.3396,24.3884,67800.0
2011-01-20 14:00:00,35.02,35.28,35.0,35.22,199400.0,24.3814,24.5624,24.3675,24.5206,199400.0
2011-01-20 14:30:00,35.22,35.27,35.15,35.21,86400.0,24.5206,24.5554,24.4719,24.5137,86400.0
2011-01-20 15:00:00,35.2,35.22,35.06,35.06,92700.0,24.5067,24.5206,24.4092,24.4092,92700.0
2011-01-20 15:30:00,35.08,35.11,34.86,35.0,372000.0,24.4232,24.4441,24.27,24.3675,372000.0
2011-01-21 09:30:00,35.16,35.35,34.96,35.28,115700.0,24.4789,24.6111,24.3396,24.5624,115700.0
2011-01-21 10:00:00,35.28,35.31,34.91,35.09,88500.0,24.5624,24.5833,24.3048,24.4301,88500.0
2011-01-21 10:30:00,35.08,35.08,34.81,34.98,51300.0,24.4232,24.4232,24.2352,24.3535,51300.0
2011-01-21 11:00:00,34.95,35.01,34.92,34.93,25300.0,24.3327,24.3744,24.3118,24.3187,25300.0
2011-01-21 11:30:00,34.92,34.95,34.73,34.83,44000.0,24.3118,24.3327,24.1795,24.2491,44000.0
2011-01-21 12:00:00,34.86,34.92,34.77,34.91,39300.0,24.27,24.3118,24.2073,24.3048,39300.0
2011-01-21 12:30:00,34.91,35.02,34.89,34.99,48700.0,24.3048,24.3814,24.2909,24.3605,48700.0
2011-01-21 13:00:00,34.97,35.04,34.89,35.01,63500.0,24.3466,24.3953,24.2909,24.3744,63500.0
2011-01-21 13:30:00,35.01,35.16,35.0,35.14,46000.0,24.3744,24.4789,24.3675,24.4649,46000.0
2011-01-21 14:00:00,35.15,35.19,35.05,35.06,63100.0,24.4719,24.4998,24.4023,24.4092,63100.0
2011-01-21 14:30:00,35.05,35.1,34.98,34.99,80900.0,24.4023,24.4371,24.3535,24.3605,80900.0
2011-01-21 15:00:00,34.99,35.09,34.98,35.05,72500.0,24.3605,24.4301,24.3535,24.4023,72500.0
2011-01-21 15:30:00,35.03,35.07,34.95,34.97,133000.0,24.3884,24.4162,24.3327,24.3466,133000.0
2011-01-24 09:30:00,34.95,35.14,34.91,34.97,46900.0,24.3327,24.4649,24.3048,24.3466,46900.0
2011-01-24 10:00:00,34.97,35.07,34.9,35.04,27000.0,24.3466,24.4162,24.2978,24.3953,27000.0
2011-01-24 10:30:00,35.03,35.11,34.96,35.02,28800.0,24.3884,24.4441,24.3396,24.3814,28800.0
2011-01-24 11:00:00,35.01,35.07,35.0,35.02,32000.0,24.3744,24.4162,24.3675,24.3814,32000.0
2011-01-24 11:30:00,35.01,35.06,35.0,35.0,91400.0,24.3744,24.4092,24.3675,24.3675,91400.0
2011-01-24 12:00:00,35.0,35.07,34.99,35.07,158800.0,24.3675,24.4162,24.3605,24.4162,158800.0
2011-01-24 12:30:00,35.07,35.14,34.98,34.99,60200.0,24.4162,24.4649,24.3535,24.3605,60200.0
2011-01-24 13:00:00,34.98,35.02,34.98,34.99,58300.0,24.3535,24.3814,24.3535,24.3605,58300.0
2011-01-24 13:30:00,34.99,35.01,34.95,34.96,80900.0,24.3605,24.3744,24.3327,24.3396,80900.0
2011-01-24 14:00:00,34.96,35.01,34.94,35.0,39600.0,24.3396,24.3744,24.3257,24.3675,39600.0
2011-01-24 14:30:00,35.0,35.01,34.98,35.0,67500.0,24.3675,24.3744,24.3535,24.3675,67500.0
2011-01-24 15:00:00,34.99,35.01,34.95,35.0,50100.0,24.3605,24.3744,24.3327,24.3675,50100.0
2011-01-24 15:30:00,35.0,35.02,34.98,35.0,156100.0,24.3675,24.3814,24.3535,24.3675,156100.0
2011-01-25 09:30:00,34.81,34.88,34.64,34.75,29100.0,24.2352,24.2839,24.1168,24.1934,29100.0
2011-01-25 10:00:00,34.76,34.97,34.74,34.77,40400.0,24.2004,24.3466,24.1865,24.2073,40400.0
2011-01-25 10:30:00,34.78,34.92,34.72,34.87,31300.0,24.2143,24.3118,24.1725,24.277,31300.0
2011-01-25 11:00:00,34.87,34.87,34.47,34.5,25600.0,24.277,24.277,23.9985,24.0194,25600.0
2011-01-25 11:30:00,34.5,34.56,34.45,34.52,33000.0,24.0194,24.0611,23.9846,24.0333,33000.0
2011-01-25 12:00:00,34.53,34.67,34.53,34.59,20200.0,24.0403,24.1377,24.0403,24.082,20200.0
2011-01-25 12:30:00,34.59,34.75,34.57,34.67,18800.0,24.082,24.1934,24.0681,24.1377,18800.0
2011-01-25 13:00:00,34.68,34.68,34.6,34.63,26600.0,24.1447,24.1447,24.089,24.1099,26600.0
2011-01-25 13:30:00,34.62,34.64,34.55,34.59,32300.0,24.1029,24.1168,24.0542,24.082,32300.0
2011-01-25 14:00:00,34.6,34.6,34.45,34.5,40800.0,24.089,24.089,23.9846,24.0194,40800.0
2011-01-25 14:30:00,34.48,34.55,34.42,34.53,31600.0,24.0054,24.0542,23.9637,24.0403,31600.0
2011-01-25 15:00:00,34.53,34.64,34.5,34.62,43100.0,24.0403,24.1168,24.0194,24.1029,43100.0
2011-01-25 15:30:00,34.62,34.81,34.6,34.79,112800.0,24.1029,24.2352,24.089,24.2213,112800.0
2011-01-26 09:30:00,35.0,35.14,34.86,35.0,272400.0,24.3675,24.4649,24.27,24.3675,272400.0
2011-01-26 10:00:00,34.99,35.49,34.95,35.18,251200.0,24.3605,24.7086,24.3327,24.4928,251200.0
2011-01-26 10:30:00,35.17,35.24,34.94,35.0,131400.0,24.4858,24.5346,24.3257,24.3675,131400.0
2011-01-26 11:00:00,35.01,35.13,34.95,35.01,126400.0,24.3744,24.458,24.3327,24.3744,126400.0
2011-01-26 11:30:00,35.0,35.07,34.65,34.66,75000.0,24.3675,24.4162,24.1238,24.1308,75000.0
2011-01-26 12:00:00,34.65,34.78,34.55,34.57,69600.0,24.1238,24.2143,24.0542,24.0681,69600.0
2011-01-26 12:30:00,34.58,34.67,34.45,34.67,42000.0,24.0751,24.1377,23.9846,24.1377,42000.0
2011-01-26 13:00:00,34.67,34.89,34.66,34.83,92300.0,24.1377,24.2909,24.1308,24.2491,92300.0
2011-01-26 13:30:00,34.84,35.03,34.84,35.01,101400.0,24.2561,24.3884,24.2561,24.3744,101400.0
2011-01-26 14:00:00,35.03,35.1,34.85,34.96,76400.0,24.3884,24.4371,24.263,24.3396,76400.0
2011-01-26 14:30:00,34.94,34.98,34.8,34.96,101200.0,24.3257,24.3535,24.2282,24.3396,101200.0
2011-01-26 15:00:00,34.97,34.97,34.82,34.86,60200.0,24.3466,24.3466,24.2422,24.27,60200.0
2011-01-26 15:30:00,34.86,34.89,34.74,34.8,258200.0,24.27,24.2909,24.1865,24.2282,258200.0
2011-01-27 09:30:00,34.89,35.69,34.89,35.57,201900.0,24.2909,24.8479,24.2909,24.7643,201900.0
2011-01-27 10:00:00,35.57,36.17,35.5,35.96,190100.0,24.7643,25.182,24.7156,25.0358,190100.0
2011-01-27 10:30:00,35.96,36.2,35.95,36.19,113900.0,25.0358,25.2029,25.0289,25.196,113900.0
2011-01-27 11:00:00,36.19,36.86,36.17,36.76,407000.0,25.196,25.6624,25.182,25.5928,407000.0
2011-01-27 11:30:00,36.77,36.92,36.42,36.52,284300.0,25.5998,25.7042,25.3561,25.4257,284300.0
2011-01-27 12:00:00,36.52,36.81,36.47,36.8,77900.0,25.4257,25.6276,25.3909,25.6207,77900.0
2011-01-27 12:30:00,36.8,36.89,36.71,36.74,82600.0,25.6207,25.6833,25.558,25.5789,82600.0
2011-01-27 13:00:00,36.74,36.79,36.59,36.66,114600.0,25.5789,25.6137,25.4745,25.5232,114600.0
2011-01-27 13:30:00,36.66,36.67,36.49,36.51,46300.0,25.5232,25.5301,25.4048,25.4188,46300.0
2011-01-27 14:00:00,36.52,36.8,36.51,36.71,90800.0,25.4257,25.6207,25.4188,25.558,90800.0
2011-01-27 14:30:00,36.7,36.94,36.66,36.87,120900.0,25.551,25.7181,25.5232,25.6694,120900.0
2011-01-27 15:00:00,36.87,36.87,36.66,36.71,180500.0,25.6694,25.6694,25.5232,25.558,180500.0
2011-01-27 15:30:00,36.72,36.76,36.67,36.73,282500.0,25.565,25.5928,25.5301,25.5719,282500.0
2011-01-28 09:30:00,36.81,36.97,36.56,36.85,73900.0,25.6276,25.739,25.4536,25.6555,73900.0
2011-01-28 10:00:00,36.85,36.85,36.28,36.32,65500.0,25.6555,25.6555,25.2586,25.2865,65500.0
2011-01-28 10:30:00,36.31,36.39,36.13,36.15,58400.0,25.2795,25.3352,25.1542,25.1681,58400.0
2011-01-28 11:00:00,36.14,36.28,36.04,36.14,32500.0,25.1612,25.2586,25.0915,25.1612,32500.0
2011-01-28 11:30:00,36.13,36.13,35.87,35.9,33300.0,25.1542,25.1542,24.9732,24.9941,33300.0
2011-01-28 12:00:00,35.88,35.97,35.74,35.95,49400.0,24.9801,25.0428,24.8827,25.0289,49400.0
2011-01-28 12:30:00,35.95,36.14,35.93,36.02,123100.0,25.0289,25.1612,25.0149,25.0776,123100.0
2011-01-28 13:00:00,36.02,36.02,35.85,35.87,47600.0,25.0776,25.0776,24.9593,24.9732,47600.0
2011-01-28 13:30:00,35.9,36.01,35.85,35.98,25500.0,24.9941,25.0706,24.9593,25.0498,25500.0
2011-01-28 14:00:00,35.97,36.07,35.86,35.88,108200.0,25.0428,25.1124,24.9662,24.9801,108200.0
2011-01-28 14:30:00,35.89,35.97,35.86,35.91,38300.0,24.9871,25.0428,24.9662,25.001,38300.0
2011-01-28 15:00:00,35.91,35.91,35.76,35.77,49900.0,25.001,25.001,24.8966,24.9036,49900.0
2011-01-28 15:30:00,35.76,35.85,35.66,35.82,187500.0,24.8966,24.9593,24.827,24.9384,187500.0
2011-01-31 09:30:00,36.08,36.19,35.79,35.83,126000.0,25.1194,25.196,24.9175,24.9453,126000.0
2011-01-31 10:00:00,35.82,36.0,35.73,35.94,107800.0,24.9384,25.0637,24.8757,25.0219,107800.0
2011-01-31 10:30:00,35.96,35.98,35.84,35.91,60900.0,25.0358,25.0498,24.9523,25.001,60900.0
2011-01-31 11:00:00,35.91,35.92,35.7,35.73,47300.0,25.001,25.008,24.8548,24.8757,47300.0
2011-01-31 11:30:00,35.73,35.91,35.7,35.9,32400.0,24.8757,25.001,24.8548,24.9941,32400.0
2011-01-31 12:00:00,35.9,36.06,35.88,36.06,82300.0,24.9941,25.1055,24.9801,25.1055,82300.0
2011-01-31 12:30:00,36.07,36.07,35.88,35.97,22200.0,25.1124,25.1124,24.9801,25.0428,22200.0
2011-01-31 13:00:00,35.97,36.0,35.85,35.95,37200.0,25.0428,25.0637,24.9593,25.0289,37200.0
2011-01-31 13:30:00,35.96,36.11,35.96,36.07,117000.0,25.0358,25.1403,25.0358,25.1124,117000.0
2011-01-31 14:00:00,36.08,36.12,35.96,35.98,36800.0,25.1194,25.1472,25.0358,25.0498,36800.0
2011-01-31 14:30:00,35.99,36.05,35.88,36.04,79700.0,25.0567,25.0985,24.9801,25.0915,79700.0
2011-01-31 15:00:00,36.06,36.08,35.95,36.0,84200.0,25.1055,25.1194,25.0289,25.0637,84200.0
2011-01-31 15:30:00,36.01,36.13,35.96,36.08,227000.0,25.0706,25.1542,25.0358,25.1194,227000.0
2011-02-01 09:30:00,36.37,36.44,36.24,36.38,128700.0,25.3213,25.37,25.2308,25.3282,128700.0
2011-02-01 10:00:00,36.4,36.49,36.16,36.23,53600.0,25.3422,25.4048,25.1751,25.2238,53600.0
2011-02-01 10:30:00,36.23,36.56,36.21,36.5,36100.0,25.2238,25.4536,25.2099,25.4118,36100.0
2011-02-01 11:00:00,36.49,36.5,36.34,36.34,27900.0,25.4048,25.4118,25.3004,25.3004,27900.0
2011-02-01 11:30:00,36.36,36.59,36.34,36.53,59200.0,25.3143,25.4745,25.3004,25.4327,59200.0
2011-02-01 12:00:00,36.53,36.61,36.51,36.58,59100.0,25.4327,25.4884,25.4188,25.4675,59100.0
2011-02-01 12:30:00,36.59,36.59,36.48,36.54,29200.0,25.4745,25.4745,25.3979,25.4396,29200.0
2011-02-01 13:00:00,36.54,36.57,36.48,36.52,27500.0,25.4396,25.4605,25.3979,25.4257,27500.0
2011-02-01 13:30:00,36.52,36.54,36.45,36.5,26100.0,25.4257,25.4396,25.377,25.4118,26100.0
2011-02-01 14:00:00,36.5,36.62,36.48,36.59,36200.0,25.4118,25.4953,25.3979,25.4745,36200.0
2011-02-01 14:30:00,36.58,36.72,36.5,36.7,169600.0,25.4675,25.565,25.4118,25.551,169600.0
2011-02-01 15:00:00,36.71,36.76,36.62,36.69,108300.0,25.558,25.5928,25.4953,25.5441,108300.0
2011-02-01 15:30:00,36.71,36.78,36.61,36.64,146900.0,25.558,25.6067,25.4884,25.5093,146900.0
2011-02-02 09:30:00,36.56,36.71,36.29,36.6,59200.0,25.4536,25.558,25.2656,25.4814,59200.0
2011-02-02 10:00:00,36.55,36.55,36.25,36.41,18500.0,25.4466,25.4466,25.2377,25.3491,18500.0
2011-02-02 10:30:00,36.4,36.43,36.24,36.27,21100.0,25.3422,25.3631,25.2308,25.2517,21100.0
2011-02-02 11:00:00,36.22,36.23,35.93,36.04,54900.0,25.2169,25.2238,25.0149,25.0915,54900.0
2011-02-02 11:30:00,36.01,36.09,35.96,36.01,40300.0,25.0706,25.1263,25.0358,25.0706,40300.0
2011-02-02 12:00:00,36.01,36.01,35.79,35.81,16200.0,25.0706,25.0706,24.9175,24.9314,16200.0
2011-02-02 12:30:00,35.8,35.92,35.76,35.88,13300.0,24.9244,25.008,24.8966,24.9801,13300.0
2011-02-02 13:00:00,35.87,35.93,35.83,35.91,16200.0,24.9732,25.0149,24.9453,25.001,16200.0
2011-02-02 13:30:00,35.9,35.92,35.81,35.83,55100.0,24.9941,25.008,24.9314,24.9453,55100.0
2011-02-02 14:00:00,35.83,35.91,35.75,35.91,60200.0,24.9453,25.001,24.8896,25.001,60200.0
2011-02-02 14:30:00,35.91,36.01,35.89,35.93,48500.0,25.001,25.0706,24.9871,25.0149,48500.0
2011-02-02 15:00:00,35.94,36.06,35.86,35.88,66400.0,25.0219,25.1055,24.9662,24.9801,66400.0
2011-02-02 15:30:00,35.88,35.96,35.84,35.92,138900.0,24.9801,25.0358,24.9523,25.008,138900.0
2011-02-03 09:30:00,35.94,37.31,35.92,36.46,111200.0,25.0219,25.9757,25.008,25.3839,111200.0
2011-02-03 10:00:00,36.41,36.53,35.99,36.13,83700.0,25.3491,25.4327,25.0567,25.1542,83700.0
2011-02-03 10:30:00,36.17,36.61,36.13,36.6,40700.0,25.182,25.4884,25.1542,25.4814,40700.0
2011-02-03 11:00:00,36.57,36.75,36.57,36.73,52100.0,25.4605,25.5858,25.4605,25.5719,52100.0
2011-02-03 11:30:00,36.76,36.93,36.74,36.8,43900.0,25.5928,25.7112,25.5789,25.6207,43900.0
2011-02-03 12:00:00,36.8,36.81,36.68,36.7,19400.0,25.6207,25.6276,25.5371,25.551,19400.0
2011-02-03 12:30:00,36.7,36.71,36.63,36.7,24900.0,25.551,25.558,25.5023,25.551,24900.0
2011-02-03 13:00:00,36.7,36.8,36.7,36.79,46600.0,25.551,25.6207,25.551,25.6137,46600.0
2011-02-03 13:30:00,36.8,36.8,36.69,36.75,14300.0,25.6207,25.6207,25.5441,25.5858,14300.0
2011-02-03 14:00:00,36.75,36.87,36.72,36.87,73400.0,25.5858,25.6694,25.565,25.6694,73400.0
2011-02-03 14:30:00,36.84,37.14,36.84,37.1,93300.0,25.6485,25.8574,25.6485,25.8295,93300.0
2011-02-03 15:00:00,37.1,37.29,37.09,37.24,135700.0,25.8295,25.9618,25.8226,25.927,135700.0
2011-02-03 15:30:00,37.24,37.35,37.19,37.26,321700.0,25.927,26.0036,25.8922,25.9409,321700.0
2011-02-04 09:30:00,37.47,37.91,37.43,37.79,217600.0,26.0871,26.3935,26.0593,26.3099,217600.0
2011-02-04 10:00:00,37.8,38.37,37.77,38.18,207400.0,26.3169,26.7137,26.296,26.5814,207400.0
2011-02-04 10:30:00,38.19,38.2,37.84,37.84,47600.0,26.5884,26.5954,26.3447,26.3447,47600.0
2011-02-04 11:00:00,37.85,37.85,37.59,37.67,50300.0,26.3517,26.3517,26.1707,26.2264,50300.0
2011-02-04 11:30:00,37.67,37.82,37.65,37.65,33000.0,26.2264,26.3308,26.2124,26.2124,33000.0
2011-02-04 12:00:00,37.68,37.74,37.59,37.59,34300.0,26.2333,26.2751,26.1707,26.1707,34300.0
2011-02-04 12:30:00,37.61,37.76,37.6,37.73,20800.0,26.1846,26.289,26.1776,26.2681,20800.0
2011-02-04 13:00:00,37.75,37.92,37.69,37.88,31700.0,26.2821,26.4004,26.2403,26.3726,31700.0
2011-02-04 13:30:00,37.88,38.02,37.85,38.0,36400.0,26.3726,26.47,26.3517,26.4561,36400.0
2011-02-04 14:00:00,38.02,38.04,37.98,38.02,49400.0,26.47,26.484,26.4422,26.47,49400.0
2011-02-04 14:30:00,38.02,38.16,38.0,38.09,82200.0,26.47,26.5675,26.4561,26.5188,82200.0
2011-02-04 15:00:00,38.1,38.27,38.09,38.2,167800.0,26.5257,26.6441,26.5188,26.5954,167800.0
2011-02-04 15:30:00,38.22,38.3,38.17,38.24,197100.0,26.6093,26.665,26.5745,26.6232,197100.0
2011-02-07 09:30:00,38.33,38.74,38.33,38.53,206900.0,26.6859,26.9713,26.6859,26.8251,206900.0
2011-02-07 10:00:00,38.5,38.76,38.44,38.75,138500.0,26.8042,26.9852,26.7624,26.9783,138500.0
2011-02-07 10:30:00,38.74,38.92,38.55,38.64,153300.0,26.9713,27.0966,26.839,26.9017,153300.0
2011-02-07 11:00:00,38.66,38.72,38.4,38.46,93800.0,26.9156,26.9574,26.7346,26.7764,93800.0
2011-02-07 11:30:00,38.46,38.52,38.43,38.48,29900.0,26.7764,26.8181,26.7555,26.7903,29900.0
2011-02-07 12:00:00,38.49,38.51,38.44,38.44,69800.0,26.7973,26.8112,26.7624,26.7624,69800.0
2011-02-07 12:30:00,38.44,38.51,38.39,38.43,45900.0,26.7624,26.8112,26.7276,26.7555,45900.0
2011-02-07 13:00:00,38.4,38.49,38.4,38.44,18400.0,26.7346,26.7973,26.7346,26.7624,18400.0
2011-02-07 13:30:00,38.42,38.44,38.4,38.4,32900.0,26.7485,26.7624,26.7346,26.7346,32900.0
2011-02-07 14:00:00,38.39,38.39,38.28,38.3,44000.0,26.7276,26.7276,26.6511,26.665,44000.0
2011-02-07 14:30:00,38.31,38.32,38.17,38.2,57700.0,26.6719,26.6789,26.5745,26.5954,57700.0
2011-02-07 15:00:00,38.2,38.25,38.14,38.18,67100.0,26.5954,26.6302,26.5536,26.5814,67100.0
2011-02-07 15:30:00,38.17,38.21,38.06,38.13,214000.0,26.5745,26.6023,26.4979,26.5466,214000.0
2011-02-08 09:30:00,38.04,38.36,38.04,38.26,18300.0,26.484,26.7067,26.484,26.6371,18300.0
2011-02-08 10:00:00,38.28,38.35,38.1,38.12,46400.0,26.6511,26.6998,26.5257,26.5397,46400.0
2011-02-08 10:30:00,38.12,38.15,37.97,37.98,29900.0,26.5397,26.5605,26.4352,26.4422,29900.0
2011-02-08 11:00:00,37.99,38.02,37.86,37.96,37100.0,26.4491,26.47,26.3586,26.4283,37100.0
2011-02-08 11:30:00,37.98,38.02,37.97,37.97,69300.0,26.4422,26.47,26.4352,26.4352,69300.0
2011-02-08 12:00:00,37.99,38.01,37.92,37.95,22900.0,26.4491,26.4631,26.4004,26.4213,22900.0
2011-02-08 12:30:00,37.97,38.0,37.86,37.99,37200.0,26.4352,26.4561,26.3586,26.4491,37200.0
2011-02-08 13:00:00,37.98,38.0,37.84,37.86,29500.0,26.4422,26.4561,26.3447,26.3586,29500.0
2011-02-08 13:30:00,37.86,38.02,37.84,37.98,27200.0,26.3586,26.47,26.3447,26.4422,27200.0
2011-02-08 14:00:00,37.98,38.01,37.95,38.01,26900.0,26.4422,26.4631,26.4213,26.4631,26900.0
2011-02-08 14:30:00,38.01,38.13,37.97,38.1,78600.0,26.4631,26.5466,26.4352,26.5257,78600.0
2011-02-08 15:00:00,38.11,38.23,38.09,38.12,35700.0,26.5327,26.6162,26.5188,26.5397,35700.0
2011-02-08 15:30:00,38.11,38.23,38.11,38.22,167800.0,26.5327,26.6162,26.5327,26.6093,167800.0
2011-02-09 09:30:00,37.51,37.57,36.76,37.31,511900.0,26.115,26.1567,25.5928,25.9757,511900.0
2011-02-09 10:00:00,37.26,37.64,37.24,37.63,207600.0,25.9409,26.2055,25.927,26.1985,207600.0
2011-02-09 10:30:00,37.63,37.8,37.43,37.61,113200.0,26.1985,26.3169,26.0593,26.1846,113200.0
2011-02-09 11:00:00,37.61,37.76,37.37,37.41,99200.0,26.1846,26.289,26.0175,26.0453,99200.0
2011-02-09 11:30:00,37.41,37.59,37.38,37.38,77100.0,26.0453,26.1707,26.0245,26.0245,77100.0
2011-02-09 12:00:00,37.37,37.37,37.12,37.35,85200.0,26.0175,26.0175,25.8434,26.0036,85200.0
2011-02-09 12:30:00,37.35,37.7,37.34,37.63,86300.0,26.0036,26.2472,25.9966,26.1985,86300.0
2011-02-09 13:00:00,37.62,37.62,37.55,37.59,29700.0,26.1916,26.1916,26.1428,26.1707,29700.0
2011-02-09 13:30:00,37.59,37.73,37.47,37.5,69600.0,26.1707,26.2681,26.0871,26.108,69600.0
2011-02-09 14:00:00,37.49,37.49,37.29,37.3,61100.0,26.101,26.101,25.9618,25.9688,61100.0
2011-02-09 14:30:00,37.3,37.32,37.15,37.32,97000.0,25.9688,25.9827,25.8643,25.9827,97000.0
2011-02-09 15:00:00,37.31,37.41,37.22,37.4,108200.0,25.9757,26.0453,25.9131,26.0384,108200.0
2011-02-09 15:30:00,37.4,37.41,37.1,37.2,230100.0,26.0384,26.0453,25.8295,25.8991,230100.0
2011-02-10 09:30:00,37.1,37.32,36.97,37.11,330900.0,25.8295,25.9827,25.739,25.8365,330900.0
2011-02-10 10:00:00,37.13,37.47,37.05,37.4,206500.0,25.8504,26.0871,25.7947,26.0384,206500.0
2011-02-10 10:30:00,37.43,37.43,37.1,37.11,91100.0,26.0593,26.0593,25.8295,25.8365,91100.0
2011-02-10 11:00:00,37.09,37.26,37.09,37.15,64200.0,25.8226,25.9409,25.8226,25.8643,64200.0
2011-02-10 11:30:00,37.15,37.15,37.01,37.04,82800.0,25.8643,25.8643,25.7669,25.7877,82800.0
2011-02-10 12:00:00,37.03,37.08,37.01,37.08,29100.0,25.7808,25.8156,25.7669,25.8156,29100.0
2011-02-10 12:30:00,37.08,37.2,37.04,37.19,66500.0,25.8156,25.8991,25.7877,25.8922,66500.0
2011-02-10 13:00:00,37.18,37.25,37.13,37.13,36900.0,25.8852,25.934,25.8504,25.8504,36900.0
2011-02-10 13:30:00,37.12,37.3,37.12,37.19,50400.0,25.8434,25.9688,25.8434,25.8922,50400.0
2011-02-10 14:00:00,37.2,37.3,37.18,37.27,18600.0,25.8991,25.9688,25.8852,25.9479,18600.0
2011-02-10 14:30:00,37.28,37.34,37.22,37.24,39000.0,25.9548,25.9966,25.9131,25.927,39000.0
2011-02-10 15:00:00,37.24,37.31,37.19,37.29,318400.0,25.927,25.9757,25.8922,25.9618,318400.0
2011-02-10 15:30:00,37.3,37.34,37.18,37.3,266500.0,25.9688,25.9966,25.8852,25.9688,266500.0
2011-02-11 09:30:00,37.27,37.35,36.85,37.23,30900.0,25.9479,26.0036,25.6555,25.92,30900.0
2011-02-11 10:00:00,37.24,37.3,37.2,37.27,20100.0,25.927,25.9688,25.8991,25.9479,20100.0
2011-02-11 10:30:00,37.26,37.35,37.23,37.34,17300.0,25.9409,26.0036,25.92,25.9966,17300.0
2011-02-11 11:00:00,37.34,37.37,37.23,37.31,49000.0,25.9966,26.0175,25.92,25.9757,49000.0
2011-02-11 11:30:00,37.32,37.37,37.2,37.24,36800.0,25.9827,26.0175,25.8991,25.927,36800.0
2011-02-11 12:00:00,37.24,37.36,37.24,37.29,14600.0,25.927,26.0105,25.927,25.9618,14600.0
2011-02-11 12:30:00,37.3,37.36,37.29,37.35,15400.0,25.9688,26.0105,25.9618,26.0036,15400.0
2011-02-11 13:00:00,37.35,37.49,37.35,37.47,29200.0,26.0036,26.101,26.0036,26.0871,29200.0
2011-02-11 13:30:00,37.48,37.53,37.45,37.47,30300.0,26.0941,26.1289,26.0732,26.0871,30300.0
2011-02-11 14:00:00,37.47,37.51,37.46,37.5,18500.0,26.0871,26.115,26.0802,26.108,18500.0
2011-02-11 14:30:00,37.51,37.6,37.5,37.58,50900.0,26.115,26.1776,26.108,26.1637,50900.0
2011-02-11 15:00:00,37.59,37.61,37.54,37.6,53300.0,26.1707,26.1846,26.1359,26.1776,53300.0
2011-02-11 15:30:00,37.6,37.78,37.55,37.75,316000.0,26.1776,26.3029,26.1428,26.2821,316000.0
2011-02-14 09:30:00,37.73,38.11,37.71,37.94,134600.0,26.2681,26.5327,26.2542,26.4143,134600.0
2011-02-14 10:00:00,37.9,37.96,37.6,37.68,41200.0,26.3865,26.4283,26.1776,26.2333,41200.0
2011-02-14 10:30:00,37.69,37.81,37.53,37.57,46000.0,26.2403,26.3238,26.1289,26.1567,46000.0
2011-02-14 11:00:00,37.57,37.62,37.5,37.59,23000.0,26.1567,26.1916,26.108,26.1707,23000.0
2011-02-14 11:30:00,37.61,37.73,37.52,37.62,21600.0,26.1846,26.2681,26.1219,26.1916,21600.0
2011-02-14 12:00:00,37.66,37.77,37.63,37.71,12800.0,26.2194,26.296,26.1985,26.2542,12800.0
2011-02-14 12:30:00,37.7,37.78,37.67,37.69,15000.0,26.2472,26.3029,26.2264,26.2403,15000.0
2011-02-14 13:00:00,37.7,37.73,37.61,37.66,22200.0,26.2472,26.2681,26.1846,26.2194,22200.0
2011-02-14 13:30:00,37.67,37.71,37.61,37.69,11800.0,26.2264,26.2542,26.1846,26.2403,11800.0
2011-02-14 14:00:00,37.7,37.77,37.67,37.73,16000.0,26.2472,26.296,26.2264,26.2681,16000.0
2011-02-14 14:30:00,37.75,37.81,37.68,37.75,11900.0,26.2821,26.3238,26.2333,26.2821,11900.0
2011-02-14 15:00:00,37.76,37.8,37.69,37.69,24900.0,26.289,26.3169,26.2403,26.2403,24900.0
2011-02-14 15:30:00,37.67,37.79,37.67,37.75,100100.0,26.2264,26.3099,26.2264,26.2821,100100.0
2011-02-15 09:30:00,37.58,37.95,37.45,37.74,28500.0,26.1637,26.4213,26.0732,26.2751,28500.0
2011-02-15 10:00:00,37.75,37.82,37.41,37.62,39700.0,26.2821,26.3308,26.0453,26.1916,39700.0
2011-02-15 10:30:00,37.63,37.8,37.59,37.62,23900.0,26.1985,26.3169,26.1707,26.1916,23900.0
2011-02-15 11:00:00,37.61,37.81,37.54,37.79,17100.0,26.1846,26.3238,26.1359,26.3099,17100.0
2011-02-15 11:30:00,37.78,37.85,37.54,37.69,32200.0,26.3029,26.3517,26.1359,26.2403,32200.0
2011-02-15 12:00:00,37.69,37.88,37.67,37.87,11800.0,26.2403,26.3726,26.2264,26.3656,11800.0
2011-02-15 12:30:00,37.86,37.92,37.76,37.92,48300.0,26.3586,26.4004,26.289,26.4004,48300.0
2011-02-15 13:00:00,37.92,37.92,37.76,37.84,18500.0,26.4004,26.4004,26.289,26.3447,18500.0
2011-02-15 13:30:00,37.85,37.85,37.77,37.78,10400.0,26.3517,26.3517,26.296,26.3029,10400.0
2011-02-15 14:00:00,37.8,37.8,37.63,37.63,38400.0,26.3169,26.3169,26.1985,26.1985,38400.0
2011-02-15 14:30:00,37.64,37.82,37.64,37.8,32800.0,26.2055,26.3308,26.2055,26.3169,32800.0
2011-02-15 15:00:00,37.8,37.88,37.7,37.7,49200.0,26.3169,26.3726,26.2472,26.2472,49200.0
2011-02-15 15:30:00,37.71,37.8,37.7,37.78,121000.0,26.2542,26.3169,26.2472,26.3029,121000.0
2011-02-16 09:30:00,37.83,38.1,37.83,37.99,267600.0,26.3378,26.5257,26.3378,26.4491,267600.0
2011-02-16 10:00:00,37.99,38.01,37.68,37.74,111400.0,26.4491,26.4631,26.2333,26.2751,111400.0
2011-02-16 10:30:00,37.75,38.0,37.75,38.0,48300.0,26.2821,26.4561,26.2821,26.4561,48300.0
2011-02-16 11:00:00,37.99,38.04,37.79,37.85,59600.0,26.4491,26.484,26.3099,26.3517,59600.0
2011-02-16 11:30:00,37.82,37.9,37.77,37.78,87200.0,26.3308,26.3865,26.296,26.3029,87200.0
2011-02-16 12:00:00,37.79,37.81,37.7,37.81,36800.0,26.3099,26.3238,26.2472,26.3238,36800.0
2011-02-16 12:30:00,37.82,37.82,37.75,37.82,9500.0,26.3308,26.3308,26.2821,26.3308,9500.0
2011-02-16 13:00:00,37.82,37.94,37.82,37.85,117600.0,26.3308,26.4143,26.3308,26.3517,117600.0
2011-02-16 13:30:00,37.86,37.98,37.84,37.98,15400.0,26.3586,26.4422,26.3447,26.4422,15400.0
2011-02-16 14:00:00,37.98,37.99,37.78,37.85,64900.0,26.4422,26.4491,26.3029,26.3517,64900.0
2011-02-16 14:30:00,37.86,38.03,37.86,37.94,25800.0,26.3586,26.477,26.3586,26.4143,25800.0
2011-02-16 15:00:00,37.93,38.01,37.93,37.98,199100.0,26.4074,26.4631,26.4074,26.4422,199100.0
2011-02-16 15:30:00,37.98,38.01,37.93,37.97,341200.0,26.4422,26.4631,26.4074,26.4352,341200.0
2011-02-17 09:30:00,37.87,38.02,37.71,37.99,43600.0,26.3656,26.47,26.2542,26.4491,43600.0
2011-02-17 10:00:00,38.01,38.04,37.91,37.99,40600.0,26.4631,26.484,26.3935,26.4491,40600.0
2011-02-17 10:30:00,38.01,38.03,37.91,37.91,29400.0,26.4631,26.477,26.3935,26.3935,29400.0
2011-02-17 11:00:00,37.93,38.05,37.93,38.01,59600.0,26.4074,26.4909,26.4074,26.4631,59600.0
2011-02-17 11:30:00,38.02,38.03,37.97,37.97,49000.0,26.47,26.477,26.4352,26.4352,49000.0
2011-02-17 12:00:00,37.96,37.99,37.82,37.96,17300.0,26.4283,26.4491,26.3308,26.4283,17300.0
2011-02-17 12:30:00,37.96,37.98,37.91,37.92,8400.0,26.4283,26.4422,26.3935,26.4004,8400.0
2011-02-17 13:00:00,37.92,37.99,37.86,37.93,26000.0,26.4004,26.4491,26.3586,26.4074,26000.0
2011-02-17 13:30:00,37.93,37.93,37.86,37.86,12400.0,26.4074,26.4074,26.3586,26.3586,12400.0
2011-02-17 14:00:00,37.88,37.95,37.88,37.91,13700.0,26.3726,26.4213,26.3726,26.3935,13700.0
2011-02-17 14:30:00,37.91,37.91,37.77,37.8,28600.0,26.3935,26.3935,26.296,26.3169,28600.0
2011-02-17 15:00:00,37.8,37.88,37.79,37.87,40400.0,26.3169,26.3726,26.3099,26.3656,40400.0
2011-02-17 15:30:00,37.87,37.96,37.8,37.8,92000.0,26.3656,26.4283,26.3169,26.3169,92000.0
2011-02-18 09:30:00,37.81,37.89,37.63,37.7,44900.0,26.3238,26.3795,26.1985,26.2472,44900.0
2011-02-18 10:00:00,37.69,37.87,37.66,37.72,67700.0,26.2403,26.3656,26.2194,26.2612,67700.0
2011-02-18 10:30:00,37.71,37.82,37.63,37.76,51100.0,26.2542,26.3308,26.1985,26.289,51100.0
2011-02-18 11:00:00,37.75,37.85,37.71,37.82,38600.0,26.2821,26.3517,26.2542,26.3308,38600.0
2011-02-18 11:30:00,37.82,37.99,37.81,37.88,48400.0,26.3308,26.4491,26.3238,26.3726,48400.0
2011-02-18 12:00:00,37.88,37.96,37.87,37.9,16300.0,26.3726,26.4283,26.3656,26.3865,16300.0
2011-02-18 12:30:00,37.9,37.9,37.78,37.89,20600.0,26.3865,26.3865,26.3029,26.3795,20600.0
2011-02-18 13:00:00,37.86,37.9,37.76,37.78,12000.0,26.3586,26.3865,26.289,26.3029,12000.0
2011-02-18 13:30:00,37.78,37.78,37.67,37.7,46800.0,26.3029,26.3029,26.2264,26.2472,46800.0
2011-02-18 14:00:00,37.73,37.75,37.67,37.73,43600.0,26.2681,26.2821,26.2264,26.2681,43600.0
2011-02-18 14:30:00,37.73,37.86,37.69,37.82,98700.0,26.2681,26.3586,26.2403,26.3308,98700.0
2011-02-18 15:00:00,37.83,37.85,37.8,37.81,101600.0,26.3378,26.3517,26.3169,26.3238,101600.0
2011-02-18 15:30:00,37.81,38.05,37.81,38.01,334900.0,26.3238,26.4909,26.3238,26.4631,334900.0
2011-02-22 09:30:00,37.56,37.77,37.27,37.66,94600.0,26.1498,26.296,25.9479,26.2194,94600.0
2011-02-22 10:00:00,37.68,37.77,37.54,37.57,74200.0,26.2333,26.296,26.1359,26.1567,74200.0
2011-02-22 10:30:00,37.54,37.59,37.47,37.52,91000.0,26.1359,26.1707,26.0871,26.1219,91000.0
2011-02-22 11:00:00,37.51,37.52,37.33,37.39,32500.0,26.115,26.1219,25.9896,26.0314,32500.0
2011-02-22 11:30:00,37.42,37.44,37.13,37.17,36600.0,26.0523,26.0662,25.8504,25.8783,36600.0
2011-02-22 12:00:00,37.16,37.18,37.07,37.12,33800.0,25.8713,25.8852,25.8086,25.8434,33800.0
2011-02-22 12:30:00,37.11,37.11,36.85,36.87,22800.0,25.8365,25.8365,25.6555,25.6694,22800.0
2011-02-22 13:00:00,36.86,36.9,36.82,36.86,30200.0,25.6624,25.6903,25.6346,25.6624,30200.0
2011-02-22 13:30:00,36.87,36.92,36.85,36.91,32200.0,25.6694,25.7042,25.6555,25.6972,32200.0
2011-02-22 14:00:00,36.91,37.02,36.87,37.0,51600.0,25.6972,25.7738,25.6694,25.7599,51600.0
2011-02-22 14:30:00,37.0,37.16,37.0,37.11,75700.0,25.7599,25.8713,25.7599,25.8365,75700.0
2011-02-22 15:00:00,37.12,37.16,36.97,36.99,93500.0,25.8434,25.8713,25.739,25.7529,93500.0
2011-02-22 15:30:00,36.99,37.09,36.97,37.09,222700.0,25.7529,25.8226,25.739,25.8226,222700.0
2011-02-23 09:30:00,37.0,37.3,36.93,37.0,69900.0,25.7599,25.9688,25.7112,25.7599,69900.0
2011-02-23 10:00:00,37.01,37.11,36.77,36.95,94500.0,25.7669,25.8365,25.5998,25.7251,94500.0
2011-02-23 10:30:00,36.94,36.98,36.67,36.76,59700.0,25.7181,25.746,25.5301,25.5928,59700.0
2011-02-23 11:00:00,36.76,36.78,36.47,36.55,34800.0,25.5928,25.6067,25.3909,25.4466,34800.0
2011-02-23 11:30:00,36.54,36.58,36.09,36.1,83900.0,25.4396,25.4675,25.1263,25.1333,83900.0
2011-02-23 12:00:00,36.1,36.1,35.69,35.91,61700.0,25.1333,25.1333,24.8479,25.001,61700.0
2011-02-23 12:30:00,35.91,36.09,35.82,35.87,66200.0,25.001,25.1263,24.9384,24.9732,66200.0
2011-02-23 13:00:00,35.87,35.92,35.57,35.81,43300.0,24.9732,25.008,24.7643,24.9314,43300.0
2011-02-23 13:30:00,35.81,35.94,35.73,35.91,37800.0,24.9314,25.0219,24.8757,25.001,37800.0
2011-02-23 14:00:00,35.91,36.34,35.91,36.29,97600.0,25.001,25.3004,25.001,25.2656,97600.0
2011-02-23 14:30:00,36.3,36.31,36.14,36.26,48500.0,25.2725,25.2795,25.1612,25.2447,48500.0
2011-02-23 15:00:00,36.25,36.46,36.23,36.39,53300.0,25.2377,25.3839,25.2238,25.3352,53300.0
2011-02-23 15:30:00,36.39,36.42,36.19,36.2,152700.0,25.3352,25.3561,25.196,25.2029,152700.0
2011-02-24 09:30:00,36.11,36.89,36.06,36.75,75000.0,25.1403,25.6833,25.1055,25.5858,75000.0
2011-02-24 10:00:00,36.73,36.94,36.56,36.73,90000.0,25.5719,25.7181,25.4536,25.5719,90000.0
2011-02-24 10:30:00,36.72,36.76,36.24,36.38,51200.0,25.565,25.5928,25.2308,25.3282,51200.0
2011-02-24 11:00:00,36.37,36.59,36.18,36.59,71000.0,25.3213,25.4745,25.189,25.4745,71000.0
2011-02-24 11:30:00,36.59,36.6,36.17,36.43,44600.0,25.4745,25.4814,25.182,25.3631,44600.0
2011-02-24 12:00:00,36.48,36.49,36.21,36.24,43400.0,25.3979,25.4048,25.2099,25.2308,43400.0
2011-02-24 12:30:00,36.25,36.5,36.11,36.44,74600.0,25.2377,25.4118,25.1403,25.37,74600.0
2011-02-24 13:00:00,36.41,36.51,36.17,36.19,38600.0,25.3491,25.4188,25.182,25.196,38600.0
2011-02-24 13:30:00,36.22,36.3,36.07,36.15,46900.0,25.2169,25.2725,25.1124,25.1681,46900.0
2011-02-24 14:00:00,36.16,36.58,36.16,36.49,57200.0,25.1751,25.4675,25.1751,25.4048,57200.0
2011-02-24 14:30:00,36.5,36.7,36.47,36.54,79600.0,25.4118,25.551,25.3909,25.4396,79600.0
2011-02-24 15:00:00,36.55,36.77,36.48,36.69,67600.0,25.4466,25.5998,25.3979,25.5441,67600.0
2011-02-24 15:30:00,36.71,36.75,36.65,36.72,140200.0,25.558,25.5858,25.5162,25.565,140200.0
2011-02-25 09:30:00,36.84,37.52,36.8,37.29,83900.0,25.6485,26.1219,25.6207,25.9618,83900.0
2011-02-25 10:00:00,37.31,37.42,37.15,37.18,123900.0,25.9757,26.0523,25.8643,25.8852,123900.0
2011-02-25 10:30:00,37.18,37.3,37.08,37.28,65100.0,25.8852,25.9688,25.8156,25.9548,65100.0
2011-02-25 11:00:00,37.27,37.31,36.93,36.96,61200.0,25.9479,25.9757,25.7112,25.732,61200.0
2011-02-25 11:30:00,36.97,37.06,36.68,36.75,35200.0,25.739,25.8017,25.5371,25.5858,35200.0
2011-02-25 12:00:00,36.74,36.98,36.74,36.91,26300.0,25.5789,25.746,25.5789,25.6972,26300.0
2011-02-25 12:30:00,36.91,37.07,36.87,37.02,33900.0,25.6972,25.8086,25.6694,25.7738,33900.0
2011-02-25 13:00:00,37.01,37.09,36.95,37.08,54700.0,25.7669,25.8226,25.7251,25.8156,54700.0
2011-02-25 13:30:00,37.06,37.13,36.78,36.82,105500.0,25.8017,25.8504,25.6067,25.6346,105500.0
2011-02-25 14:00:00,36.83,36.97,36.79,36.89,30300.0,25.6415,25.739,25.6137,25.6833,30300.0
2011-02-25 14:30:00,36.87,36.98,36.8,36.96,30900.0,25.6694,25.746,25.6207,25.732,30900.0
2011-02-25 15:00:00,36.94,36.98,36.76,36.77,73300.0,25.7181,25.746,25.5928,25.5998,73300.0
2011-02-25 15:30:00,36.77,37.07,36.73,37.02,160200.0,25.5998,25.8086,25.5719,25.7738,160200.0
2011-02-28 09:30:00,37.23,37.4,37.09,37.13,63900.0,25.92,26.0384,25.8226,25.8504,63900.0
2011-02-28 10:00:00,37.12,37.34,37.06,37.34,75200.0,25.8434,25.9966,25.8017,25.9966,75200.0
2011-02-28 10:30:00,37.32,37.38,37.18,37.3,50400.0,25.9827,26.0245,25.8852,25.9688,50400.0
2011-02-28 11:00:00,37.28,37.41,37.2,37.27,47100.0,25.9548,26.0453,25.8991,25.9479,47100.0
2011-02-28 11:30:00,37.26,37.29,37.04,37.17,53600.0,25.9409,25.9618,25.7877,25.8783,53600.0
2011-02-28 12:00:00,37.16,37.18,37.03,37.11,26400.0,25.8713,25.8852,25.7808,25.8365,26400.0
2011-02-28 12:30:00,37.1,37.12,36.88,36.91,35100.0,25.8295,25.8434,25.6764,25.6972,35100.0
2011-02-28 13:00:00,36.88,36.93,36.77,36.9,43800.0,25.6764,25.7112,25.5998,25.6903,43800.0
2011-02-28 13:30:00,36.9,37.05,36.9,36.99,32200.0,25.6903,25.7947,25.6903,25.7529,32200.0
2011-02-28 14:00:00,36.98,37.13,36.96,36.98,61100.0,25.746,25.8504,25.732,25.746,61100.0
2011-02-28 14:30:00,37.0,37.18,36.96,37.12,54800.0,25.7599,25.8852,25.732,25.8434,54800.0
2011-02-28 15:00:00,37.1,37.14,37.03,37.07,52900.0,25.8295,25.8574,25.7808,25.8086,52900.0
2011-02-28 15:30:00,37.07,37.16,36.94,37.12,178600.0,25.8086,25.8713,25.7181,25.8434,178600.0
2011-03-01 09:30:00,37.35,37.35,36.77,36.87,49200.0,26.0036,26.0036,25.5998,25.6694,49200.0
2011-03-01 10:00:00,36.85,36.95,36.68,36.75,89600.0,25.6555,25.7251,25.5371,25.5858,89600.0
2011-03-01 10:30:00,36.75,36.91,36.67,36.71,81900.0,25.5858,25.6972,25.5301,25.558,81900.0
2011-03-01 11:00:00,36.72,37.02,36.72,36.8,63600.0,25.565,25.7738,25.565,25.6207,63600.0
2011-03-01 11:30:00,36.77,36.82,36.41,36.44,63800.0,25.5998,25.6346,25.3491,25.37,63800.0
2011-03-01 12:00:00,36.45,36.5,36.24,36.26,36400.0,25.377,25.4118,25.2308,25.2447,36400.0
2011-03-01 12:30:00,36.24,36.53,36.23,36.53,49900.0,25.2308,25.4327,25.2238,25.4327,49900.0
2011-03-01 13:00:00,36.52,36.52,36.17,36.24,60100.0,25.4257,25.4257,25.182,25.2308,60100.0
2011-03-01 13:30:00,36.25,36.28,36.11,36.2,43000.0,25.2377,25.2586,25.1403,25.2029,43000.0
2011-03-01 14:00:00,36.18,36.18,35.93,35.94,82700.0,25.189,25.189,25.0149,25.0219,82700.0
2011-03-01 14:30:00,35.92,35.93,35.79,35.87,99700.0,25.008,25.0149,24.9175,24.9732,99700.0
2011-03-01 15:00:00,35.87,36.09,35.78,36.02,138700.0,24.9732,25.1263,24.9105,25.0776,138700.0
2011-03-01 15:30:00,36.03,36.15,36.0,36.0,226800.0,25.0846,25.1681,25.0637,25.0637,226800.0
2011-03-02 09:30:00,35.98,36.35,35.96,36.22,54300.0,25.0498,25.3074,25.0358,25.2169,54300.0
2011-03-02 10:00:00,36.21,36.44,36.14,36.33,107400.0,25.2099,25.37,25.1612,25.2934,107400.0
2011-03-02 10:30:00,36.32,36.79,36.25,36.67,70300.0,25.2865,25.6137,25.2377,25.5301,70300.0
2011-03-02 11:00:00,36.68,36.8,36.52,36.54,85900.0,25.5371,25.6207,25.4257,25.4396,85900.0
2011-03-02 11:30:00,36.55,36.63,36.24,36.38,72600.0,25.4466,25.5023,25.2308,25.3282,72600.0
2011-03-02 12:00:00,36.37,36.55,36.22,36.54,45000.0,25.3213,25.4466,25.2169,25.4396,45000.0
2011-03-02 12:30:00,36.54,36.78,36.47,36.67,44200.0,25.4396,25.6067,25.3909,25.5301,44200.0
2011-03-02 13:00:00,36.66,36.81,36.59,36.75,60000.0,25.5232,25.6276,25.4745,25.5858,60000.0
2011-03-02 13:30:00,36.74,36.8,36.55,36.68,48500.0,25.5789,25.6207,25.4466,25.5371,48500.0
2011-03-02 14:00:00,36.7,36.87,36.56,36.75,54900.0,25.551,25.6694,25.4536,25.5858,54900.0
2011-03-02 14:30:00,36.76,37.03,36.76,36.93,59700.0,25.5928,25.7808,25.5928,25.7112,59700.0
2011-03-02 15:00:00,36.94,37.18,36.92,37.04,67900.0,25.7181,25.8852,25.7042,25.7877,67900.0
2011-03-02 15:30:00,37.05,37.1,36.88,36.98,218000.0,25.7947,25.8295,25.6764,25.746,218000.0
2011-03-03 09:30:00,37.29,38.0,37.29,37.63,90400.0,25.9618,26.4561,25.9618,26.1985,90400.0
2011-03-03 10:00:00,37.65,37.67,37.28,37.54,71200.0,26.2124,26.2264,25.9548,26.1359,71200.0
2011-03-03 10:30:00,37.51,37.76,37.26,37.58,120200.0,26.115,26.289,25.9409,26.1637,120200.0
2011-03-03 11:00:00,37.58,37.72,37.55,37.7,34800.0,26.1637,26.2612,26.1428,26.2472,34800.0
2011-03-03 11:30:00,37.69,37.91,37.69,37.91,81300.0,26.2403,26.3935,26.2403,26.3935,81300.0
2011-03-03 12:00:00,37.89,38.07,37.85,37.95,134600.0,26.3795,26.5048,26.3517,26.4213,134600.0
2011-03-03 12:30:00,37.96,38.02,37.92,37.96,87200.0,26.4283,26.47,26.4004,26.4283,87200.0
2011-03-03 13:00:00,37.96,38.03,37.93,37.96,55500.0,26.4283,26.477,26.4074,26.4283,55500.0
2011-03-03 13:30:00,37.97,37.98,37.73,37.74,56700.0,26.4352,26.4422,26.2681,26.2751,56700.0
2011-03-03 14:00:00,37.74,37.99,37.74,37.9,36500.0,26.2751,26.4491,26.2751,26.3865,36500.0
2011-03-03 14:30:00,37.9,37.98,37.86,37.96,38700.0,26.3865,26.4422,26.3586,26.4283,38700.0
2011-03-03 15:00:00,37.96,38.0,37.9,37.91,54500.0,26.4283,26.4561,26.3865,26.3935,54500.0
2011-03-03 15:30:00,37.9,37.99,37.86,37.96,122200.0,26.3865,26.4491,26.3586,26.4283,122200.0
2011-03-04 09:30:00,38.06,39.29,38.06,38.66,432600.0,26.4979,27.3542,26.4979,26.9156,432600.0
2011-03-04 10:00:00,38.66,38.77,38.31,38.39,165000.0,26.9156,26.9922,26.6719,26.7276,165000.0
2011-03-04 10:30:00,38.41,38.43,38.2,38.26,113800.0,26.7416,26.7555,26.5954,26.6371,113800.0
2011-03-04 11:00:00,38.26,38.3,38.12,38.12,57500.0,26.6371,26.665,26.5397,26.5397,57500.0
2011-03-04 11:30:00,38.13,38.26,37.99,38.02,105500.0,26.5466,26.6371,26.4491,26.47,105500.0
2011-03-04 12:00:00,38.03,38.04,37.68,37.91,71500.0,26.477,26.484,26.2333,26.3935,71500.0
2011-03-04 12:30:00,37.93,37.93,37.84,37.85,25900.0,26.4074,26.4074,26.3447,26.3517,25900.0
2011-03-04 13:00:00,37.86,38.04,37.86,38.02,36400.0,26.3586,26.484,26.3586,26.47,36400.0
2011-03-04 13:30:00,38.04,38.13,37.97,38.03,33300.0,26.484,26.5466,26.4352,26.477,33300.0
2011-03-04 14:00:00,38.03,38.14,37.93,38.08,61500.0,26.477,26.5536,26.4074,26.5118,61500.0
2011-03-04 14:30:00,38.08,38.17,38.05,38.13,71600.0,26.5118,26.5745,26.4909,26.5466,71600.0
2011-03-04 15:00:00,38.13,38.25,38.11,38.15,128100.0,26.5466,26.6302,26.5327,26.5605,128100.0
2011-03-04 15:30:00,38.15,38.24,38.05,38.24,256300.0,26.5605,26.6232,26.4909,26.6232,256300.0
2011-03-07 09:30:00,38.5,38.97,38.42,38.5,227200.0,26.8042,27.1314,26.7485,26.8042,227200.0
2011-03-07 10:00:00,38.52,38.61,38.01,38.05,161200.0,26.8181,26.8808,26.4631,26.4909,161200.0
2011-03-07 10:30:00,38.05,38.06,37.71,37.98,84300.0,26.4909,26.4979,26.2542,26.4422,84300.0
2011-03-07 11:00:00,37.97,37.97,37.67,37.7,76800.0,26.4352,26.4352,26.2264,26.2472,76800.0
2011-03-07 11:30:00,37.69,37.74,37.53,37.7,46600.0,26.2403,26.2751,26.1289,26.2472,46600.0
2011-03-07 12:00:00,37.7,37.85,37.62,37.69,38800.0,26.2472,26.3517,26.1916,26.2403,38800.0
2011-03-07 12:30:00,37.7,37.78,37.68,37.76,55300.0,26.2472,26.3029,26.2333,26.289,55300.0
2011-03-07 13:00:00,37.77,37.77,37.53,37.56,76600.0,26.296,26.296,26.1289,26.1498,76600.0
2011-03-07 13:30:00,37.56,37.72,37.51,37.51,83700.0,26.1498,26.2612,26.115,26.115,83700.0
2011-03-07 14:00:00,37.51,37.68,37.46,37.62,58600.0,26.115,26.2333,26.0802,26.1916,58600.0
2011-03-07 14:30:00,37.61,37.73,37.5,37.7,52200.0,26.1846,26.2681,26.108,26.2472,52200.0
2011-03-07 15:00:00,37.69,37.94,37.68,37.88,130900.0,26.2403,26.4143,26.2333,26.3726,130900.0
2011-03-07 15:30:00,37.88,37.88,37.65,37.71,259800.0,26.3726,26.3726,26.2124,26.2542,259800.0
2011-03-08 09:30:00,39.59,39.93,39.25,39.79,1705100.0,27.5631,27.7998,27.3264,27.7023,1705100.0
2011-03-08 10:00:00,39.78,39.92,39.0,39.37,874800.0,27.6954,27.7928,27.1523,27.4099,874800.0
2011-03-08 10:30:00,39.37,39.5,39.11,39.49,351500.0,27.4099,27.5004,27.2289,27.4935,351500.0
2011-03-08 11:00:00,39.5,39.94,39.42,39.94,368700.0,27.5004,27.8068,27.4447,27.8068,368700.0
2011-03-08 11:30:00,39.94,39.96,39.7,39.86,195800.0,27.8068,27.8207,27.6397,27.7511,195800.0
2011-03-08 12:00:00,39.85,40.26,39.62,40.12,252800.0,27.7441,28.0296,27.584,27.9321,252800.0
2011-03-08 12:30:00,40.11,40.18,39.99,40.03,120400.0,27.9251,27.9739,27.8416,27.8694,120400.0
2011-03-08 13:00:00,40.01,40.11,39.66,39.68,242600.0,27.8555,27.9251,27.6118,27.6257,242600.0
2011-03-08 13:30:00,39.73,39.96,39.72,39.9,94200.0,27.6606,27.8207,27.6536,27.7789,94200.0
2011-03-08 14:00:00,39.9,39.9,39.47,39.56,165100.0,27.7789,27.7789,27.4795,27.5422,165100.0
2011-03-08 14:30:00,39.57,40.1,39.54,40.09,165700.0,27.5492,27.9182,27.5283,27.9112,165700.0
2011-03-08 15:00:00,40.09,40.26,39.76,39.85,272000.0,27.9112,28.0296,27.6814,27.7441,272000.0
2011-03-08 15:30:00,39.86,40.0,39.75,39.93,442800.0,27.7511,27.8485,27.6745,27.7998,442800.0
2011-03-09 09:30:00,40.03,40.49,39.77,40.34,329700.0,27.8694,28.1897,27.6884,28.0853,329700.0
2011-03-09 10:00:00,40.33,40.75,40.21,40.56,165000.0,28.0783,28.3707,27.9947,28.2384,165000.0
2011-03-09 10:30:00,40.58,40.64,40.33,40.43,149500.0,28.2523,28.2941,28.0783,28.1479,149500.0
2011-03-09 11:00:00,40.42,40.63,40.42,40.58,87900.0,28.1409,28.2872,28.1409,28.2523,87900.0
2011-03-09 11:30:00,40.58,40.75,40.48,40.74,92300.0,28.2523,28.3707,28.1827,28.3637,92300.0
2011-03-09 12:00:00,40.73,40.76,40.59,40.66,108100.0,28.3568,28.3777,28.2593,28.308,108100.0
2011-03-09 12:30:00,40.69,40.74,40.59,40.59,76700.0,28.3289,28.3637,28.2593,28.2593,76700.0
2011-03-09 13:00:00,40.58,41.07,40.56,40.97,168100.0,28.2523,28.5935,28.2384,28.5239,168100.0
2011-03-09 13:30:00,40.97,40.97,40.57,40.57,138900.0,28.5239,28.5239,28.2454,28.2454,138900.0
2011-03-09 14:00:00,40.58,40.75,40.57,40.72,107700.0,28.2523,28.3707,28.2454,28.3498,107700.0
2011-03-09 14:30:00,40.72,40.75,40.49,40.75,138500.0,28.3498,28.3707,28.1897,28.3707,138500.0
2011-03-09 15:00:00,40.75,40.79,40.59,40.62,145500.0,28.3707,28.3985,28.2593,28.2802,145500.0
2011-03-09 15:30:00,40.63,40.67,40.51,40.57,322500.0,28.2872,28.315,28.2036,28.2454,322500.0
2011-03-10 09:30:00,40.16,40.44,39.8,40.36,243500.0,27.9599,28.1549,27.7093,28.0992,243500.0
2011-03-10 10:00:00,40.36,40.41,40.05,40.25,71100.0,28.0992,28.134,27.8833,28.0226,71100.0
2011-03-10 10:30:00,40.24,40.29,40.12,40.27,110100.0,28.0156,28.0504,27.9321,28.0365,110100.0
2011-03-10 11:00:00,40.26,40.34,40.1,40.23,79900.0,28.0296,28.0853,27.9182,28.0087,79900.0
2011-03-10 11:30:00,40.23,40.37,40.23,40.35,45400.0,28.0087,28.1061,28.0087,28.0922,45400.0
2011-03-10 12:00:00,40.34,40.49,40.31,40.42,65900.0,28.0853,28.1897,28.0644,28.1409,65900.0
2011-03-10 12:30:00,40.43,40.73,40.38,40.71,122000.0,28.1479,28.3568,28.1131,28.3428,122000.0
2011-03-10 13:00:00,40.72,40.83,40.51,40.55,101300.0,28.3498,28.4264,28.2036,28.2315,101300.0
2011-03-10 13:30:00,40.55,40.68,40.5,40.62,132400.0,28.2315,28.322,28.1966,28.2802,132400.0
2011-03-10 14:00:00,40.6,40.75,40.59,40.69,91500.0,28.2663,28.3707,28.2593,28.3289,91500.0
2011-03-10 14:30:00,40.68,40.79,40.65,40.77,113900.0,28.322,28.3985,28.3011,28.3846,113900.0
2011-03-10 15:00:00,40.77,40.8,40.64,40.65,123800.0,28.3846,28.4055,28.2941,28.3011,123800.0
2011-03-10 15:30:00,40.66,41.0,40.63,40.95,376000.0,28.308,28.5448,28.2872,28.5099,376000.0
2011-03-11 09:30:00,40.56,41.3,40.5,40.82,100900.0,28.2384,28.7536,28.1966,28.4194,100900.0
2011-03-11 10:00:00,40.81,41.06,40.61,40.88,121400.0,28.4125,28.5865,28.2732,28.4612,121400.0
2011-03-11 10:30:00,40.88,40.96,40.81,40.94,52000.0,28.4612,28.5169,28.4125,28.503,52000.0
2011-03-11 11:00:00,40.96,41.13,40.91,40.97,123800.0,28.5169,28.6353,28.4821,28.5239,123800.0
2011-03-11 11:30:00,40.96,41.03,40.88,40.99,96500.0,28.5169,28.5656,28.4612,28.5378,96500.0
2011-03-11 12:00:00,41.0,41.06,40.97,41.03,139800.0,28.5448,28.5865,28.5239,28.5656,139800.0
2011-03-11 12:30:00,41.02,41.21,41.0,41.2,93600.0,28.5587,28.691,28.5448,28.684,93600.0
2011-03-11 13:00:00,41.2,41.24,41.0,41.11,142900.0,28.684,28.7118,28.5448,28.6213,142900.0
2011-03-11 13:30:00,41.13,41.14,41.04,41.09,35400.0,28.6353,28.6422,28.5726,28.6074,35400.0
2011-03-11 14:00:00,41.09,41.1,41.01,41.09,56600.0,28.6074,28.6144,28.5517,28.6074,56600.0
2011-03-11 14:30:00,41.1,41.12,41.03,41.07,68700.0,28.6144,28.6283,28.5656,28.5935,68700.0
2011-03-11 15:00:00,41.06,41.24,41.05,41.24,79300.0,28.5865,28.7118,28.5796,28.7118,79300.0
2011-03-11 15:30:00,41.22,41.32,41.17,41.19,253500.0,28.6979,28.7675,28.6631,28.677,253500.0
2011-03-14 09:30:00,40.11,41.3,40.11,41.06,198000.0,27.9251,28.7536,27.9251,28.5865,198000.0
2011-03-14 10:00:00,41.03,41.09,40.8,40.88,63400.0,28.5656,28.6074,28.4055,28.4612,63400.0
2011-03-14 10:30:00,40.87,40.89,40.65,40.69,72400.0,28.4542,28.4682,28.3011,28.3289,72400.0
2011-03-14 11:00:00,40.68,40.76,40.48,40.68,105600.0,28.322,28.3777,28.1827,28.322,105600.0
2011-03-14 11:30:00,40.68,40.84,40.64,40.7,90200.0,28.322,28.4334,28.2941,28.3359,90200.0
2011-03-14 12:00:00,40.71,40.72,40.45,40.5,65600.0,28.3428,28.3498,28.1618,28.1966,65600.0
2011-03-14 12:30:00,40.49,40.68,40.35,40.67,59500.0,28.1897,28.322,28.0922,28.315,59500.0
2011-03-14 13:00:00,40.67,40.81,40.67,40.78,38200.0,28.315,28.4125,28.315,28.3916,38200.0
2011-03-14 13:30:00,40.8,41.09,40.73,40.96,61600.0,28.4055,28.6074,28.3568,28.5169,61600.0
2011-03-14 14:00:00,40.95,41.0,40.88,40.97,45100.0,28.5099,28.5448,28.4612,28.5239,45100.0
2011-03-14 14:30:00,40.96,40.97,40.86,40.87,67300.0,28.5169,28.5239,28.4473,28.4542,67300.0
2011-03-14 15:00:00,40.87,41.01,40.82,40.89,139900.0,28.4542,28.5517,28.4194,28.4682,139900.0
2011-03-14 15:30:00,40.89,41.17,40.89,41.12,237300.0,28.4682,28.6631,28.4682,28.6283,237300.0
2011-03-15 09:30:00,40.0,40.65,39.91,40.36,327700.0,27.8485,28.3011,27.7859,28.0992,327700.0
2011-03-15 10:00:00,40.4,40.59,40.3,40.48,125300.0,28.127,28.2593,28.0574,28.1827,125300.0
2011-03-15 10:30:00,40.48,40.78,40.42,40.52,154400.0,28.1827,28.3916,28.1409,28.2106,154400.0
2011-03-15 11:00:00,40.53,40.53,40.27,40.37,121400.0,28.2175,28.2175,28.0365,28.1061,121400.0
2011-03-15 11:30:00,40.37,40.59,40.22,40.36,74900.0,28.1061,28.2593,28.0017,28.0992,74900.0
2011-03-15 12:00:00,40.37,40.49,40.35,40.37,73100.0,28.1061,28.1897,28.0922,28.1061,73100.0
2011-03-15 12:30:00,40.35,40.35,39.94,40.16,89000.0,28.0922,28.0922,27.8068,27.9599,89000.0
2011-03-15 13:00:00,40.15,40.19,39.96,40.13,165900.0,27.953,27.9808,27.8207,27.939,165900.0
2011-03-15 13:30:00,40.14,40.3,40.09,40.12,159300.0,27.946,28.0574,27.9112,27.9321,159300.0
2011-03-15 14:00:00,40.13,40.4,40.11,40.36,112600.0,27.939,28.127,27.9251,28.0992,112600.0
2011-03-15 14:30:00,40.36,40.38,40.18,40.25,113300.0,28.0992,28.1131,27.9739,28.0226,113300.0
2011-03-15 15:00:00,40.23,40.32,40.17,40.3,141100.0,28.0087,28.0713,27.9669,28.0574,141100.0
2011-03-15 15:30:00,40.3,40.34,39.99,40.02,509600.0,28.0574,28.0853,27.8416,27.8625,509600.0
2011-03-16 09:30:00,40.01,40.26,39.97,39.98,131900.0,27.8555,28.0296,27.8277,27.8346,131900.0
2011-03-16 10:00:00,39.98,40.24,39.98,40.09,151300.0,27.8346,28.0156,27.8346,27.9112,151300.0
2011-03-16 10:30:00,40.09,40.16,39.85,39.85,81700.0,27.9112,27.9599,27.7441,27.7441,81700.0
2011-03-16 11:00:00,39.84,40.04,39.54,40.01,145800.0,27.7371,27.8764,27.5283,27.8555,145800.0
2011-03-16 11:30:00,40.05,40.08,39.82,39.93,133000.0,27.8833,27.9042,27.7232,27.7998,133000.0
2011-03-16 12:00:00,39.93,40.0,39.74,39.91,108000.0,27.7998,27.8485,27.6675,27.7859,108000.0
2011-03-16 12:30:00,39.92,40.0,39.87,39.97,81600.0,27.7928,27.8485,27.758,27.8277,81600.0
2011-03-16 13:00:00,39.98,40.04,39.76,39.83,78100.0,27.8346,27.8764,27.6814,27.7302,78100.0
2011-03-16 13:30:00,39.83,39.94,39.75,39.84,60300.0,27.7302,27.8068,27.6745,27.7371,60300.0
2011-03-16 14:00:00,39.84,39.87,39.34,39.64,121400.0,27.7371,27.758,27.389,27.5979,121400.0
2011-03-16 14:30:00,39.63,39.99,39.59,39.86,69400.0,27.5909,27.8416,27.5631,27.7511,69400.0
2011-03-16 15:00:00,39.88,40.05,39.75,39.85,75400.0,27.765,27.8833,27.6745,27.7441,75400.0
2011-03-16 15:30:00,39.82,40.05,39.72,39.75,235900.0,27.7232,27.8833,27.6536,27.6745,235900.0
2011-03-17 09:30:00,40.3,40.39,39.48,39.78,102500.0,28.0574,28.1201,27.4865,27.6954,102500.0
2011-03-17 10:00:00,39.8,40.08,39.7,40.02,71600.0,27.7093,27.9042,27.6397,27.8625,71600.0
2011-03-17 10:30:00,40.03,40.06,39.79,39.85,67600.0,27.8694,27.8903,27.7023,27.7441,67600.0
2011-03-17 11:00:00,39.84,39.85,39.64,39.76,41500.0,27.7371,27.7441,27.5979,27.6814,41500.0
2011-03-17 11:30:00,39.72,39.75,39.57,39.6,37700.0,27.6536,27.6745,27.5492,27.5701,37700.0
2011-03-17 12:00:00,39.6,39.65,39.49,39.55,57100.0,27.5701,27.6049,27.4935,27.5352,57100.0
2011-03-17 12:30:00,39.54,39.63,39.49,39.54,26000.0,27.5283,27.5909,27.4935,27.5283,26000.0
2011-03-17 13:00:00,39.51,39.57,39.32,39.33,35600.0,27.5074,27.5492,27.3751,27.3821,35600.0
2011-03-17 13:30:00,39.3,39.37,39.15,39.23,56000.0,27.3612,27.4099,27.2568,27.3125,56000.0
2011-03-17 14:00:00,39.23,39.24,39.08,39.16,64500.0,27.3125,27.3194,27.208,27.2637,64500.0
2011-03-17 14:30:00,39.17,39.3,39.15,39.15,69700.0,27.2707,27.3612,27.2568,27.2568,69700.0
2011-03-17 15:00:00,39.15,39.2,38.89,38.92,292300.0,27.2568,27.2916,27.0757,27.0966,292300.0
2011-03-17 15:30:00,38.93,39.0,38.66,38.68,479100.0,27.1036,27.1523,26.9156,26.9295,479100.0
2011-03-18 09:30:00,38.55,39.1,38.55,38.72,254800.0,26.839,27.2219,26.839,26.9574,254800.0
2011-03-18 10:00:00,38.71,38.93,38.4,38.6,214400.0,26.9504,27.1036,26.7346,26.8738,214400.0
2011-03-18 10:30:00,38.63,38.9,38.56,38.83,74400.0,26.8947,27.0827,26.846,27.034,74400.0
2011-03-18 11:00:00,38.83,38.94,38.67,38.69,72300.0,27.034,27.1106,26.9226,26.9365,72300.0
2011-03-18 11:30:00,38.7,38.76,38.45,38.64,102000.0,26.9435,26.9852,26.7694,26.9017,102000.0
2011-03-18 12:00:00,38.64,38.77,38.61,38.74,65000.0,26.9017,26.9922,26.8808,26.9713,65000.0
2011-03-18 12:30:00,38.75,38.79,38.63,38.77,54600.0,26.9783,27.0061,26.8947,26.9922,54600.0
2011-03-18 13:00:00,38.78,38.99,38.78,38.89,56600.0,26.9992,27.1454,26.9992,27.0757,56600.0
2011-03-18 13:30:00,38.89,39.01,38.88,38.97,49300.0,27.0757,27.1593,27.0688,27.1314,49300.0
2011-03-18 14:00:00,38.97,39.01,38.9,39.01,63500.0,27.1314,27.1593,27.0827,27.1593,63500.0
2011-03-18 14:30:00,39.01,39.08,38.79,38.81,92400.0,27.1593,27.208,27.0061,27.02,92400.0
2011-03-18 15:00:00,38.8,38.86,38.74,38.8,87700.0,27.0131,27.0549,26.9713,27.0131,87700.0
2011-03-18 15:30:00,38.81,39.01,38.73,39.0,505900.0,27.02,27.1593,26.9643,27.1523,505900.0
2011-03-21 09:30:00,39.39,39.62,38.79,38.95,162800.0,27.4238,27.584,27.0061,27.1175,162800.0
2011-03-21 10:00:00,38.95,39.25,38.84,39.13,150000.0,27.1175,27.3264,27.0409,27.2428,150000.0
2011-03-21 10:30:00,39.14,39.52,39.14,39.4,153600.0,27.2498,27.5144,27.2498,27.4308,153600.0
2011-03-21 11:00:00,39.41,39.69,39.37,39.59,60000.0,27.4378,27.6327,27.4099,27.5631,60000.0
2011-03-21 11:30:00,39.6,39.66,39.47,39.5,50500.0,27.5701,27.6118,27.4795,27.5004,50500.0
2011-03-21 12:00:00,39.5,39.65,39.5,39.65,31400.0,27.5004,27.6049,27.5004,27.6049,31400.0
2011-03-21 12:30:00,39.66,39.66,39.45,39.46,36400.0,27.6118,27.6118,27.4656,27.4726,36400.0
2011-03-21 13:00:00,39.46,39.57,39.44,39.5,46200.0,27.4726,27.5492,27.4587,27.5004,46200.0
2011-03-21 13:30:00,39.5,39.65,39.48,39.65,41900.0,27.5004,27.6049,27.4865,27.6049,41900.0
2011-03-21 14:00:00,39.66,39.72,39.66,39.7,51600.0,27.6118,27.6536,27.6118,27.6397,51600.0
2011-03-21 14:30:00,39.7,39.78,39.62,39.63,53500.0,27.6397,27.6954,27.584,27.5909,53500.0
2011-03-21 15:00:00,39.63,39.68,39.59,39.63,78700.0,27.5909,27.6257,27.5631,27.5909,78700.0
2011-03-21 15:30:00,39.63,39.64,39.49,39.52,234800.0,27.5909,27.5979,27.4935,27.5144,234800.0
2011-03-22 09:30:00,39.79,40.0,39.52,39.71,199900.0,27.7023,27.8485,27.5144,27.6466,199900.0
2011-03-22 10:00:00,39.72,39.9,39.67,39.86,174500.0,27.6536,27.7789,27.6188,27.7511,174500.0
2011-03-22 10:30:00,39.86,39.88,39.45,39.46,58200.0,27.7511,27.765,27.4656,27.4726,58200.0
2011-03-22 11:00:00,39.44,39.58,39.4,39.58,41700.0,27.4587,27.5561,27.4308,27.5561,41700.0
2011-03-22 11:30:00,39.56,39.62,39.43,39.57,31900.0,27.5422,27.584,27.4517,27.5492,31900.0
2011-03-22 12:00:00,39.57,39.64,39.43,39.62,38200.0,27.5492,27.5979,27.4517,27.584,38200.0
2011-03-22 12:30:00,39.61,39.62,39.57,39.57,22600.0,27.577,27.584,27.5492,27.5492,22600.0
2011-03-22 13:00:00,39.57,39.59,39.47,39.57,47600.0,27.5492,27.5631,27.4795,27.5492,47600.0
2011-03-22 13:30:00,39.56,39.67,39.54,39.67,34300.0,27.5422,27.6188,27.5283,27.6188,34300.0
2011-03-22 14:00:00,39.67,39.67,39.52,39.61,43200.0,27.6188,27.6188,27.5144,27.577,43200.0
2011-03-22 14:30:00,39.61,39.7,39.61,39.65,70400.0,27.577,27.6397,27.577,27.6049,70400.0
2011-03-22 15:00:00,39.66,39.67,39.58,39.6,58900.0,27.6118,27.6188,27.5561,27.5701,58900.0
2011-03-22 15:30:00,39.59,39.67,39.49,39.51,110900.0,27.5631,27.6188,27.4935,27.5074,110900.0
2011-03-23 09:30:00,39.48,39.61,39.12,39.3,40800.0,27.4865,27.577,27.2359,27.3612,40800.0
2011-03-23 10:00:00,39.3,39.32,39.06,39.25,65100.0,27.3612,27.3751,27.1941,27.3264,65100.0
2011-03-23 10:30:00,39.29,39.31,39.02,39.06,49600.0,27.3542,27.3682,27.1662,27.1941,49600.0
2011-03-23 11:00:00,39.05,39.24,38.96,39.19,57300.0,27.1871,27.3194,27.1245,27.2846,57300.0
2011-03-23 11:30:00,39.2,39.33,39.18,39.22,89700.0,27.2916,27.3821,27.2776,27.3055,89700.0
2011-03-23 12:00:00,39.26,39.44,39.19,39.43,39800.0,27.3333,27.4587,27.2846,27.4517,39800.0
2011-03-23 12:30:00,39.46,39.47,39.3,39.36,45900.0,27.4726,27.4795,27.3612,27.403,45900.0
2011-03-23 13:00:00,39.38,39.5,39.37,39.5,38700.0,27.4169,27.5004,27.4099,27.5004,38700.0
2011-03-23 13:30:00,39.5,39.71,39.49,39.7,75400.0,27.5004,27.6466,27.4935,27.6397,75400.0
2011-03-23 14:00:00,39.7,39.77,39.61,39.75,50200.0,27.6397,27.6884,27.577,27.6745,50200.0
2011-03-23 14:30:00,39.75,39.9,39.73,39.9,80600.0,27.6745,27.7789,27.6606,27.7789,80600.0
2011-03-23 15:00:00,39.9,39.9,39.79,39.83,166200.0,27.7789,27.7789,27.7023,27.7302,166200.0
2011-03-23 15:30:00,39.83,39.84,39.54,39.59,394100.0,27.7302,27.7371,27.5283,27.5631,394100.0
2011-03-24 09:30:00,39.73,39.84,39.55,39.6,39400.0,27.6606,27.7371,27.5352,27.5701,39400.0
2011-03-24 10:00:00,39.59,39.6,39.2,39.47,46600.0,27.5631,27.5701,27.2916,27.4795,46600.0
2011-03-24 10:30:00,39.47,39.53,39.41,39.53,20600.0,27.4795,27.5213,27.4378,27.5213,20600.0
2011-03-24 11:00:00,39.54,39.67,39.53,39.66,22300.0,27.5283,27.6188,27.5213,27.6118,22300.0
2011-03-24 11:30:00,39.65,39.81,39.65,39.81,24100.0,27.6049,27.7163,27.6049,27.7163,24100.0
2011-03-24 12:00:00,39.81,39.99,39.79,39.98,30100.0,27.7163,27.8416,27.7023,27.8346,30100.0
2011-03-24 12:30:00,39.98,39.98,39.83,39.86,29700.0,27.8346,27.8346,27.7302,27.7511,29700.0
2011-03-24 13:00:00,39.85,39.93,39.84,39.91,30000.0,27.7441,27.7998,27.7371,27.7859,30000.0
2011-03-24 13:30:00,39.91,40.05,39.91,40.05,36000.0,27.7859,27.8833,27.7859,27.8833,36000.0
2011-03-24 14:00:00,40.05,40.23,40.03,40.21,43300.0,27.8833,28.0087,27.8694,27.9947,43300.0
2011-03-24 14:30:00,40.21,40.24,40.05,40.08,56900.0,27.9947,28.0156,27.8833,27.9042,56900.0
2011-03-24 15:00:00,40.08,40.14,39.99,40.09,130300.0,27.9042,27.946,27.8416,27.9112,130300.0
2011-03-24 15:30:00,40.09,40.1,39.94,39.99,227700.0,27.9112,27.9182,27.8068,27.8416,227700.0
2011-03-25 09:30:00,40.06,40.32,40.02,40.11,152100.0,27.8903,28.0713,27.8625,27.9251,152100.0
2011-03-25 10:00:00,40.14,40.27,39.96,40.23,62800.0,27.946,28.0365,27.8207,28.0087,62800.0
2011-03-25 10:30:00,40.23,40.25,40.12,40.2,76500.0,28.0087,28.0226,27.9321,27.9878,76500.0
2011-03-25 11:00:00,40.22,40.25,40.05,40.15,50600.0,28.0017,28.0226,27.8833,27.953,50600.0
2011-03-25 11:30:00,40.13,40.24,40.04,40.05,54300.0,27.939,28.0156,27.8764,27.8833,54300.0
2011-03-25 12:00:00,40.05,40.06,39.93,39.93,43500.0,27.8833,27.8903,27.7998,27.7998,43500.0
2011-03-25 12:30:00,39.94,39.95,39.89,39.89,36100.0,27.8068,27.8137,27.772,27.772,36100.0
2011-03-25 13:00:00,39.9,39.9,39.79,39.8,48300.0,27.7789,27.7789,27.7023,27.7093,48300.0
2011-03-25 13:30:00,39.79,39.92,39.79,39.88,38500.0,27.7023,27.7928,27.7023,27.765,38500.0
2011-03-25 14:00:00,39.88,39.91,39.83,39.83,38300.0,27.765,27.7859,27.7302,27.7302,38300.0
2011-03-25 14:30:00,39.84,40.01,39.83,40.01,65600.0,27.7371,27.8555,27.7302,27.8555,65600.0
2011-03-25 15:00:00,40.01,40.02,39.94,39.95,111400.0,27.8555,27.8625,27.8068,27.8137,111400.0
2011-03-25 15:30:00,39.95,40.03,39.89,39.93,140300.0,27.8137,27.8694,27.772,27.7998,140300.0
2011-03-28 09:30:00,39.89,40.14,39.78,39.95,54400.0,27.772,27.946,27.6954,27.8137,54400.0
2011-03-28 10:00:00,40.01,40.02,39.82,39.87,25600.0,27.8555,27.8625,27.7232,27.758,25600.0
2011-03-28 10:30:00,39.85,39.92,39.53,39.56,43600.0,27.7441,27.7928,27.5213,27.5422,43600.0
2011-03-28 11:00:00,39.56,39.58,39.31,39.46,62900.0,27.5422,27.5561,27.3682,27.4726,62900.0
2011-03-28 11:30:00,39.45,39.49,39.29,39.44,37700.0,27.4656,27.4935,27.3542,27.4587,37700.0
2011-03-28 12:00:00,39.44,39.48,39.33,39.39,38900.0,27.4587,27.4865,27.3821,27.4238,38900.0
2011-03-28 12:30:00,39.39,39.59,39.35,39.48,72800.0,27.4238,27.5631,27.396,27.4865,72800.0
2011-03-28 13:00:00,39.48,39.57,39.4,39.43,66300.0,27.4865,27.5492,27.4308,27.4517,66300.0
2011-03-28 13:30:00,39.43,39.46,39.31,39.32,46500.0,27.4517,27.4726,27.3682,27.3751,46500.0
2011-03-28 14:00:00,39.35,39.45,39.34,39.45,39000.0,27.396,27.4656,27.389,27.4656,39000.0
2011-03-28 14:30:00,39.46,39.64,39.46,39.58,84300.0,27.4726,27.5979,27.4726,27.5561,84300.0
2011-03-28 15:00:00,39.58,39.67,39.58,39.67,66400.0,27.5561,27.6188,27.5561,27.6188,66400.0
2011-03-28 15:30:00,39.66,39.69,39.51,39.58,116300.0,27.6118,27.6327,27.5074,27.5561,116300.0
2011-03-29 09:30:00,39.41,39.46,39.07,39.46,103800.0,27.4378,27.4726,27.2011,27.4726,103800.0
2011-03-29 10:00:00,39.44,39.68,39.44,39.65,46200.0,27.4587,27.6257,27.4587,27.6049,46200.0
2011-03-29 10:30:00,39.64,39.66,39.43,39.54,30600.0,27.5979,27.6118,27.4517,27.5283,30600.0
2011-03-29 11:00:00,39.55,39.81,39.55,39.74,48200.0,27.5352,27.7163,27.5352,27.6675,48200.0
2011-03-29 11:30:00,39.75,39.83,39.65,39.71,29400.0,27.6745,27.7302,27.6049,27.6466,29400.0
2011-03-29 12:00:00,39.71,39.81,39.66,39.71,16400.0,27.6466,27.7163,27.6118,27.6466,16400.0
2011-03-29 12:30:00,39.7,39.77,39.68,39.7,20400.0,27.6397,27.6884,27.6257,27.6397,20400.0
2011-03-29 13:00:00,39.69,39.77,39.67,39.7,28400.0,27.6327,27.6884,27.6188,27.6397,28400.0
2011-03-29 13:30:00,39.69,39.77,39.66,39.77,33400.0,27.6327,27.6884,27.6118,27.6884,33400.0
2011-03-29 14:00:00,39.76,39.83,39.73,39.73,31800.0,27.6814,27.7302,27.6606,27.6606,31800.0
2011-03-29 14:30:00,39.74,39.77,39.7,39.75,35700.0,27.6675,27.6884,27.6397,27.6745,35700.0
2011-03-29 15:00:00,39.75,39.87,39.74,39.85,46400.0,27.6745,27.758,27.6675,27.7441,46400.0
2011-03-29 15:30:00,39.86,39.89,39.8,39.82,108400.0,27.7511,27.772,27.7093,27.7232,108400.0
2011-03-30 09:30:00,39.9,39.9,39.69,39.87,55500.0,27.7789,27.7789,27.6327,27.758,55500.0
2011-03-30 10:00:00,39.88,39.9,39.87,39.9,172300.0,27.765,27.7789,27.758,27.7789,172300.0
2011-03-30 10:30:00,39.9,40.46,39.9,40.36,188300.0,27.7789,28.1688,27.7789,28.0992,188300.0
2011-03-30 11:00:00,40.35,40.37,40.12,40.19,51100.0,28.0922,28.1061,27.9321,27.9808,51100.0
2011-03-30 11:30:00,40.19,40.35,40.17,40.3,160700.0,27.9808,28.0922,27.9669,28.0574,160700.0
2011-03-30 12:00:00,40.32,40.33,40.25,40.28,43800.0,28.0713,28.0783,28.0226,28.0435,43800.0
2011-03-30 12:30:00,40.28,40.31,40.23,40.28,25700.0,28.0435,28.0644,28.0087,28.0435,25700.0
2011-03-30 13:00:00,40.28,40.36,40.25,40.29,40400.0,28.0435,28.0992,28.0226,28.0504,40400.0
2011-03-30 13:30:00,40.3,40.32,40.23,40.28,17200.0,28.0574,28.0713,28.0087,28.0435,17200.0
2011-03-30 14:00:00,40.28,40.43,40.28,40.43,29300.0,28.0435,28.1479,28.0435,28.1479,29300.0
2011-03-30 14:30:00,40.42,40.43,40.19,40.27,48500.0,28.1409,28.1479,27.9808,28.0365,48500.0
2011-03-30 15:00:00,40.27,40.37,40.22,40.34,85400.0,28.0365,28.1061,28.0017,28.0853,85400.0
2011-03-30 15:30:00,40.33,40.39,40.28,40.33,192400.0,28.0783,28.1201,28.0435,28.0783,192400.0
2011-03-31 09:30:00,40.26,40.38,39.76,39.82,58000.0,28.0296,28.1131,27.6814,27.7232,58000.0
2011-03-31 10:00:00,39.82,39.87,39.59,39.83,82800.0,27.7232,27.758,27.5631,27.7302,82800.0
2011-03-31 10:30:00,39.82,40.0,39.71,39.79,77300.0,27.7232,27.8485,27.6466,27.7023,77300.0
2011-03-31 11:00:00,39.8,39.94,39.73,39.73,148200.0,27.7093,27.8068,27.6606,27.6606,148200.0
2011-03-31 11:30:00,39.75,39.76,39.54,39.65,49600.0,27.6745,27.6814,27.5283,27.6049,49600.0
2011-03-31 12:00:00,39.65,39.71,39.55,39.64,36600.0,27.6049,27.6466,27.5352,27.5979,36600.0
2011-03-31 12:30:00,39.63,39.86,39.62,39.85,59400.0,27.5909,27.7511,27.584,27.7441,59400.0
2011-03-31 13:00:00,39.85,40.09,39.82,40.07,99800.0,27.7441,27.9112,27.7232,27.8973,99800.0
2011-03-31 13:30:00,40.07,40.22,40.05,40.15,61800.0,27.8973,28.0017,27.8833,27.953,61800.0
2011-03-31 14:00:00,40.16,40.17,39.88,39.88,53600.0,27.9599,27.9669,27.765,27.765,53600.0
2011-03-31 14:30:00,39.89,40.03,39.86,40.02,46400.0,27.772,27.8694,27.7511,27.8625,46400.0
2011-03-31 15:00:00,40.03,40.17,40.01,40.13,80200.0,27.8694,27.9669,27.8555,27.939,80200.0
2011-03-31 15:30:00,40.12,40.14,39.94,40.0,582800.0,27.9321,27.946,27.8068,27.8485,582800.0
2011-04-01 09:30:00,40.07,40.08,39.72,39.9,79000.0,27.8973,27.9042,27.6536,27.7789,79000.0
2011-04-01 10:00:00,39.9,40.34,39.9,40.24,101500.0,27.7789,28.0853,27.7789,28.0156,101500.0
2011-04-01 10:30:00,40.27,40.54,40.25,40.54,136900.0,28.0365,28.2245,28.0226,28.2245,136900.0
2011-04-01 11:00:00,40.53,40.55,40.37,40.4,35600.0,28.2175,28.2315,28.1061,28.127,35600.0
2011-04-01 11:30:00,40.41,40.59,40.38,40.58,49000.0,28.134,28.2593,28.1131,28.2523,49000.0
2011-04-01 12:00:00,40.57,40.64,40.49,40.49,31900.0,28.2454,28.2941,28.1897,28.1897,31900.0
2011-04-01 12:30:00,40.5,40.54,40.33,40.4,50300.0,28.1966,28.2245,28.0783,28.127,50300.0
2011-04-01 13:00:00,40.39,40.47,40.38,40.38,29400.0,28.1201,28.1758,28.1131,28.1131,29400.0
2011-04-01 13:30:00,40.38,40.47,40.38,40.39,37000.0,28.1131,28.1758,28.1131,28.1201,37000.0
2011-04-01 14:00:00,40.39,40.49,40.38,40.47,36800.0,28.1201,28.1897,28.1131,28.1758,36800.0
2011-04-01 14:30:00,40.48,40.53,40.31,40.4,59200.0,28.1827,28.2175,28.0644,28.127,59200.0
2011-04-01 15:00:00,40.39,40.4,40.2,40.29,77000.0,28.1201,28.127,27.9878,28.0504,77000.0
2011-04-01 15:30:00,40.28,40.48,40.28,40.45,145100.0,28.0435,28.1827,28.0435,28.1618,145100.0
2011-04-04 09:30:00,40.47,40.59,40.15,40.33,42900.0,28.1758,28.2593,27.953,28.0783,42900.0
2011-04-04 10:00:00,40.29,40.45,40.16,40.33,115100.0,28.0504,28.1618,27.9599,28.0783,115100.0
2011-04-04 10:30:00,40.36,40.56,40.29,40.32,82800.0,28.0992,28.2384,28.0504,28.0713,82800.0
2011-04-04 11:00:00,40.33,40.51,40.26,40.51,43000.0,28.0783,28.2036,28.0296,28.2036,43000.0
2011-04-04 11:30:00,40.5,40.6,40.41,40.57,58400.0,28.1966,28.2663,28.134,28.2454,58400.0
2011-04-04 12:00:00,40.59,40.71,40.55,40.68,68100.0,28.2593,28.3428,28.2315,28.322,68100.0
2011-04-04 12:30:00,40.68,40.75,40.63,40.69,69800.0,28.322,28.3707,28.2872,28.3289,69800.0
2011-04-04 13:00:00,40.69,40.7,40.61,40.64,15800.0,28.3289,28.3359,28.2732,28.2941,15800.0
2011-04-04 13:30:00,40.62,40.68,40.51,40.55,31600.0,28.2802,28.322,28.2036,28.2315,31600.0
2011-04-04 14:00:00,40.56,40.69,40.52,40.68,46000.0,28.2384,28.3289,28.2106,28.322,46000.0
2011-04-04 14:30:00,40.66,40.68,40.58,40.6,31400.0,28.308,28.322,28.2523,28.2663,31400.0
2011-04-04 15:00:00,40.6,40.61,40.45,40.59,63100.0,28.2663,28.2732,28.1618,28.2593,63100.0
2011-04-04 15:30:00,40.59,40.77,40.53,40.76,206200.0,28.2593,28.3846,28.2175,28.3777,206200.0
2011-04-05 09:30:00,40.55,40.79,40.48,40.79,71400.0,28.2315,28.3985,28.1827,28.3985,71400.0
2011-04-05 10:00:00,40.78,41.47,40.74,41.45,136100.0,28.3916,28.872,28.3637,28.858,136100.0
2011-04-05 10:30:00,41.43,41.53,41.41,41.51,109100.0,28.8441,28.9137,28.8302,28.8998,109100.0
2011-04-05 11:00:00,41.51,41.61,41.45,41.53,61600.0,28.8998,28.9694,28.858,28.9137,61600.0
2011-04-05 11:30:00,41.52,41.59,41.44,41.55,45500.0,28.9068,28.9555,28.8511,28.9277,45500.0
2011-04-05 12:00:00,41.55,41.68,41.5,41.65,46500.0,28.9277,29.0182,28.8929,28.9973,46500.0
2011-04-05 12:30:00,41.64,41.83,41.62,41.75,62800.0,28.9903,29.1226,28.9764,29.0669,62800.0
2011-04-05 13:00:00,41.75,41.78,41.69,41.7,43300.0,29.0669,29.0878,29.0251,29.0321,43300.0
2011-04-05 13:30:00,41.73,41.76,41.59,41.6,77500.0,29.053,29.0739,28.9555,28.9625,77500.0
2011-04-05 14:00:00,41.6,41.63,41.5,41.53,43300.0,28.9625,28.9834,28.8929,28.9137,43300.0
2011-04-05 14:30:00,41.53,41.6,41.45,41.5,67800.0,28.9137,28.9625,28.858,28.8929,67800.0
2011-04-05 15:00:00,41.51,41.53,41.41,41.44,101800.0,28.8998,28.9137,28.8302,28.8511,101800.0
2011-04-05 15:30:00,41.44,41.48,41.35,41.39,187600.0,28.8511,28.8789,28.7884,28.8163,187600.0
2011-04-06 09:30:00,41.53,41.6,41.14,41.28,68500.0,28.9137,28.9625,28.6422,28.7397,68500.0
2011-04-06 10:00:00,41.27,41.31,40.84,41.09,247300.0,28.7327,28.7606,28.4334,28.6074,247300.0
2011-04-06 10:30:00,41.11,41.24,41.04,41.2,57100.0,28.6213,28.7118,28.5726,28.684,57100.0
2011-04-06 11:00:00,41.19,41.19,40.96,41.1,70500.0,28.677,28.677,28.5169,28.6144,70500.0
2011-04-06 11:30:00,41.12,41.18,41.09,41.12,189000.0,28.6283,28.6701,28.6074,28.6283,189000.0
2011-04-06 12:00:00,41.12,41.42,41.07,41.19,102100.0,28.6283,28.8372,28.5935,28.677,102100.0
2011-04-06 12:30:00,41.2,41.24,41.14,41.21,42400.0,28.684,28.7118,28.6422,28.691,42400.0
2011-04-06 13:00:00,41.21,41.36,41.19,41.35,101000.0,28.691,28.7954,28.677,28.7884,101000.0
2011-04-06 13:30:00,41.34,41.56,41.34,41.56,31600.0,28.7815,28.9346,28.7815,28.9346,31600.0
2011-04-06 14:00:00,41.56,41.65,41.53,41.58,54300.0,28.9346,28.9973,28.9137,28.9486,54300.0
2011-04-06 14:30:00,41.58,41.69,41.58,41.67,49500.0,28.9486,29.0251,28.9486,29.0112,49500.0
2011-04-06 15:00:00,41.67,41.67,41.37,41.39,128000.0,29.0112,29.0112,28.8024,28.8163,128000.0
2011-04-06 15:30:00,41.39,41.42,41.23,41.25,171500.0,28.8163,28.8372,28.7049,28.7188,171500.0
2011-04-07 09:30:00,41.14,41.67,41.0,41.63,64500.0,28.6422,29.0112,28.5448,28.9834,64500.0
2011-04-07 10:00:00,41.63,41.66,41.13,41.19,52800.0,28.9834,29.0043,28.6353,28.677,52800.0
2011-04-07 10:30:00,41.17,41.33,40.85,41.21,59700.0,28.6631,28.7745,28.4403,28.691,59700.0
2011-04-07 11:00:00,41.24,41.46,41.2,41.25,27100.0,28.7118,28.865,28.684,28.7188,27100.0
2011-04-07 11:30:00,41.24,41.28,41.03,41.28,48100.0,28.7118,28.7397,28.5656,28.7397,48100.0
2011-04-07 12:00:00,41.28,41.46,41.23,41.41,31100.0,28.7397,28.865,28.7049,28.8302,31100.0
2011-04-07 12:30:00,41.41,41.6,41.4,41.6,49400.0,28.8302,28.9625,28.8232,28.9625,49400.0
2011-04-07 13:00:00,41.6,41.66,41.31,41.33,48100.0,28.9625,29.0043,28.7606,28.7745,48100.0
2011-04-07 13:30:00,41.31,41.33,41.13,41.15,76000.0,28.7606,28.7745,28.6353,28.6492,76000.0
2011-04-07 14:00:00,41.15,41.23,41.1,41.1,30800.0,28.6492,28.7049,28.6144,28.6144,30800.0
2011-04-07 14:30:00,41.1,41.14,41.06,41.12,28700.0,28.6144,28.6422,28.5865,28.6283,28700.0
2011-04-07 15:00:00,41.11,41.19,41.08,41.12,51600.0,28.6213,28.677,28.6004,28.6283,51600.0
2011-04-07 15:30:00,41.12,41.29,41.11,41.15,168800.0,28.6283,28.7467,28.6213,28.6492,168800.0
2011-04-08 09:30:00,41.26,41.28,40.49,40.89,156300.0,28.7258,28.7397,28.1897,28.4682,156300.0
2011-04-08 10:00:00,40.91,41.02,40.72,40.95,105200.0,28.4821,28.5587,28.3498,28.5099,105200.0
2011-04-08 10:30:00,40.95,41.16,40.95,41.12,105300.0,28.5099,28.6561,28.5099,28.6283,105300.0
2011-04-08 11:00:00,41.12,41.24,41.07,41.24,59100.0,28.6283,28.7118,28.5935,28.7118,59100.0
2011-04-08 11:30:00,41.21,41.3,41.17,41.28,64200.0,28.691,28.7536,28.6631,28.7397,64200.0
2011-04-08 12:00:00,41.28,41.77,41.28,41.49,325600.0,28.7397,29.0808,28.7397,28.8859,325600.0
2011-04-08 12:30:00,41.49,41.51,41.26,41.26,85100.0,28.8859,28.8998,28.7258,28.7258,85100.0
2011-04-08 13:00:00,41.25,41.29,41.03,41.03,52500.0,28.7188,28.7467,28.5656,28.5656,52500.0
2011-04-08 13:30:00,41.03,41.08,40.88,40.92,43200.0,28.5656,28.6004,28.4612,28.4891,43200.0
2011-04-08 14:00:00,40.93,41.23,40.83,41.18,323200.0,28.496,28.7049,28.4264,28.6701,323200.0
2011-04-08 14:30:00,41.18,41.27,40.76,40.77,268700.0,28.6701,28.7327,28.3777,28.3846,268700.0
2011-04-08 15:00:00,40.77,41.25,40.76,41.1,300500.0,28.3846,28.7188,28.3777,28.6144,300500.0
2011-04-08 15:30:00,41.1,41.12,40.96,41.07,186300.0,28.6144,28.6283,28.5169,28.5935,186300.0
2011-04-11 09:30:00,40.94,41.37,40.82,41.02,216000.0,28.503,28.8024,28.4194,28.5587,216000.0
2011-04-11 10:00:00,41.02,41.17,40.94,41.05,164100.0,28.5587,28.6631,28.503,28.5796,164100.0
2011-04-11 10:30:00,41.03,41.2,40.98,41.08,102900.0,28.5656,28.684,28.5308,28.6004,102900.0
2011-04-11 11:00:00,41.08,41.24,41.0,41.05,66500.0,28.6004,28.7118,28.5448,28.5796,66500.0
2011-04-11 11:30:00,41.03,41.12,40.93,41.03,56700.0,28.5656,28.6283,28.496,28.5656,56700.0
2011-04-11 12:00:00,41.04,41.09,40.9,41.02,86000.0,28.5726,28.6074,28.4751,28.5587,86000.0
2011-04-11 12:30:00,41.03,41.05,40.83,40.9,62600.0,28.5656,28.5796,28.4264,28.4751,62600.0
2011-04-11 13:00:00,40.88,40.96,40.75,40.93,157400.0,28.4612,28.5169,28.3707,28.496,157400.0
2011-04-11 13:30:00,40.92,40.95,40.81,40.89,76400.0,28.4891,28.5099,28.4125,28.4682,76400.0
2011-04-11 14:00:00,40.89,41.21,40.85,41.18,142400.0,28.4682,28.691,28.4403,28.6701,142400.0
2011-04-11 14:30:00,41.18,41.22,41.09,41.14,98200.0,28.6701,28.6979,28.6074,28.6422,98200.0
2011-04-11 15:00:00,41.13,41.14,41.02,41.03,169200.0,28.6353,28.6422,28.5587,28.5656,169200.0
2011-04-11 15:30:00,41.02,41.06,40.92,40.95,188700.0,28.5587,28.5865,28.4891,28.5099,188700.0
2011-04-12 09:30:00,40.78,41.43,40.75,41.05,74900.0,28.3916,28.8441,28.3707,28.5796,74900.0
2011-04-12 10:00:00,41.02,41.12,40.83,41.11,50000.0,28.5587,28.6283,28.4264,28.6213,50000.0
2011-04-12 10:30:00,41.09,41.12,40.72,40.72,54800.0,28.6074,28.6283,28.3498,28.3498,54800.0
2011-04-12 11:00:00,40.74,40.83,40.6,40.62,64100.0,28.3637,28.4264,28.2663,28.2802,64100.0
2011-04-12 11:30:00,40.64,40.72,40.64,40.65,33800.0,28.2941,28.3498,28.2941,28.3011,33800.0
2011-04-12 12:00:00,40.62,40.74,40.61,40.7,47300.0,28.2802,28.3637,28.2732,28.3359,47300.0
2011-04-12 12:30:00,40.68,40.7,40.54,40.62,156900.0,28.322,28.3359,28.2245,28.2802,156900.0
2011-04-12 13:00:00,40.65,40.65,40.53,40.58,49800.0,28.3011,28.3011,28.2175,28.2523,49800.0
2011-04-12 13:30:00,40.57,40.65,40.52,40.59,43300.0,28.2454,28.3011,28.2106,28.2593,43300.0
2011-04-12 14:00:00,40.6,40.69,40.56,40.68,66500.0,28.2663,28.3289,28.2384,28.322,66500.0
2011-04-12 14:30:00,40.67,40.72,40.59,40.65,51300.0,28.315,28.3498,28.2593,28.3011,51300.0
2011-04-12 15:00:00,40.65,40.74,40.55,40.6,118900.0,28.3011,28.3637,28.2315,28.2663,118900.0
2011-04-12 15:30:00,40.6,40.72,40.57,40.66,152900.0,28.2663,28.3498,28.2454,28.308,152900.0
2011-04-13 09:30:00,40.79,40.83,40.34,40.38,64900.0,28.3985,28.4264,28.0853,28.1131,64900.0
2011-04-13 10:00:00,40.39,40.67,40.35,40.66,90300.0,28.1201,28.315,28.0922,28.308,90300.0
2011-04-13 10:30:00,40.65,40.8,40.59,40.8,146500.0,28.3011,28.4055,28.2593,28.4055,146500.0
2011-04-13 11:00:00,40.8,40.83,40.57,40.62,29300.0,28.4055,28.4264,28.2454,28.2802,29300.0
2011-04-13 11:30:00,40.59,40.61,40.38,40.38,111400.0,28.2593,28.2732,28.1131,28.1131,111400.0
2011-04-13 12:00:00,40.39,40.54,40.38,40.47,58500.0,28.1201,28.2245,28.1131,28.1758,58500.0
2011-04-13 12:30:00,40.46,40.5,40.29,40.46,48500.0,28.1688,28.1966,28.0504,28.1688,48500.0
2011-04-13 13:00:00,40.46,40.52,40.37,40.38,71900.0,28.1688,28.2106,28.1061,28.1131,71900.0
2011-04-13 13:30:00,40.39,40.48,40.34,40.4,114100.0,28.1201,28.1827,28.0853,28.127,114100.0
2011-04-13 14:00:00,40.42,40.47,40.35,40.45,71700.0,28.1409,28.1758,28.0922,28.1618,71700.0
2011-04-13 14:30:00,40.45,40.48,40.39,40.43,285600.0,28.1618,28.1827,28.1201,28.1479,285600.0
2011-04-13 15:00:00,40.44,40.85,40.44,40.78,79500.0,28.1549,28.4403,28.1549,28.3916,79500.0
2011-04-13 15:30:00,40.77,40.78,40.65,40.71,88900.0,28.3846,28.3916,28.3011,28.3428,88900.0
2011-04-14 09:30:00,40.53,40.65,40.25,40.48,37800.0,28.2175,28.3011,28.0226,28.1827,37800.0
2011-04-14 10:00:00,40.47,40.72,40.45,40.68,48500.0,28.1758,28.3498,28.1618,28.322,48500.0
2011-04-14 10:30:00,40.69,40.77,40.52,40.53,60200.0,28.3289,28.3846,28.2106,28.2175,60200.0
2011-04-14 11:00:00,40.53,40.62,40.39,40.42,62800.0,28.2175,28.2802,28.1201,28.1409,62800.0
2011-04-14 11:30:00,40.42,40.58,40.4,40.52,24900.0,28.1409,28.2523,28.127,28.2106,24900.0
2011-04-14 12:00:00,40.53,40.69,40.52,40.62,30100.0,28.2175,28.3289,28.2106,28.2802,30100.0
2011-04-14 12:30:00,40.62,40.65,40.48,40.61,18300.0,28.2802,28.3011,28.1827,28.2732,18300.0
2011-04-14 13:00:00,40.61,40.67,40.57,40.66,19500.0,28.2732,28.315,28.2454,28.308,19500.0
2011-04-14 13:30:00,40.67,40.67,40.47,40.48,12600.0,28.315,28.315,28.1758,28.1827,12600.0
2011-04-14 14:00:00,40.48,40.58,40.41,40.46,287300.0,28.1827,28.2523,28.134,28.1688,287300.0
2011-04-14 14:30:00,40.48,40.61,40.46,40.59,58700.0,28.1827,28.2732,28.1688,28.2593,58700.0
2011-04-14 15:00:00,40.6,40.78,40.57,40.73,56900.0,28.2663,28.3916,28.2454,28.3568,56900.0
2011-04-14 15:30:00,40.73,40.75,40.6,40.63,119300.0,28.3568,28.3707,28.2663,28.2872,119300.0
2011-04-15 09:30:00,40.67,41.0,40.49,40.95,138100.0,28.315,28.5448,28.1897,28.5099,138100.0
2011-04-15 10:00:00,40.95,41.07,40.88,40.96,178000.0,28.5099,28.5935,28.4612,28.5169,178000.0
2011-04-15 10:30:00,40.95,41.05,40.79,40.94,95000.0,28.5099,28.5796,28.3985,28.503,95000.0
2011-04-15 11:00:00,40.98,41.24,40.93,41.16,73000.0,28.5308,28.7118,28.496,28.6561,73000.0
2011-04-15 11:30:00,41.19,41.19,41.01,41.07,52900.0,28.677,28.677,28.5517,28.5935,52900.0
2011-04-15 12:00:00,41.07,41.15,40.96,40.96,98600.0,28.5935,28.6492,28.5169,28.5169,98600.0
2011-04-15 12:30:00,40.98,41.09,40.93,41.05,48300.0,28.5308,28.6074,28.496,28.5796,48300.0
2011-04-15 13:00:00,41.06,41.12,41.01,41.07,42800.0,28.5865,28.6283,28.5517,28.5935,42800.0
2011-04-15 13:30:00,41.07,41.23,41.06,41.22,40000.0,28.5935,28.7049,28.5865,28.6979,40000.0
2011-04-15 14:00:00,41.21,41.27,41.17,41.25,62700.0,28.691,28.7327,28.6631,28.7188,62700.0
2011-04-15 14:30:00,41.25,41.32,41.17,41.23,68900.0,28.7188,28.7675,28.6631,28.7049,68900.0
2011-04-15 15:00:00,41.24,41.28,41.14,41.16,89700.0,28.7118,28.7397,28.6422,28.6561,89700.0
2011-04-15 15:30:00,41.17,41.25,41.14,41.19,213100.0,28.6631,28.7188,28.6422,28.677,213100.0
2011-04-18 09:30:00,40.72,40.8,39.95,40.01,134300.0,28.3498,28.4055,27.8137,27.8555,134300.0
2011-04-18 10:00:00,40.02,40.17,39.66,40.12,101100.0,27.8625,27.9669,27.6118,27.9321,101100.0
2011-04-18 10:30:00,40.1,40.32,40.03,40.14,55300.0,27.9182,28.0713,27.8694,27.946,55300.0
2011-04-18 11:00:00,40.17,40.21,39.96,40.09,41700.0,27.9669,27.9947,27.8207,27.9112,41700.0
2011-04-18 11:30:00,40.06,40.09,39.89,40.03,28000.0,27.8903,27.9112,27.772,27.8694,28000.0
2011-04-18 12:00:00,40.03,40.04,39.93,40.0,23400.0,27.8694,27.8764,27.7998,27.8485,23400.0
2011-04-18 12:30:00,39.99,40.02,39.89,39.93,24000.0,27.8416,27.8625,27.772,27.7998,24000.0
2011-04-18 13:00:00,39.93,39.97,39.88,39.91,23900.0,27.7998,27.8277,27.765,27.7859,23900.0
2011-04-18 13:30:00,39.91,40.13,39.9,40.13,29100.0,27.7859,27.939,27.7789,27.939,29100.0
2011-04-18 14:00:00,40.11,40.3,40.1,40.3,49700.0,27.9251,28.0574,27.9182,28.0574,49700.0
2011-04-18 14:30:00,40.3,40.43,40.28,40.32,146100.0,28.0574,28.1479,28.0435,28.0713,146100.0
2011-04-18 15:00:00,40.33,40.33,40.13,40.14,117200.0,28.0783,28.0783,27.939,27.946,117200.0
2011-04-18 15:30:00,40.15,40.21,39.99,40.08,270200.0,27.953,27.9947,27.8416,27.9042,270200.0
2011-04-19 09:30:00,40.11,40.31,39.89,40.15,123900.0,27.9251,28.0644,27.772,27.953,123900.0
2011-04-19 10:00:00,40.14,40.21,40.02,40.08,75900.0,27.946,27.9947,27.8625,27.9042,75900.0
2011-04-19 10:30:00,40.07,40.18,40.02,40.09,57400.0,27.8973,27.9739,27.8625,27.9112,57400.0
2011-04-19 11:00:00,40.08,40.09,39.92,39.94,77600.0,27.9042,27.9112,27.7928,27.8068,77600.0
2011-04-19 11:30:00,39.94,40.05,39.89,39.95,64300.0,27.8068,27.8833,27.772,27.8137,64300.0
2011-04-19 12:00:00,39.95,39.97,39.79,39.85,48300.0,27.8137,27.8277,27.7023,27.7441,48300.0
2011-04-19 12:30:00,39.87,39.94,39.82,39.9,34600.0,27.758,27.8068,27.7232,27.7789,34600.0
2011-04-19 13:00:00,39.9,40.06,39.89,40.02,61500.0,27.7789,27.8903,27.772,27.8625,61500.0
2011-04-19 13:30:00,40.02,40.06,39.97,39.99,72600.0,27.8625,27.8903,27.8277,27.8416,72600.0
2011-04-19 14:00:00,39.99,40.01,39.92,39.98,46600.0,27.8416,27.8555,27.7928,27.8346,46600.0
2011-04-19 14:30:00,39.97,40.05,39.91,39.91,63500.0,27.8277,27.8833,27.7859,27.7859,63500.0
2011-04-19 15:00:00,39.92,40.02,39.87,39.88,58900.0,27.7928,27.8625,27.758,27.765,58900.0
2011-04-19 15:30:00,39.88,39.99,39.78,39.93,228200.0,27.765,27.8416,27.6954,27.7998,228200.0
2011-04-20 09:30:00,40.42,40.55,40.35,40.49,64700.0,28.1409,28.2315,28.0922,28.1897,64700.0
2011-04-20 10:00:00,40.49,40.73,40.36,40.66,63800.0,28.1897,28.3568,28.0992,28.308,63800.0
2011-04-20 10:30:00,40.68,40.68,40.52,40.55,53400.0,28.322,28.322,28.2106,28.2315,53400.0
2011-04-20 11:00:00,40.56,40.63,40.37,40.57,107100.0,28.2384,28.2872,28.1061,28.2454,107100.0
2011-04-20 11:30:00,40.56,40.73,40.54,40.71,23500.0,28.2384,28.3568,28.2245,28.3428,23500.0
2011-04-20 12:00:00,40.69,40.7,40.58,40.64,57900.0,28.3289,28.3359,28.2523,28.2941,57900.0
2011-04-20 12:30:00,40.64,40.68,40.6,40.67,31600.0,28.2941,28.322,28.2663,28.315,31600.0
2011-04-20 13:00:00,40.67,40.67,40.48,40.49,57300.0,28.315,28.315,28.1827,28.1897,57300.0
2011-04-20 13:30:00,40.48,40.51,40.45,40.48,41700.0,28.1827,28.2036,28.1618,28.1827,41700.0
2011-04-20 14:00:00,40.5,40.68,40.47,40.68,55100.0,28.1966,28.322,28.1758,28.322,55100.0
2011-04-20 14:30:00,40.68,40.76,40.68,40.74,57900.0,28.322,28.3777,28.322,28.3637,57900.0
2011-04-20 15:00:00,40.73,40.9,40.72,40.9,91700.0,28.3568,28.4751,28.3498,28.4751,91700.0
2011-04-20 15:30:00,40.9,40.98,40.89,40.95,165000.0,28.4751,28.5308,28.4682,28.5099,165000.0
2011-04-21 09:30:00,41.21,41.21,40.9,41.13,53500.0,28.691,28.691,28.4751,28.6353,53500.0
2011-04-21 10:00:00,41.1,41.25,40.94,41.24,39800.0,28.6144,28.7188,28.503,28.7118,39800.0
2011-04-21 10:30:00,41.23,41.47,41.1,41.45,65100.0,28.7049,28.872,28.6144,28.858,65100.0
2011-04-21 11:00:00,41.45,41.59,41.28,41.59,68900.0,28.858,28.9555,28.7397,28.9555,68900.0
2011-04-21 11:30:00,41.58,41.6,41.44,41.59,37100.0,28.9486,28.9625,28.8511,28.9555,37100.0
2011-04-21 12:00:00,41.59,41.63,41.52,41.61,22700.0,28.9555,28.9834,28.9068,28.9694,22700.0
2011-04-21 12:30:00,41.61,41.61,41.5,41.52,22600.0,28.9694,28.9694,28.8929,28.9068,22600.0
2011-04-21 13:00:00,41.52,41.53,41.41,41.41,21900.0,28.9068,28.9137,28.8302,28.8302,21900.0
2011-04-21 13:30:00,41.42,41.42,41.31,41.37,23500.0,28.8372,28.8372,28.7606,28.8024,23500.0
2011-04-21 14:00:00,41.35,41.44,41.35,41.41,33100.0,28.7884,28.8511,28.7884,28.8302,33100.0
2011-04-21 14:30:00,41.44,41.45,41.3,41.32,32500.0,28.8511,28.858,28.7536,28.7675,32500.0
2011-04-21 15:00:00,41.33,41.47,41.32,41.47,49700.0,28.7745,28.872,28.7675,28.872,49700.0
2011-04-21 15:30:00,41.46,41.56,41.46,41.53,139100.0,28.865,28.9346,28.865,28.9137,139100.0
2011-04-25 09:30:00,41.55,41.7,41.38,41.68,75200.0,28.9277,29.0321,28.8093,29.0182,75200.0
2011-04-25 10:00:00,41.68,41.69,41.25,41.4,88100.0,29.0182,29.0251,28.7188,28.8232,88100.0
2011-04-25 10:30:00,41.39,41.49,41.26,41.46,67900.0,28.8163,28.8859,28.7258,28.865,67900.0
2011-04-25 11:00:00,41.43,41.46,41.3,41.43,40300.0,28.8441,28.865,28.7536,28.8441,40300.0
2011-04-25 11:30:00,41.45,41.69,41.44,41.65,51000.0,28.858,29.0251,28.8511,28.9973,51000.0
2011-04-25 12:00:00,41.65,41.75,41.61,41.63,81500.0,28.9973,29.0669,28.9694,28.9834,81500.0
2011-04-25 12:30:00,41.63,41.65,41.59,41.61,38300.0,28.9834,28.9973,28.9555,28.9694,38300.0
2011-04-25 13:00:00,41.61,41.62,41.53,41.54,21000.0,28.9694,28.9764,28.9137,28.9207,21000.0
2011-04-25 13:30:00,41.55,41.61,41.47,41.61,36500.0,28.9277,28.9694,28.872,28.9694,36500.0
2011-04-25 14:00:00,41.62,41.65,41.53,41.59,30100.0,28.9764,28.9973,28.9137,28.9555,30100.0
2011-04-25 14:30:00,41.57,41.59,41.48,41.55,28600.0,28.9416,28.9555,28.8789,28.9277,28600.0
2011-04-25 15:00:00,41.55,41.59,41.47,41.59,71600.0,28.9277,28.9555,28.872,28.9555,71600.0
2011-04-25 15:30:00,41.58,41.65,41.56,41.62,108600.0,28.9486,28.9973,28.9346,28.9764,108600.0
2011-04-26 09:30:00,41.66,42.0,41.55,41.8,127400.0,29.0043,29.241,28.9277,29.1017,127400.0
2011-04-26 10:00:00,41.82,42.14,41.82,42.07,123500.0,29.1156,29.3384,29.1156,29.2897,123500.0
2011-04-26 10:30:00,42.07,42.44,42.07,42.37,95700.0,29.2897,29.5473,29.2897,29.4986,95700.0
2011-04-26 11:00:00,42.39,42.39,42.01,42.06,40100.0,29.5125,29.5125,29.2479,29.2827,40100.0
2011-04-26 11:30:00,42.06,42.21,42.06,42.18,65000.0,29.2827,29.3872,29.2827,29.3663,65000.0
2011-04-26 12:00:00,42.17,42.23,42.06,42.09,60200.0,29.3593,29.4011,29.2827,29.3036,60200.0
2011-04-26 12:30:00,42.1,42.11,42.03,42.06,34600.0,29.3106,29.3175,29.2619,29.2827,34600.0
2011-04-26 13:00:00,42.05,42.09,42.0,42.01,21600.0,29.2758,29.3036,29.241,29.2479,21600.0
2011-04-26 13:30:00,42.0,42.09,41.9,42.04,57300.0,29.241,29.3036,29.1713,29.2688,57300.0
2011-04-26 14:00:00,42.03,42.06,41.94,42.01,29700.0,29.2619,29.2827,29.1992,29.2479,29700.0
2011-04-26 14:30:00,42.02,42.06,41.97,41.99,57400.0,29.2549,29.2827,29.2201,29.234,57400.0
2011-04-26 15:00:00,41.97,41.98,41.78,41.78,88100.0,29.2201,29.227,29.0878,29.0878,88100.0
2011-04-26 15:30:00,41.78,42.04,41.78,42.03,209700.0,29.0878,29.2688,29.0878,29.2619,209700.0
2011-04-27 09:30:00,42.06,42.13,41.68,41.69,155800.0,29.2827,29.3315,29.0182,29.0251,155800.0
2011-04-27 10:00:00,41.69,41.82,41.4,41.4,148800.0,29.0251,29.1156,28.8232,28.8232,148800.0
2011-04-27 10:30:00,41.41,41.51,41.18,41.46,169500.0,28.8302,28.8998,28.6701,28.865,169500.0
2011-04-27 11:00:00,41.47,41.5,41.33,41.39,28900.0,28.872,28.8929,28.7745,28.8163,28900.0
2011-04-27 11:30:00,41.38,41.4,41.25,41.25,169900.0,28.8093,28.8232,28.7188,28.7188,169900.0
2011-04-27 12:00:00,41.23,41.3,41.19,41.23,36500.0,28.7049,28.7536,28.677,28.7049,36500.0
2011-04-27 12:30:00,41.24,41.36,41.23,41.34,82900.0,28.7118,28.7954,28.7049,28.7815,82900.0
2011-04-27 13:00:00,41.34,41.4,41.26,41.31,35900.0,28.7815,28.8232,28.7258,28.7606,35900.0
2011-04-27 13:30:00,41.3,41.32,41.26,41.29,35700.0,28.7536,28.7675,28.7258,28.7467,35700.0
2011-04-27 14:00:00,41.28,41.29,41.14,41.14,59200.0,28.7397,28.7467,28.6422,28.6422,59200.0
2011-04-27 14:30:00,41.15,41.18,41.03,41.08,74400.0,28.6492,28.6701,28.5656,28.6004,74400.0
2011-04-27 15:00:00,41.09,41.12,41.0,41.03,116100.0,28.6074,28.6283,28.5448,28.5656,116100.0
2011-04-27 15:30:00,41.04,41.23,41.03,41.12,293000.0,28.5726,28.7049,28.5656,28.6283,293000.0
2011-04-28 09:30:00,40.96,41.0,40.82,40.89,46200.0,28.5169,28.5448,28.4194,28.4682,46200.0
2011-04-28 10:00:00,40.89,41.12,40.84,41.1,50800.0,28.4682,28.6283,28.4334,28.6144,50800.0
2011-04-28 10:30:00,41.1,41.36,41.04,41.32,35600.0,28.6144,28.7954,28.5726,28.7675,35600.0
2011-04-28 11:00:00,41.33,41.41,41.21,41.24,37200.0,28.7745,28.8302,28.691,28.7118,37200.0
2011-04-28 11:30:00,41.26,41.3,41.1,41.13,44100.0,28.7258,28.7536,28.6144,28.6353,44100.0
2011-04-28 12:00:00,41.13,41.15,40.87,41.0,47900.0,28.6353,28.6492,28.4542,28.5448,47900.0
2011-04-28 12:30:00,41.0,41.05,40.88,40.88,31100.0,28.5448,28.5796,28.4612,28.4612,31100.0
2011-04-28 13:00:00,40.91,40.93,40.73,40.8,54700.0,28.4821,28.496,28.3568,28.4055,54700.0
2011-04-28 13:30:00,40.8,40.82,40.65,40.68,53200.0,28.4055,28.4194,28.3011,28.322,53200.0
2011-04-28 14:00:00,40.68,40.7,40.63,40.65,52200.0,28.322,28.3359,28.2872,28.3011,52200.0
2011-04-28 14:30:00,40.67,40.95,40.62,40.94,99700.0,28.315,28.5099,28.2802,28.503,99700.0
2011-04-28 15:00:00,40.93,41.0,40.92,40.95,47000.0,28.496,28.5448,28.4891,28.5099,47000.0
2011-04-28 15:30:00,40.96,41.0,40.8,40.84,133100.0,28.5169,28.5448,28.4055,28.4334,133100.0
2011-04-29 09:30:00,40.77,40.77,40.48,40.49,50900.0,28.3846,28.3846,28.1827,28.1897,50900.0
2011-04-29 10:00:00,40.49,40.53,40.4,40.44,60500.0,28.1897,28.2175,28.127,28.1549,60500.0
2011-04-29 10:30:00,40.46,40.48,40.34,40.47,55900.0,28.1688,28.1827,28.0853,28.1758,55900.0
2011-04-29 11:00:00,40.47,40.48,40.38,40.39,26100.0,28.1758,28.1827,28.1131,28.1201,26100.0
2011-04-29 11:30:00,40.39,40.82,40.36,40.79,66500.0,28.1201,28.4194,28.0992,28.3985,66500.0
2011-04-29 12:00:00,40.8,40.94,40.79,40.94,53000.0,28.4055,28.503,28.3985,28.503,53000.0
2011-04-29 12:30:00,40.93,40.96,40.86,40.86,8900.0,28.496,28.5169,28.4473,28.4473,8900.0
2011-04-29 13:00:00,40.88,40.92,40.86,40.89,15100.0,28.4612,28.4891,28.4473,28.4682,15100.0
2011-04-29 13:30:00,40.87,40.95,40.87,40.93,32900.0,28.4542,28.5099,28.4542,28.496,32900.0
2011-04-29 14:00:00,40.91,40.92,40.82,40.82,29300.0,28.4821,28.4891,28.4194,28.4194,29300.0
2011-04-29 14:30:00,40.82,40.98,40.82,40.89,35100.0,28.4194,28.5308,28.4194,28.4682,35100.0
2011-04-29 15:00:00,40.89,40.95,40.88,40.92,86100.0,28.4682,28.5099,28.4612,28.4891,86100.0
2011-04-29 15:30:00,40.91,40.99,40.86,40.92,172000.0,28.4821,28.5378,28.4473,28.4891,172000.0
2011-05-02 09:30:00,41.03,41.21,40.66,40.8,64200.0,28.5656,28.691,28.308,28.4055,64200.0
2011-05-02 10:00:00,40.83,40.88,40.69,40.73,84900.0,28.4264,28.4612,28.3289,28.3568,84900.0
2011-05-02 10:30:00,40.74,40.78,40.57,40.57,63900.0,28.3637,28.3916,28.2454,28.2454,63900.0
2011-05-02 11:00:00,40.56,40.74,40.47,40.61,32800.0,28.2384,28.3637,28.1758,28.2732,32800.0
2011-05-02 11:30:00,40.59,40.76,40.58,40.71,36600.0,28.2593,28.3777,28.2523,28.3428,36600.0
2011-05-02 12:00:00,40.7,40.71,40.41,40.41,32800.0,28.3359,28.3428,28.134,28.134,32800.0
2011-05-02 12:30:00,40.4,40.59,40.37,40.55,34100.0,28.127,28.2593,28.1061,28.2315,34100.0
2011-05-02 13:00:00,40.53,40.68,40.51,40.67,75700.0,28.2175,28.322,28.2036,28.315,75700.0
2011-05-02 13:30:00,40.68,40.78,40.66,40.78,18900.0,28.322,28.3916,28.308,28.3916,18900.0
2011-05-02 14:00:00,40.78,40.88,40.78,40.79,24100.0,28.3916,28.4612,28.3916,28.3985,24100.0
2011-05-02 14:30:00,40.8,40.86,40.73,40.73,38700.0,28.4055,28.4473,28.3568,28.3568,38700.0
2011-05-02 15:00:00,40.73,40.74,40.59,40.66,100900.0,28.3568,28.3637,28.2593,28.308,100900.0
2011-05-02 15:30:00,40.66,40.68,40.52,40.61,216000.0,28.308,28.322,28.2106,28.2732,216000.0
2011-05-03 09:30:00,40.5,40.56,40.23,40.27,76700.0,28.1966,28.2384,28.0087,28.0365,76700.0
2011-05-03 10:00:00,40.31,40.47,40.3,40.33,55600.0,28.0644,28.1758,28.0574,28.0783,55600.0
2011-05-03 10:30:00,40.32,40.34,40.2,40.22,68100.0,28.0713,28.0853,27.9878,28.0017,68100.0
2011-05-03 11:00:00,40.22,40.36,40.2,40.36,33000.0,28.0017,28.0992,27.9878,28.0992,33000.0
2011-05-03 11:30:00,40.35,40.35,40.12,40.14,46500.0,28.0922,28.0922,27.9321,27.946,46500.0
2011-05-03 12:00:00,40.13,40.23,40.13,40.16,36100.0,27.939,28.0087,27.939,27.9599,36100.0
2011-05-03 12:30:00,40.17,40.2,40.09,40.1,39600.0,27.9669,27.9878,27.9112,27.9182,39600.0
2011-05-03 13:00:00,40.09,40.21,40.09,40.11,37300.0,27.9112,27.9947,27.9112,27.9251,37300.0
2011-05-03 13:30:00,40.13,40.24,40.08,40.24,60800.0,27.939,28.0156,27.9042,28.0156,60800.0
2011-05-03 14:00:00,40.23,40.27,40.15,40.21,47700.0,28.0087,28.0365,27.953,27.9947,47700.0
2011-05-03 14:30:00,40.22,40.23,40.04,40.05,52400.0,28.0017,28.0087,27.8764,27.8833,52400.0
2011-05-03 15:00:00,40.06,40.15,39.99,39.99,128700.0,27.8903,27.953,27.8416,27.8416,128700.0
2011-05-03 15:30:00,39.98,40.31,39.96,40.27,413400.0,27.8346,28.0644,27.8207,28.0365,413400.0
2011-05-04 09:30:00,40.94,41.24,40.72,40.95,151600.0,28.503,28.7118,28.3498,28.5099,151600.0
2011-05-04 10:00:00,40.94,40.94,40.39,40.5,204000.0,28.503,28.503,28.1201,28.1966,204000.0
2011-05-04 10:30:00,40.5,40.56,40.21,40.42,67600.0,28.1966,28.2384,27.9947,28.1409,67600.0
2011-05-04 11:00:00,40.42,40.44,40.18,40.29,85700.0,28.1409,28.1549,27.9739,28.0504,85700.0
2011-05-04 11:30:00,40.29,40.37,40.22,40.29,168700.0,28.0504,28.1061,28.0017,28.0504,168700.0
2011-05-04 12:00:00,40.31,40.42,40.18,40.23,134800.0,28.0644,28.1409,27.9739,28.0087,134800.0
2011-05-04 12:30:00,40.24,40.36,40.24,40.36,30000.0,28.0156,28.0992,28.0156,28.0992,30000.0
2011-05-04 13:00:00,40.36,40.54,40.35,40.48,78500.0,28.0992,28.2245,28.0922,28.1827,78500.0
2011-05-04 13:30:00,40.49,40.55,40.45,40.54,38700.0,28.1897,28.2315,28.1618,28.2245,38700.0
2011-05-04 14:00:00,40.53,40.69,40.39,40.68,75700.0,28.2175,28.3289,28.1201,28.322,75700.0
2011-05-04 14:30:00,40.68,40.7,40.51,40.51,86900.0,28.322,28.3359,28.2036,28.2036,86900.0
2011-05-04 15:00:00,40.53,40.57,40.45,40.55,83400.0,28.2175,28.2454,28.1618,28.2315,83400.0
2011-05-04 15:30:00,40.55,40.56,40.4,40.41,221700.0,28.2315,28.2384,28.127,28.134,221700.0
2011-05-05 09:30:00,40.13,40.43,39.27,40.38,212200.0,27.939,28.1479,27.3403,28.1131,212200.0
2011-05-05 10:00:00,40.37,40.91,40.25,40.78,173000.0,28.1061,28.4821,28.0226,28.3916,173000.0
2011-05-05 10:30:00,40.77,41.15,40.63,41.14,102500.0,28.3846,28.6492,28.2872,28.6422,102500.0
2011-05-05 11:00:00,41.14,41.22,40.93,41.07,214600.0,28.6422,28.6979,28.496,28.5935,214600.0
2011-05-05 11:30:00,41.08,41.33,41.08,41.25,99400.0,28.6004,28.7745,28.6004,28.7188,99400.0
2011-05-05 12:00:00,41.23,41.36,41.16,41.29,46300.0,28.7049,28.7954,28.6561,28.7467,46300.0
2011-05-05 12:30:00,41.25,41.25,40.99,41.07,29500.0,28.7188,28.7188,28.5378,28.5935,29500.0
2011-05-05 13:00:00,41.06,41.15,41.02,41.13,20200.0,28.5865,28.6492,28.5587,28.6353,20200.0
2011-05-05 13:30:00,41.13,41.14,40.94,41.09,23200.0,28.6353,28.6422,28.503,28.6074,23200.0
2011-05-05 14:00:00,41.1,41.19,40.99,41.14,40000.0,28.6144,28.677,28.5378,28.6422,40000.0
2011-05-05 14:30:00,41.15,41.22,40.98,41.07,48200.0,28.6492,28.6979,28.5308,28.5935,48200.0
2011-05-05 15:00:00,41.06,41.1,40.64,40.69,97700.0,28.5865,28.6144,28.2941,28.3289,97700.0
2011-05-05 15:30:00,40.68,41.01,40.67,40.83,152400.0,28.322,28.5517,28.315,28.4264,152400.0
2011-05-06 09:30:00,41.18,41.32,41.02,41.25,42600.0,28.6701,28.7675,28.5587,28.7188,42600.0
2011-05-06 10:00:00,41.24,41.25,40.81,40.86,82000.0,28.7118,28.7188,28.4125,28.4473,82000.0
2011-05-06 10:30:00,40.87,40.94,40.8,40.88,67100.0,28.4542,28.503,28.4055,28.4612,67100.0
2011-05-06 11:00:00,40.89,41.33,40.86,41.3,37400.0,28.4682,28.7745,28.4473,28.7536,37400.0
2011-05-06 11:30:00,41.28,41.38,41.1,41.22,68100.0,28.7397,28.8093,28.6144,28.6979,68100.0
2011-05-06 12:00:00,41.2,41.2,40.86,40.88,86400.0,28.684,28.684,28.4473,28.4612,86400.0
2011-05-06 12:30:00,40.88,40.94,40.6,40.73,101300.0,28.4612,28.503,28.2663,28.3568,101300.0
2011-05-06 13:00:00,40.74,40.81,40.45,40.49,51400.0,28.3637,28.4125,28.1618,28.1897,51400.0
2011-05-06 13:30:00,40.5,40.68,40.47,40.48,41500.0,28.1966,28.322,28.1758,28.1827,41500.0
2011-05-06 14:00:00,40.47,40.55,40.31,40.33,35300.0,28.1758,28.2315,28.0644,28.0783,35300.0
2011-05-06 14:30:00,40.33,40.34,40.12,40.12,61600.0,28.0783,28.0853,27.9321,27.9321,61600.0
2011-05-06 15:00:00,40.12,40.26,40.02,40.09,139400.0,27.9321,28.0296,27.8625,27.9112,139400.0
2011-05-06 15:30:00,40.1,40.13,39.96,40.01,269800.0,27.9182,27.939,27.8207,27.8555,269800.0
2011-05-09 09:30:00,40.07,40.43,39.98,40.13,113700.0,27.8973,28.1479,27.8346,27.939,113700.0
2011-05-09 10:00:00,40.13,40.44,40.12,40.19,86200.0,27.939,28.1549,27.9321,27.9808,86200.0
2011-05-09 10:30:00,40.2,40.28,39.99,40.14,59700.0,27.9878,28.0435,27.8416,27.946,59700.0
2011-05-09 11:00:00,40.13,40.37,40.13,40.26,89100.0,27.939,28.1061,27.939,28.0296,89100.0
2011-05-09 11:30:00,40.26,40.38,40.2,40.33,42600.0,28.0296,28.1131,27.9878,28.0783,42600.0
2011-05-09 12:00:00,40.33,40.39,40.24,40.29,57100.0,28.0783,28.1201,28.0156,28.0504,57100.0
2011-05-09 12:30:00,40.31,40.44,40.29,40.36,46600.0,28.0644,28.1549,28.0504,28.0992,46600.0
2011-05-09 13:00:00,40.34,40.51,40.34,40.49,38200.0,28.0853,28.2036,28.0853,28.1897,38200.0
2011-05-09 13:30:00,40.49,40.54,40.46,40.5,35600.0,28.1897,28.2245,28.1688,28.1966,35600.0
2011-05-09 14:00:00,40.5,40.51,40.39,40.41,33500.0,28.1966,28.2036,28.1201,28.134,33500.0
2011-05-09 14:30:00,40.42,40.5,40.3,40.37,40300.0,28.1409,28.1966,28.0574,28.1061,40300.0
2011-05-09 15:00:00,40.37,40.75,40.37,40.5,151100.0,28.1061,28.3707,28.1061,28.1966,151100.0
2011-05-09 15:30:00,40.51,40.68,40.49,40.62,205000.0,28.2036,28.322,28.1897,28.2802,205000.0
2011-05-10 09:30:00,40.74,41.53,40.74,41.52,108800.0,28.3637,28.9137,28.3637,28.9068,108800.0
2011-05-10 10:00:00,41.51,41.74,41.5,41.71,110700.0,28.8998,29.0599,28.8929,29.0391,110700.0
2011-05-10 10:30:00,41.72,41.73,41.39,41.54,79400.0,29.046,29.053,28.8163,28.9207,79400.0
2011-05-10 11:00:00,41.54,41.6,41.53,41.58,42700.0,28.9207,28.9625,28.9137,28.9486,42700.0
2011-05-10 11:30:00,41.57,41.7,41.52,41.67,67700.0,28.9416,29.0321,28.9068,29.0112,67700.0
2011-05-10 12:00:00,41.67,41.7,41.63,41.67,46700.0,29.0112,29.0321,28.9834,29.0112,46700.0
2011-05-10 12:30:00,41.68,41.72,41.65,41.69,58700.0,29.0182,29.046,28.9973,29.0251,58700.0
2011-05-10 13:00:00,41.68,41.73,41.65,41.73,33200.0,29.0182,29.053,28.9973,29.053,33200.0
2011-05-10 13:30:00,41.71,41.94,41.7,41.93,63300.0,29.0391,29.1992,29.0321,29.1922,63300.0
2011-05-10 14:00:00,41.91,41.98,41.86,41.9,68300.0,29.1783,29.227,29.1435,29.1713,68300.0
2011-05-10 14:30:00,41.9,42.06,41.89,42.0,143400.0,29.1713,29.2827,29.1644,29.241,143400.0
2011-05-10 15:00:00,42.0,42.0,41.94,41.97,113300.0,29.241,29.241,29.1992,29.2201,113300.0
2011-05-10 15:30:00,41.97,41.98,41.82,41.84,227700.0,29.2201,29.227,29.1156,29.1296,227700.0
2011-05-11 09:30:00,42.39,42.49,41.71,41.91,426900.0,29.5125,29.5821,29.0391,29.1783,426900.0
2011-05-11 10:00:00,41.9,42.09,41.74,41.85,247000.0,29.1713,29.3036,29.0599,29.1365,247000.0
2011-05-11 10:30:00,41.81,41.89,41.56,41.65,124700.0,29.1087,29.1644,28.9346,28.9973,124700.0
2011-05-11 11:00:00,41.66,41.96,41.58,41.85,88200.0,29.0043,29.2131,28.9486,29.1365,88200.0
2011-05-11 11:30:00,41.85,41.95,41.48,41.5,73700.0,29.1365,29.2062,28.8789,28.8929,73700.0
2011-05-11 12:00:00,41.53,41.62,41.28,41.57,151500.0,28.9137,28.9764,28.7397,28.9416,151500.0
2011-05-11 12:30:00,41.56,41.65,41.44,41.51,99300.0,28.9346,28.9973,28.8511,28.8998,99300.0
2011-05-11 13:00:00,41.54,41.56,41.43,41.48,79400.0,28.9207,28.9346,28.8441,28.8789,79400.0
2011-05-11 13:30:00,41.49,41.5,41.24,41.3,145500.0,28.8859,28.8929,28.7118,28.7536,145500.0
2011-05-11 14:00:00,41.34,41.71,41.32,41.66,106700.0,28.7815,29.0391,28.7675,29.0043,106700.0
2011-05-11 14:30:00,41.66,41.89,41.66,41.84,90400.0,29.0043,29.1644,29.0043,29.1296,90400.0
2011-05-11 15:00:00,41.83,42.22,41.82,42.16,155300.0,29.1226,29.3941,29.1156,29.3524,155300.0
2011-05-11 15:30:00,42.16,42.19,42.02,42.07,232000.0,29.3524,29.3732,29.2549,29.2897,232000.0
2011-05-12 09:30:00,41.83,41.87,41.43,41.7,121200.0,29.1226,29.1505,28.8441,29.0321,121200.0
2011-05-12 10:00:00,41.71,42.08,41.65,42.03,135000.0,29.0391,29.2967,28.9973,29.2619,135000.0
2011-05-12 10:30:00,42.03,42.07,41.81,41.89,76300.0,29.2619,29.2897,29.1087,29.1644,76300.0
2011-05-12 11:00:00,41.89,42.22,41.78,42.11,94100.0,29.1644,29.3941,29.0878,29.3175,94100.0
2011-05-12 11:30:00,42.11,42.76,42.07,42.37,228300.0,29.3175,29.7701,29.2897,29.4986,228300.0
2011-05-12 12:00:00,42.37,42.47,42.23,42.47,55400.0,29.4986,29.5682,29.4011,29.5682,55400.0
2011-05-12 12:30:00,42.46,42.62,42.44,42.6,54200.0,29.5612,29.6726,29.5473,29.6587,54200.0
2011-05-12 13:00:00,42.6,42.82,42.6,42.79,53500.0,29.6587,29.8119,29.6587,29.791,53500.0
2011-05-12 13:30:00,42.79,42.79,42.65,42.71,177200.0,29.791,29.791,29.6935,29.7353,177200.0
2011-05-12 14:00:00,42.71,42.87,42.71,42.79,64500.0,29.7353,29.8467,29.7353,29.791,64500.0
2011-05-12 14:30:00,42.79,42.79,42.62,42.64,64100.0,29.791,29.791,29.6726,29.6865,64100.0
2011-05-12 15:00:00,42.63,42.63,42.48,42.51,79400.0,29.6796,29.6796,29.5751,29.596,79400.0
2011-05-12 15:30:00,42.52,42.58,42.47,42.56,246400.0,29.603,29.6448,29.5682,29.6308,246400.0
2011-05-13 09:30:00,42.67,42.91,42.44,42.82,116000.0,29.7074,29.8745,29.5473,29.8119,116000.0
2011-05-13 10:00:00,42.83,42.97,42.45,42.62,130800.0,29.8188,29.9163,29.5543,29.6726,130800.0
2011-05-13 10:30:00,42.62,42.77,42.45,42.46,76300.0,29.6726,29.777,29.5543,29.5612,76300.0
2011-05-13 11:00:00,42.46,42.57,42.38,42.57,119800.0,29.5612,29.6378,29.5055,29.6378,119800.0
2011-05-13 11:30:00,42.56,42.6,42.48,42.5,52500.0,29.6308,29.6587,29.5751,29.5891,52500.0
2011-05-13 12:00:00,42.5,42.53,42.38,42.49,74600.0,29.5891,29.61,29.5055,29.5821,74600.0
2011-05-13 12:30:00,42.5,42.53,42.45,42.48,45200.0,29.5891,29.61,29.5543,29.5751,45200.0
2011-05-13 13:00:00,42.48,42.5,42.43,42.45,39600.0,29.5751,29.5891,29.5403,29.5543,39600.0
2011-05-13 13:30:00,42.46,42.47,42.32,42.35,43200.0,29.5612,29.5682,29.4638,29.4846,43200.0
2011-05-13 14:00:00,42.35,42.49,42.34,42.48,39500.0,29.4846,29.5821,29.4777,29.5751,39500.0
2011-05-13 14:30:00,42.48,42.52,42.42,42.45,48900.0,29.5751,29.603,29.5334,29.5543,48900.0
2011-05-13 15:00:00,42.46,42.48,42.43,42.46,82900.0,29.5612,29.5751,29.5403,29.5612,82900.0
2011-05-13 15:30:00,42.46,42.48,42.43,42.46,163300.0,29.5612,29.5751,29.5403,29.5612,163300.0
2011-05-16 09:30:00,42.25,42.25,41.97,42.09,123700.0,29.415,29.415,29.2201,29.3036,123700.0
2011-05-16 10:00:00,42.1,42.25,41.89,41.91,162200.0,29.3106,29.415,29.1644,29.1783,162200.0
2011-05-16 10:30:00,41.92,41.92,41.24,41.38,335900.0,29.1853,29.1853,28.7118,28.8093,335900.0
2011-05-16 11:00:00,41.4,41.74,41.38,41.55,119800.0,28.8232,29.0599,28.8093,28.9277,119800.0
2011-05-16 11:30:00,41.55,41.63,41.11,41.17,263900.0,28.9277,28.9834,28.6213,28.6631,263900.0
2011-05-16 12:00:00,41.17,41.25,40.99,41.25,256900.0,28.6631,28.7188,28.5378,28.7188,256900.0
2011-05-16 12:30:00,41.24,41.31,41.05,41.09,132700.0,28.7118,28.7606,28.5796,28.6074,132700.0
2011-05-16 13:00:00,41.09,41.28,41.05,41.24,113800.0,28.6074,28.7397,28.5796,28.7118,113800.0
2011-05-16 13:30:00,41.24,41.24,41.05,41.06,145800.0,28.7118,28.7118,28.5796,28.5865,145800.0
2011-05-16 14:00:00,41.06,41.06,40.93,40.94,188900.0,28.5865,28.5865,28.496,28.503,188900.0
2011-05-16 14:30:00,40.95,40.98,39.87,40.3,794900.0,28.5099,28.5308,27.758,28.0574,794900.0
2011-05-16 15:00:00,40.31,40.49,40.02,40.11,490400.0,28.0644,28.1897,27.8625,27.9251,490400.0
2011-05-16 15:30:00,40.11,40.95,40.04,40.68,872700.0,27.9251,28.5099,27.8764,28.322,872700.0
2011-05-17 09:30:00,38.52,39.58,38.52,38.75,1542300.0,26.8181,27.5561,26.8181,26.9783,1542300.0
2011-05-17 10:00:00,38.75,39.74,38.56,39.39,1227400.0,26.9783,27.6675,26.846,27.4238,1227400.0
2011-05-17 10:30:00,39.37,39.43,38.75,39.27,449000.0,27.4099,27.4517,26.9783,27.3403,449000.0
2011-05-17 11:00:00,39.28,39.37,38.94,39.2,215500.0,27.3473,27.4099,27.1106,27.2916,215500.0
2011-05-17 11:30:00,39.19,39.25,38.92,39.1,159700.0,27.2846,27.3264,27.0966,27.2219,159700.0
2011-05-17 12:00:00,39.1,39.42,38.96,39.18,192500.0,27.2219,27.4447,27.1245,27.2776,192500.0
2011-05-17 12:30:00,39.17,39.4,39.01,39.37,156200.0,27.2707,27.4308,27.1593,27.4099,156200.0
2011-05-17 13:00:00,39.37,39.98,39.26,39.78,664100.0,27.4099,27.8346,27.3333,27.6954,664100.0
2011-05-17 13:30:00,39.79,39.86,39.53,39.69,283500.0,27.7023,27.7511,27.5213,27.6327,283500.0
2011-05-17 14:00:00,39.68,39.73,39.57,39.61,288900.0,27.6257,27.6606,27.5492,27.577,288900.0
2011-05-17 14:30:00,39.6,39.83,39.59,39.68,255300.0,27.5701,27.7302,27.5631,27.6257,255300.0
2011-05-17 15:00:00,39.69,39.72,39.49,39.49,350200.0,27.6327,27.6536,27.4935,27.4935,350200.0
2011-05-17 15:30:00,39.5,39.65,39.31,39.44,569800.0,27.5004,27.6049,27.3682,27.4587,569800.0
2011-05-18 09:30:00,39.47,39.59,38.6,38.6,291800.0,27.4795,27.5631,26.8738,26.8738,291800.0
2011-05-18 10:00:00,38.6,38.96,38.53,38.57,496700.0,26.8738,27.1245,26.8251,26.853,496700.0
2011-05-18 10:30:00,38.56,38.58,38.3,38.3,268700.0,26.846,26.8599,26.665,26.665,268700.0
2011-05-18 11:00:00,38.3,38.4,38.0,38.02,194400.0,26.665,26.7346,26.4561,26.47,194400.0
2011-05-18 11:30:00,38.02,38.18,37.95,38.11,254200.0,26.47,26.5814,26.4213,26.5327,254200.0
2011-05-18 12:00:00,38.11,38.28,38.0,38.28,138500.0,26.5327,26.6511,26.4561,26.6511,138500.0
2011-05-18 12:30:00,38.28,38.4,38.2,38.37,106600.0,26.6511,26.7346,26.5954,26.7137,106600.0
2011-05-18 13:00:00,38.37,38.57,38.35,38.51,119300.0,26.7137,26.853,26.6998,26.8112,119300.0
2011-05-18 13:30:00,38.51,38.57,38.48,38.53,88400.0,26.8112,26.853,26.7903,26.8251,88400.0
2011-05-18 14:00:00,38.53,38.63,38.49,38.56,124600.0,26.8251,26.8947,26.7973,26.846,124600.0
2011-05-18 14:30:00,38.57,38.63,38.51,38.57,157400.0,26.853,26.8947,26.8112,26.853,157400.0
2011-05-18 15:00:00,38.58,38.88,38.58,38.87,390300.0,26.8599,27.0688,26.8599,27.0618,390300.0
2011-05-18 15:30:00,38.87,39.0,38.87,38.92,538100.0,27.0618,27.1523,27.0618,27.0966,538100.0
2011-05-19 09:30:00,38.88,39.03,38.48,38.69,220100.0,27.0688,27.1732,26.7903,26.9365,220100.0
2011-05-19 10:00:00,38.68,38.8,38.5,38.57,185300.0,26.9295,27.0131,26.8042,26.853,185300.0
2011-05-19 10:30:00,38.55,38.58,38.26,38.37,144100.0,26.839,26.8599,26.6371,26.7137,144100.0
2011-05-19 11:00:00,38.36,38.54,38.33,38.48,154300.0,26.7067,26.8321,26.6859,26.7903,154300.0
2011-05-19 11:30:00,38.49,38.51,38.28,38.3,109000.0,26.7973,26.8112,26.6511,26.665,109000.0
2011-05-19 12:00:00,38.3,38.45,38.29,38.34,120900.0,26.665,26.7694,26.658,26.6928,120900.0
2011-05-19 12:30:00,38.34,38.37,38.2,38.29,99900.0,26.6928,26.7137,26.5954,26.658,99900.0
2011-05-19 13:00:00,38.28,38.31,38.25,38.29,80200.0,26.6511,26.6719,26.6302,26.658,80200.0
2011-05-19 13:30:00,38.3,38.35,38.27,38.33,97400.0,26.665,26.6998,26.6441,26.6859,97400.0
2011-05-19 14:00:00,38.34,38.5,38.28,38.32,99400.0,26.6928,26.8042,26.6511,26.6789,99400.0
2011-05-19 14:30:00,38.32,38.41,38.29,38.35,119600.0,26.6789,26.7416,26.658,26.6998,119600.0
2011-05-19 15:00:00,38.35,38.4,38.34,38.39,100300.0,26.6998,26.7346,26.6928,26.7276,100300.0
2011-05-19 15:30:00,38.39,38.41,38.25,38.32,289700.0,26.7276,26.7416,26.6302,26.6789,289700.0
2011-05-20 09:30:00,38.39,38.59,38.16,38.48,301500.0,26.7276,26.8669,26.5675,26.7903,301500.0
2011-05-20 10:00:00,38.5,38.63,38.25,38.59,191800.0,26.8042,26.8947,26.6302,26.8669,191800.0
2011-05-20 10:30:00,38.58,38.64,38.46,38.58,142500.0,26.8599,26.9017,26.7764,26.8599,142500.0
2011-05-20 11:00:00,38.58,38.84,38.56,38.8,149300.0,26.8599,27.0409,26.846,27.0131,149300.0
2011-05-20 11:30:00,38.82,39.06,38.8,39.0,160300.0,27.027,27.1941,27.0131,27.1523,160300.0
2011-05-20 12:00:00,39.0,39.4,38.96,39.3,212200.0,27.1523,27.4308,27.1245,27.3612,212200.0
2011-05-20 12:30:00,39.3,39.41,39.12,39.4,150200.0,27.3612,27.4378,27.2359,27.4308,150200.0
2011-05-20 13:00:00,39.4,39.47,39.33,39.45,140900.0,27.4308,27.4795,27.3821,27.4656,140900.0
2011-05-20 13:30:00,39.46,39.54,39.34,39.39,137600.0,27.4726,27.5283,27.389,27.4238,137600.0
2011-05-20 14:00:00,39.41,39.48,39.16,39.17,114900.0,27.4378,27.4865,27.2637,27.2707,114900.0
2011-05-20 14:30:00,39.18,39.28,39.15,39.27,135900.0,27.2776,27.3473,27.2568,27.3403,135900.0
2011-05-20 15:00:00,39.27,39.3,39.22,39.27,156800.0,27.3403,27.3612,27.3055,27.3403,156800.0
2011-05-20 15:30:00,39.27,39.29,39.1,39.14,322300.0,27.3403,27.3542,27.2219,27.2498,322300.0
2011-05-23 09:30:00,38.56,39.15,38.41,39.15,180100.0,26.846,27.2568,26.7416,27.2568,180100.0
2011-05-23 10:00:00,39.15,39.15,38.89,38.97,248800.0,27.2568,27.2568,27.0757,27.1314,248800.0
2011-05-23 10:30:00,38.99,39.05,38.92,38.96,122000.0,27.1454,27.1871,27.0966,27.1245,122000.0
2011-05-23 11:00:00,38.96,39.02,38.84,38.95,119000.0,27.1245,27.1662,27.0409,27.1175,119000.0
2011-05-23 11:30:00,38.95,38.95,38.75,38.82,62400.0,27.1175,27.1175,26.9783,27.027,62400.0
2011-05-23 12:00:00,38.82,38.9,38.79,38.86,55300.0,27.027,27.0827,27.0061,27.0549,55300.0
2011-05-23 12:30:00,38.86,38.95,38.81,38.93,53600.0,27.0549,27.1175,27.02,27.1036,53600.0
2011-05-23 13:00:00,38.94,38.94,38.81,38.82,59200.0,27.1106,27.1106,27.02,27.027,59200.0
2011-05-23 13:30:00,38.82,38.99,38.8,38.94,60200.0,27.027,27.1454,27.0131,27.1106,60200.0
2011-05-23 14:00:00,38.95,39.03,38.89,39.0,75300.0,27.1175,27.1732,27.0757,27.1523,75300.0
2011-05-23 14:30:00,39.01,39.09,38.98,39.07,140900.0,27.1593,27.215,27.1384,27.2011,140900.0
2011-05-23 15:00:00,39.07,39.11,38.9,38.91,117600.0,27.2011,27.2289,27.0827,27.0897,117600.0
2011-05-23 15:30:00,38.91,38.95,38.8,38.86,436200.0,27.0897,27.1175,27.0131,27.0549,436200.0
2011-05-24 09:30:00,38.93,39.01,38.61,38.94,118500.0,27.1036,27.1593,26.8808,27.1106,118500.0
2011-05-24 10:00:00,38.96,39.14,38.77,38.8,80000.0,27.1245,27.2498,26.9922,27.0131,80000.0
2011-05-24 10:30:00,38.83,38.88,38.66,38.68,58000.0,27.034,27.0688,26.9156,26.9295,58000.0
2011-05-24 11:00:00,38.73,38.79,38.61,38.64,33500.0,26.9643,27.0061,26.8808,26.9017,33500.0
2011-05-24 11:30:00,38.66,38.76,38.53,38.63,90100.0,26.9156,26.9852,26.8251,26.8947,90100.0
2011-05-24 12:00:00,38.62,38.62,38.37,38.42,63300.0,26.8878,26.8878,26.7137,26.7485,63300.0
2011-05-24 12:30:00,38.46,38.48,38.18,38.21,82500.0,26.7764,26.7903,26.5814,26.6023,82500.0
2011-05-24 13:00:00,38.22,38.39,38.16,38.18,65200.0,26.6093,26.7276,26.5675,26.5814,65200.0
2011-05-24 13:30:00,38.18,38.24,38.1,38.21,49500.0,26.5814,26.6232,26.5257,26.6023,49500.0
2011-05-24 14:00:00,38.22,38.35,38.2,38.34,182200.0,26.6093,26.6998,26.5954,26.6928,182200.0
2011-05-24 14:30:00,38.35,38.35,38.29,38.31,91700.0,26.6998,26.6998,26.658,26.6719,91700.0
2011-05-24 15:00:00,38.31,38.35,38.21,38.3,134100.0,26.6719,26.6998,26.6023,26.665,134100.0
2011-05-24 15:30:00,38.3,38.32,38.17,38.2,324700.0,26.665,26.6789,26.5745,26.5954,324700.0
2011-05-25 09:30:00,38.02,38.08,37.28,37.89,405100.0,26.47,26.5118,25.9548,26.3795,405100.0
2011-05-25 10:00:00,37.88,37.96,37.37,37.55,283400.0,26.3726,26.4283,26.0175,26.1428,283400.0
2011-05-25 10:30:00,37.57,38.0,37.52,37.95,165900.0,26.1567,26.4561,26.1219,26.4213,165900.0
2011-05-25 11:00:00,37.96,38.14,37.95,38.1,100000.0,26.4283,26.5536,26.4213,26.5257,100000.0
2011-05-25 11:30:00,38.1,38.26,38.03,38.22,59700.0,26.5257,26.6371,26.477,26.6093,59700.0
2011-05-25 12:00:00,38.22,38.29,38.09,38.16,81100.0,26.6093,26.658,26.5188,26.5675,81100.0
2011-05-25 12:30:00,38.16,38.18,38.08,38.1,71900.0,26.5675,26.5814,26.5118,26.5257,71900.0
2011-05-25 13:00:00,38.11,38.15,37.97,37.99,40900.0,26.5327,26.5605,26.4352,26.4491,40900.0
2011-05-25 13:30:00,37.99,38.16,37.98,38.15,41600.0,26.4491,26.5675,26.4422,26.5605,41600.0
2011-05-25 14:00:00,38.16,38.19,38.11,38.16,41800.0,26.5675,26.5884,26.5327,26.5675,41800.0
2011-05-25 14:30:00,38.16,38.18,38.15,38.16,82100.0,26.5675,26.5814,26.5605,26.5675,82100.0
2011-05-25 15:00:00,38.16,38.56,38.14,38.55,289600.0,26.5675,26.846,26.5536,26.839,289600.0
2011-05-25 15:30:00,38.56,38.56,38.38,38.44,219000.0,26.846,26.846,26.7207,26.7624,219000.0
2011-05-26 09:30:00,38.38,38.71,38.38,38.51,71300.0,26.7207,26.9504,26.7207,26.8112,71300.0
2011-05-26 10:00:00,38.52,38.81,38.52,38.76,90800.0,26.8181,27.02,26.8181,26.9852,90800.0
2011-05-26 10:30:00,38.77,39.27,38.76,39.26,180500.0,26.9922,27.3403,26.9852,27.3333,180500.0
2011-05-26 11:00:00,39.26,39.38,39.21,39.29,210500.0,27.3333,27.4169,27.2985,27.3542,210500.0
2011-05-26 11:30:00,39.3,39.32,39.19,39.25,51200.0,27.3612,27.3751,27.2846,27.3264,51200.0
2011-05-26 12:00:00,39.25,39.53,39.24,39.53,77200.0,27.3264,27.5213,27.3194,27.5213,77200.0
2011-05-26 12:30:00,39.52,39.67,39.48,39.51,121700.0,27.5144,27.6188,27.4865,27.5074,121700.0
2011-05-26 13:00:00,39.51,39.55,39.43,39.51,57500.0,27.5074,27.5352,27.4517,27.5074,57500.0
2011-05-26 13:30:00,39.51,39.65,39.49,39.54,70900.0,27.5074,27.6049,27.4935,27.5283,70900.0
2011-05-26 14:00:00,39.53,39.73,39.5,39.73,57400.0,27.5213,27.6606,27.5004,27.6606,57400.0
2011-05-26 14:30:00,39.73,39.76,39.63,39.72,95300.0,27.6606,27.6814,27.5909,27.6536,95300.0
2011-05-26 15:00:00,39.73,39.82,39.7,39.75,183000.0,27.6606,27.7232,27.6397,27.6745,183000.0
2011-05-26 15:30:00,39.76,39.78,39.67,39.71,247200.0,27.6814,27.6954,27.6188,27.6466,247200.0
2011-05-27 09:30:00,39.66,40.47,38.83,40.45,272400.0,27.6118,28.1758,27.034,28.1618,272400.0
2011-05-27 10:00:00,40.45,40.46,40.06,40.29,95100.0,28.1618,28.1688,27.8903,28.0504,95100.0
2011-05-27 10:30:00,40.29,40.39,40.15,40.39,79900.0,28.0504,28.1201,27.953,28.1201,79900.0
2011-05-27 11:00:00,40.39,40.47,40.16,40.27,144800.0,28.1201,28.1758,27.9599,28.0365,144800.0
2011-05-27 11:30:00,40.25,40.26,40.15,40.15,47800.0,28.0226,28.0296,27.953,27.953,47800.0
2011-05-27 12:00:00,40.15,40.16,39.98,40.04,51400.0,27.953,27.9599,27.8346,27.8764,51400.0
2011-05-27 12:30:00,40.04,40.08,39.99,39.99,45900.0,27.8764,27.9042,27.8416,27.8416,45900.0
2011-05-27 13:00:00,39.96,40.02,39.92,39.99,33500.0,27.8207,27.8625,27.7928,27.8416,33500.0
2011-05-27 13:30:00,39.98,39.99,39.81,39.88,40900.0,27.8346,27.8416,27.7163,27.765,40900.0
2011-05-27 14:00:00,39.87,39.88,39.78,39.82,35900.0,27.758,27.765,27.6954,27.7232,35900.0
2011-05-27 14:30:00,39.83,39.95,39.83,39.88,49500.0,27.7302,27.8137,27.7302,27.765,49500.0
2011-05-27 15:00:00,39.88,39.99,39.83,39.96,87400.0,27.765,27.8416,27.7302,27.8207,87400.0
2011-05-27 15:30:00,39.97,40.14,39.94,40.1,263300.0,27.8277,27.946,27.8068,27.9182,263300.0
2011-05-31 09:30:00,40.45,40.59,40.16,40.21,126000.0,28.1618,28.2593,27.9599,27.9947,126000.0
2011-05-31 10:00:00,40.21,40.21,39.61,39.7,190600.0,27.9947,27.9947,27.577,27.6397,190600.0
2011-05-31 10:30:00,39.69,39.8,39.68,39.79,86300.0,27.6327,27.7093,27.6257,27.7023,86300.0
2011-05-31 11:00:00,39.78,39.85,39.72,39.79,53700.0,27.6954,27.7441,27.6536,27.7023,53700.0
2011-05-31 11:30:00,39.81,39.9,39.72,39.85,63300.0,27.7163,27.7789,27.6536,27.7441,63300.0
2011-05-31 12:00:00,39.86,39.91,39.77,39.91,46100.0,27.7511,27.7859,27.6884,27.7859,46100.0
2011-05-31 12:30:00,39.89,39.93,39.76,39.82,51900.0,27.772,27.7998,27.6814,27.7232,51900.0
2011-05-31 13:00:00,39.82,39.97,39.82,39.93,45000.0,27.7232,27.8277,27.7232,27.7998,45000.0
2011-05-31 13:30:00,39.94,40.02,39.91,40.0,46100.0,27.8068,27.8625,27.7859,27.8485,46100.0
2011-05-31 14:00:00,40.0,40.06,39.95,39.97,87800.0,27.8485,27.8903,27.8137,27.8277,87800.0
2011-05-31 14:30:00,39.98,40.04,39.97,39.97,62600.0,27.8346,27.8764,27.8277,27.8277,62600.0
2011-05-31 15:00:00,39.97,39.97,39.69,39.7,195700.0,27.8277,27.8277,27.6327,27.6397,195700.0
2011-05-31 15:30:00,39.71,39.76,39.54,39.75,300400.0,27.6466,27.6814,27.5283,27.6745,300400.0
2011-06-01 09:30:00,39.7,39.79,39.21,39.35,147800.0,27.6397,27.7023,27.2985,27.396,147800.0
2011-06-01 10:00:00,39.36,39.49,39.2,39.2,95700.0,27.403,27.4935,27.2916,27.2916,95700.0
2011-06-01 10:30:00,39.2,39.23,38.9,39.15,161600.0,27.2916,27.3125,27.0827,27.2568,161600.0
2011-06-01 11:00:00,39.16,39.19,38.91,39.15,114100.0,27.2637,27.2846,27.0897,27.2568,114100.0
2011-06-01 11:30:00,39.14,39.15,38.96,38.97,49200.0,27.2498,27.2568,27.1245,27.1314,49200.0
2011-06-01 12:00:00,38.98,39.04,38.68,38.72,67300.0,27.1384,27.1802,26.9295,26.9574,67300.0
2011-06-01 12:30:00,38.72,38.75,38.62,38.67,83200.0,26.9574,26.9783,26.8878,26.9226,83200.0
2011-06-01 13:00:00,38.66,38.7,38.52,38.55,80400.0,26.9156,26.9435,26.8181,26.839,80400.0
2011-06-01 13:30:00,38.54,38.67,38.5,38.64,75800.0,26.8321,26.9226,26.8042,26.9017,75800.0
2011-06-01 14:00:00,38.65,38.66,38.55,38.56,57300.0,26.9087,26.9156,26.839,26.846,57300.0
2011-06-01 14:30:00,38.56,38.64,38.5,38.63,157100.0,26.846,26.9017,26.8042,26.8947,157100.0
2011-06-01 15:00:00,38.62,38.67,38.42,38.49,181000.0,26.8878,26.9226,26.7485,26.7973,181000.0
2011-06-01 15:30:00,38.49,38.51,38.32,38.34,267400.0,26.7973,26.8112,26.6789,26.6928,267400.0
2011-06-02 09:30:00,38.34,38.51,37.81,38.13,168600.0,26.6928,26.8112,26.3238,26.5466,168600.0
2011-06-02 10:00:00,38.13,38.44,38.12,38.3,140000.0,26.5466,26.7624,26.5397,26.665,140000.0
2011-06-02 10:30:00,38.31,38.36,38.17,38.18,76200.0,26.6719,26.7067,26.5745,26.5814,76200.0
2011-06-02 11:00:00,38.19,38.25,38.12,38.13,78500.0,26.5884,26.6302,26.5397,26.5466,78500.0
2011-06-02 11:30:00,38.12,38.13,37.9,37.94,82900.0,26.5397,26.5466,26.3865,26.4143,82900.0
2011-06-02 12:00:00,37.94,38.06,37.84,37.96,100100.0,26.4143,26.4979,26.3447,26.4283,100100.0
2011-06-02 12:30:00,37.98,38.12,37.85,38.04,82900.0,26.4422,26.5397,26.3517,26.484,82900.0
2011-06-02 13:00:00,38.07,38.09,37.97,38.0,43200.0,26.5048,26.5188,26.4352,26.4561,43200.0
2011-06-02 13:30:00,38.0,38.01,37.85,37.98,57000.0,26.4561,26.4631,26.3517,26.4422,57000.0
2011-06-02 14:00:00,37.98,38.11,37.98,38.04,58600.0,26.4422,26.5327,26.4422,26.484,58600.0
2011-06-02 14:30:00,38.05,38.16,38.03,38.13,101000.0,26.4909,26.5675,26.477,26.5466,101000.0
2011-06-02 15:00:00,38.13,38.23,38.1,38.15,121400.0,26.5466,26.6162,26.5257,26.5605,121400.0
2011-06-02 15:30:00,38.15,38.15,37.9,37.9,373900.0,26.5605,26.5605,26.3865,26.3865,373900.0
2011-06-03 09:30:00,37.38,37.56,37.01,37.26,166500.0,26.0245,26.1498,25.7669,25.9409,166500.0
2011-06-03 10:00:00,37.26,37.67,37.22,37.66,167900.0,25.9409,26.2264,25.9131,26.2194,167900.0
2011-06-03 10:30:00,37.66,37.72,37.45,37.49,63600.0,26.2194,26.2612,26.0732,26.101,63600.0
2011-06-03 11:00:00,37.48,37.5,37.31,37.35,65900.0,26.0941,26.108,25.9757,26.0036,65900.0
2011-06-03 11:30:00,37.35,37.41,37.1,37.36,53500.0,26.0036,26.0453,25.8295,26.0105,53500.0
2011-06-03 12:00:00,37.36,37.42,37.2,37.3,69400.0,26.0105,26.0523,25.8991,25.9688,69400.0
2011-06-03 12:30:00,37.29,37.41,37.22,37.4,37400.0,25.9618,26.0453,25.9131,26.0384,37400.0
2011-06-03 13:00:00,37.4,37.48,37.36,37.43,55700.0,26.0384,26.0941,26.0105,26.0593,55700.0
2011-06-03 13:30:00,37.42,37.43,37.3,37.3,28900.0,26.0523,26.0593,25.9688,25.9688,28900.0
2011-06-03 14:00:00,37.29,37.3,37.17,37.19,44500.0,25.9618,25.9688,25.8783,25.8922,44500.0
2011-06-03 14:30:00,37.2,37.25,37.12,37.12,45800.0,25.8991,25.934,25.8434,25.8434,45800.0
2011-06-03 15:00:00,37.12,37.2,37.05,37.1,78700.0,25.8434,25.8991,25.7947,25.8295,78700.0
2011-06-03 15:30:00,37.1,37.27,37.07,37.07,154100.0,25.8295,25.9479,25.8086,25.8086,154100.0
2011-06-06 09:30:00,37.0,37.39,37.0,37.03,96500.0,25.7599,26.0314,25.7599,25.7808,96500.0
2011-06-06 10:00:00,37.03,37.12,36.98,37.03,118500.0,25.7808,25.8434,25.746,25.7808,118500.0
2011-06-06 10:30:00,37.01,37.05,36.85,36.98,57200.0,25.7669,25.7947,25.6555,25.746,57200.0
2011-06-06 11:00:00,36.95,37.11,36.94,37.05,49700.0,25.7251,25.8365,25.7181,25.7947,49700.0
2011-06-06 11:30:00,37.06,37.06,36.93,36.93,30900.0,25.8017,25.8017,25.7112,25.7112,30900.0
2011-06-06 12:00:00,36.92,37.0,36.9,36.92,34400.0,25.7042,25.7599,25.6903,25.7042,34400.0
2011-06-06 12:30:00,36.91,36.94,36.8,36.89,80000.0,25.6972,25.7181,25.6207,25.6833,80000.0
2011-06-06 13:00:00,36.9,37.02,36.84,36.95,105200.0,25.6903,25.7738,25.6485,25.7251,105200.0
2011-06-06 13:30:00,36.97,36.99,36.86,36.9,125000.0,25.739,25.7529,25.6624,25.6903,125000.0
2011-06-06 14:00:00,36.9,36.93,36.77,36.79,65500.0,25.6903,25.7112,25.5998,25.6137,65500.0
2011-06-06 14:30:00,36.78,36.84,36.7,36.76,75000.0,25.6067,25.6485,25.551,25.5928,75000.0
2011-06-06 15:00:00,36.75,36.76,36.52,36.6,128300.0,25.5858,25.5928,25.4257,25.4814,128300.0
2011-06-06 15:30:00,36.6,36.67,36.47,36.51,225500.0,25.4814,25.5301,25.3909,25.4188,225500.0
2011-06-07 09:30:00,36.6,37.06,36.6,36.97,196200.0,25.4814,25.8017,25.4814,25.739,196200.0
2011-06-07 10:00:00,36.98,37.08,36.92,36.96,132600.0,25.746,25.8156,25.7042,25.732,132600.0
2011-06-07 10:30:00,36.97,37.01,36.88,36.9,49500.0,25.739,25.7669,25.6764,25.6903,49500.0
2011-06-07 11:00:00,36.87,36.92,36.8,36.81,70100.0,25.6694,25.7042,25.6207,25.6276,70100.0
2011-06-07 11:30:00,36.8,36.92,36.72,36.82,182900.0,25.6207,25.7042,25.565,25.6346,182900.0
2011-06-07 12:00:00,36.82,36.87,36.75,36.78,62400.0,25.6346,25.6694,25.5858,25.6067,62400.0
2011-06-07 12:30:00,36.78,36.85,36.7,36.79,51700.0,25.6067,25.6555,25.551,25.6137,51700.0
2011-06-07 13:00:00,36.79,36.85,36.77,36.79,232700.0,25.6137,25.6555,25.5998,25.6137,232700.0
2011-06-07 13:30:00,36.78,36.84,36.74,36.79,83200.0,25.6067,25.6485,25.5789,25.6137,83200.0
2011-06-07 14:00:00,36.78,36.81,36.69,36.74,134900.0,25.6067,25.6276,25.5441,25.5789,134900.0
2011-06-07 14:30:00,36.73,36.77,36.61,36.73,109200.0,25.5719,25.5998,25.4884,25.5719,109200.0
2011-06-07 15:00:00,36.74,36.76,36.55,36.61,133500.0,25.5789,25.5928,25.4466,25.4884,133500.0
2011-06-07 15:30:00,36.6,36.66,36.41,36.45,359200.0,25.4814,25.5232,25.3491,25.377,359200.0
2011-06-08 09:30:00,36.44,36.47,35.8,35.8,157700.0,25.37,25.3909,24.9244,24.9244,157700.0
2011-06-08 10:00:00,35.83,36.22,35.82,36.19,272200.0,24.9453,25.2169,24.9384,25.196,272200.0
2011-06-08 10:30:00,36.15,36.41,36.02,36.34,71200.0,25.1681,25.3491,25.0776,25.3004,71200.0
2011-06-08 11:00:00,36.35,36.54,36.25,36.38,139200.0,25.3074,25.4396,25.2377,25.3282,139200.0
2011-06-08 11:30:00,36.39,36.63,36.34,36.56,151000.0,25.3352,25.5023,25.3004,25.4536,151000.0
2011-06-08 12:00:00,36.59,36.63,36.53,36.57,57700.0,25.4745,25.5023,25.4327,25.4605,57700.0
2011-06-08 12:30:00,36.56,36.58,36.44,36.56,54000.0,25.4536,25.4675,25.37,25.4536,54000.0
2011-06-08 13:00:00,36.57,36.58,36.5,36.5,37300.0,25.4605,25.4675,25.4118,25.4118,37300.0
2011-06-08 13:30:00,36.51,36.55,36.2,36.2,136600.0,25.4188,25.4466,25.2029,25.2029,136600.0
2011-06-08 14:00:00,36.2,36.33,36.2,36.27,75500.0,25.2029,25.2934,25.2029,25.2517,75500.0
2011-06-08 14:30:00,36.28,36.47,36.28,36.44,79000.0,25.2586,25.3909,25.2586,25.37,79000.0
2011-06-08 15:00:00,36.42,36.45,36.37,36.42,180000.0,25.3561,25.377,25.3213,25.3561,180000.0
2011-06-08 15:30:00,36.41,36.46,36.36,36.37,196600.0,25.3491,25.3839,25.3143,25.3213,196600.0
2011-06-09 09:30:00,36.37,36.49,36.24,36.42,65400.0,25.3213,25.4048,25.2308,25.3561,65400.0
2011-06-09 10:00:00,36.45,36.67,36.43,36.5,48500.0,25.377,25.5301,25.3631,25.4118,48500.0
2011-06-09 10:30:00,36.51,36.84,36.5,36.7,54000.0,25.4188,25.6485,25.4118,25.551,54000.0
2011-06-09 11:00:00,36.72,36.83,36.47,36.48,54700.0,25.565,25.6415,25.3909,25.3979,54700.0
2011-06-09 11:30:00,36.48,36.62,36.45,36.53,61900.0,25.3979,25.4953,25.377,25.4327,61900.0
2011-06-09 12:00:00,36.53,36.72,36.48,36.59,43500.0,25.4327,25.565,25.3979,25.4745,43500.0
2011-06-09 12:30:00,36.58,36.65,36.49,36.59,21800.0,25.4675,25.5162,25.4048,25.4745,21800.0
2011-06-09 13:00:00,36.6,36.71,36.6,36.7,42100.0,25.4814,25.558,25.4814,25.551,42100.0
2011-06-09 13:30:00,36.7,36.81,36.7,36.75,31100.0,25.551,25.6276,25.551,25.5858,31100.0
2011-06-09 14:00:00,36.76,36.88,36.75,36.77,43400.0,25.5928,25.6764,25.5858,25.5998,43400.0
2011-06-09 14:30:00,36.76,36.84,36.71,36.75,586100.0,25.5928,25.6485,25.558,25.5858,586100.0
2011-06-09 15:00:00,36.75,36.81,36.68,36.81,166400.0,25.5858,25.6276,25.5371,25.6276,166400.0
2011-06-09 15:30:00,36.81,36.84,36.7,36.7,278000.0,25.6276,25.6485,25.551,25.551,278000.0
2011-06-10 09:30:00,36.5,36.61,36.19,36.29,78700.0,25.4118,25.4884,25.196,25.2656,78700.0
2011-06-10 10:00:00,36.29,36.34,35.89,35.95,138400.0,25.2656,25.3004,24.9871,25.0289,138400.0
2011-06-10 10:30:00,35.95,36.01,35.76,35.76,56100.0,25.0289,25.0706,24.8966,24.8966,56100.0
2011-06-10 11:00:00,35.76,35.79,35.51,35.69,50400.0,24.8966,24.9175,24.7225,24.8479,50400.0
2011-06-10 11:30:00,35.68,35.9,35.65,35.81,47000.0,24.8409,24.9941,24.82,24.9314,47000.0
2011-06-10 12:00:00,35.83,35.85,35.73,35.76,33800.0,24.9453,24.9593,24.8757,24.8966,33800.0
2011-06-10 12:30:00,35.75,35.94,35.74,35.83,97300.0,24.8896,25.0219,24.8827,24.9453,97300.0
2011-06-10 13:00:00,35.83,35.84,35.68,35.75,46800.0,24.9453,24.9523,24.8409,24.8896,46800.0
2011-06-10 13:30:00,35.75,35.75,35.53,35.6,61900.0,24.8896,24.8896,24.7365,24.7852,61900.0
2011-06-10 14:00:00,35.6,35.87,35.6,35.8,101000.0,24.7852,24.9732,24.7852,24.9244,101000.0
2011-06-10 14:30:00,35.8,35.99,35.75,35.98,134500.0,24.9244,25.0567,24.8896,25.0498,134500.0
2011-06-10 15:00:00,35.98,36.12,35.93,36.03,216400.0,25.0498,25.1472,25.0149,25.0846,216400.0
2011-06-10 15:30:00,36.03,36.07,35.79,35.88,312400.0,25.0846,25.1124,24.9175,24.9801,312400.0
2011-06-13 09:30:00,35.91,36.53,35.87,36.41,95500.0,25.001,25.4327,24.9732,25.3491,95500.0
2011-06-13 10:00:00,36.41,36.45,36.21,36.3,54900.0,25.3491,25.377,25.2099,25.2725,54900.0
2011-06-13 10:30:00,36.3,36.31,35.9,35.97,47600.0,25.2725,25.2795,24.9941,25.0428,47600.0
2011-06-13 11:00:00,35.97,36.08,35.89,36.08,32000.0,25.0428,25.1194,24.9871,25.1194,32000.0
2011-06-13 11:30:00,36.07,36.09,35.74,35.78,44300.0,25.1124,25.1263,24.8827,24.9105,44300.0
2011-06-13 12:00:00,35.78,35.86,35.75,35.8,20100.0,24.9105,24.9662,24.8896,24.9244,20100.0
2011-06-13 12:30:00,35.82,35.95,35.79,35.79,36200.0,24.9384,25.0289,24.9175,24.9175,36200.0
2011-06-13 13:00:00,35.79,35.86,35.61,35.83,49700.0,24.9175,24.9662,24.7922,24.9453,49700.0
2011-06-13 13:30:00,35.82,36.08,35.82,36.08,56500.0,24.9384,25.1194,24.9384,25.1194,56500.0
2011-06-13 14:00:00,36.08,36.14,36.01,36.02,111500.0,25.1194,25.1612,25.0706,25.0776,111500.0
2011-06-13 14:30:00,36.02,36.04,35.91,35.93,65500.0,25.0776,25.0915,25.001,25.0149,65500.0
2011-06-13 15:00:00,35.93,36.03,35.84,36.0,106300.0,25.0149,25.0846,24.9523,25.0637,106300.0
2011-06-13 15:30:00,36.0,36.01,35.85,35.87,128900.0,25.0637,25.0706,24.9593,24.9732,128900.0
2011-06-14 09:30:00,36.27,36.65,36.21,36.45,80800.0,25.2517,25.5162,25.2099,25.377,80800.0
2011-06-14 10:00:00,36.45,36.61,36.38,36.55,74000.0,25.377,25.4884,25.3282,25.4466,74000.0
2011-06-14 10:30:00,36.56,36.84,36.54,36.81,118700.0,25.4536,25.6485,25.4396,25.6276,118700.0
2011-06-14 11:00:00,36.81,36.87,36.74,36.84,52900.0,25.6276,25.6694,25.5789,25.6485,52900.0
2011-06-14 11:30:00,36.85,36.94,36.82,36.93,49800.0,25.6555,25.7181,25.6346,25.7112,49800.0
2011-06-14 12:00:00,36.93,37.05,36.88,37.02,53800.0,25.7112,25.7947,25.6764,25.7738,53800.0
2011-06-14 12:30:00,37.02,37.03,36.92,36.99,45800.0,25.7738,25.7808,25.7042,25.7529,45800.0
2011-06-14 13:00:00,36.99,36.99,36.86,36.9,30900.0,25.7529,25.7529,25.6624,25.6903,30900.0
2011-06-14 13:30:00,36.9,36.93,36.8,36.9,65000.0,25.6903,25.7112,25.6207,25.6903,65000.0
2011-06-14 14:00:00,36.9,36.94,36.8,36.88,70000.0,25.6903,25.7181,25.6207,25.6764,70000.0
2011-06-14 14:30:00,36.87,37.07,36.86,36.98,117800.0,25.6694,25.8086,25.6624,25.746,117800.0
2011-06-14 15:00:00,36.98,37.05,36.83,37.0,162300.0,25.746,25.7947,25.6415,25.7599,162300.0
2011-06-14 15:30:00,37.0,37.0,36.9,36.95,329300.0,25.7599,25.7599,25.6903,25.7251,329300.0
2011-06-15 09:30:00,36.58,36.86,36.26,36.74,65400.0,25.4675,25.6624,25.2447,25.5789,65400.0
2011-06-15 10:00:00,36.71,36.84,36.48,36.58,63400.0,25.558,25.6485,25.3979,25.4675,63400.0
2011-06-15 10:30:00,36.58,36.7,36.51,36.6,34700.0,25.4675,25.551,25.4188,25.4814,34700.0
2011-06-15 11:00:00,36.6,36.68,36.44,36.46,84900.0,25.4814,25.5371,25.37,25.3839,84900.0
2011-06-15 11:30:00,36.49,36.55,36.28,36.5,142200.0,25.4048,25.4466,25.2586,25.4118,142200.0
2011-06-15 12:00:00,36.5,36.56,36.45,36.52,117200.0,25.4118,25.4536,25.377,25.4257,117200.0
2011-06-15 12:30:00,36.51,36.68,36.48,36.56,118400.0,25.4188,25.5371,25.3979,25.4536,118400.0
2011-06-15 13:00:00,36.56,36.59,36.47,36.5,115500.0,25.4536,25.4745,25.3909,25.4118,115500.0
2011-06-15 13:30:00,36.5,36.51,36.35,36.45,35900.0,25.4118,25.4188,25.3074,25.377,35900.0
2011-06-15 14:00:00,36.45,36.54,36.25,36.25,90200.0,25.377,25.4396,25.2377,25.2377,90200.0
2011-06-15 14:30:00,36.25,36.35,36.15,36.24,113500.0,25.2377,25.3074,25.1681,25.2308,113500.0
2011-06-15 15:00:00,36.24,36.31,36.2,36.26,99200.0,25.2308,25.2795,25.2029,25.2447,99200.0
2011-06-15 15:30:00,36.26,36.36,36.2,36.32,157200.0,25.2447,25.3143,25.2029,25.2865,157200.0
2011-06-16 09:30:00,36.57,36.73,36.14,36.14,103000.0,25.4605,25.5719,25.1612,25.1612,103000.0
2011-06-16 10:00:00,36.14,36.43,36.02,36.24,131100.0,25.1612,25.3631,25.0776,25.2308,131100.0
2011-06-16 10:30:00,36.23,36.27,35.97,36.02,117600.0,25.2238,25.2517,25.0428,25.0776,117600.0
2011-06-16 11:00:00,36.02,36.15,35.93,36.08,60700.0,25.0776,25.1681,25.0149,25.1194,60700.0
2011-06-16 11:30:00,36.1,36.1,35.98,36.01,59900.0,25.1333,25.1333,25.0498,25.0706,59900.0
2011-06-16 12:00:00,36.01,36.12,36.01,36.04,39600.0,25.0706,25.1472,25.0706,25.0915,39600.0
2011-06-16 12:30:00,36.05,36.14,36.02,36.08,63100.0,25.0985,25.1612,25.0776,25.1194,63100.0
2011-06-16 13:00:00,36.07,36.07,35.89,35.9,47100.0,25.1124,25.1124,24.9871,24.9941,47100.0
2011-06-16 13:30:00,35.91,35.91,35.63,35.65,128900.0,25.001,25.001,24.8061,24.82,128900.0
2011-06-16 14:00:00,35.64,35.83,35.56,35.57,147800.0,24.813,24.9453,24.7574,24.7643,147800.0
2011-06-16 14:30:00,35.57,35.57,35.18,35.26,180500.0,24.7643,24.7643,24.4928,24.5485,180500.0
2011-06-16 15:00:00,35.27,35.55,35.25,35.51,130000.0,24.5554,24.7504,24.5415,24.7225,130000.0
2011-06-16 15:30:00,35.5,35.83,35.48,35.68,336400.0,24.7156,24.9453,24.7017,24.8409,336400.0
2011-06-17 09:30:00,36.06,36.35,35.95,36.23,187000.0,25.1055,25.3074,25.0289,25.2238,187000.0
2011-06-17 10:00:00,36.2,36.55,36.17,36.2,79400.0,25.2029,25.4466,25.182,25.2029,79400.0
2011-06-17 10:30:00,36.2,36.38,36.19,36.19,27700.0,25.2029,25.3282,25.196,25.196,27700.0
2011-06-17 11:00:00,36.17,36.18,36.05,36.12,67300.0,25.182,25.189,25.0985,25.1472,67300.0
2011-06-17 11:30:00,36.14,36.19,36.03,36.17,43200.0,25.1612,25.196,25.0846,25.182,43200.0
2011-06-17 12:00:00,36.18,36.3,36.11,36.18,38100.0,25.189,25.2725,25.1403,25.189,38100.0
2011-06-17 12:30:00,36.2,36.27,36.13,36.25,67600.0,25.2029,25.2517,25.1542,25.2377,67600.0
2011-06-17 13:00:00,36.24,36.25,36.11,36.19,34700.0,25.2308,25.2377,25.1403,25.196,34700.0
2011-06-17 13:30:00,36.21,36.31,36.14,36.24,30300.0,25.2099,25.2795,25.1612,25.2308,30300.0
2011-06-17 14:00:00,36.23,36.45,36.16,36.43,54600.0,25.2238,25.377,25.1751,25.3631,54600.0
2011-06-17 14:30:00,36.41,36.45,36.24,36.26,56100.0,25.3491,25.377,25.2308,25.2447,56100.0
2011-06-17 15:00:00,36.25,36.27,36.07,36.11,91700.0,25.2377,25.2517,25.1124,25.1403,91700.0
2011-06-17 15:30:00,36.11,36.27,36.1,36.17,171500.0,25.1403,25.2517,25.1333,25.182,171500.0
2011-06-20 09:30:00,36.01,36.32,35.88,36.3,74200.0,25.0706,25.2865,24.9801,25.2725,74200.0
2011-06-20 10:00:00,36.3,36.44,36.25,36.39,54700.0,25.2725,25.37,25.2377,25.3352,54700.0
2011-06-20 10:30:00,36.35,36.59,36.35,36.52,50300.0,25.3074,25.4745,25.3074,25.4257,50300.0
2011-06-20 11:00:00,36.52,36.62,36.47,36.6,28400.0,25.4257,25.4953,25.3909,25.4814,28400.0
2011-06-20 11:30:00,36.61,36.82,36.55,36.81,47500.0,25.4884,25.6346,25.4466,25.6276,47500.0
2011-06-20 12:00:00,36.81,36.87,36.77,36.86,25600.0,25.6276,25.6694,25.5998,25.6624,25600.0
2011-06-20 12:30:00,36.86,36.91,36.78,36.82,51300.0,25.6624,25.6972,25.6067,25.6346,51300.0
2011-06-20 13:00:00,36.82,36.83,36.7,36.73,24800.0,25.6346,25.6415,25.551,25.5719,24800.0
2011-06-20 13:30:00,36.73,36.78,36.65,36.66,37900.0,25.5719,25.6067,25.5162,25.5232,37900.0
2011-06-20 14:00:00,36.67,36.74,36.62,36.72,68400.0,25.5301,25.5789,25.4953,25.565,68400.0
2011-06-20 14:30:00,36.72,36.83,36.65,36.68,73600.0,25.565,25.6415,25.5162,25.5371,73600.0
2011-06-20 15:00:00,36.68,36.71,36.53,36.59,150500.0,25.5371,25.558,25.4327,25.4745,150500.0
2011-06-20 15:30:00,36.58,36.83,36.58,36.77,176500.0,25.4675,25.6415,25.4675,25.5998,176500.0
2011-06-21 09:30:00,36.81,37.08,36.54,36.74,205300.0,25.6276,25.8156,25.4396,25.5789,205300.0
2011-06-21 10:00:00,36.72,36.96,36.7,36.8,173700.0,25.565,25.732,25.551,25.6207,173700.0
2011-06-21 10:30:00,36.8,37.02,36.8,36.99,217800.0,25.6207,25.7738,25.6207,25.7529,217800.0
2011-06-21 11:00:00,37.0,37.18,36.95,37.18,90200.0,25.7599,25.8852,25.7251,25.8852,90200.0
2011-06-21 11:30:00,37.16,37.21,37.0,37.02,42300.0,25.8713,25.9061,25.7599,25.7738,42300.0
2011-06-21 12:00:00,37.02,37.04,36.93,36.97,40100.0,25.7738,25.7877,25.7112,25.739,40100.0
2011-06-21 12:30:00,36.97,37.17,36.96,37.15,67800.0,25.739,25.8783,25.732,25.8643,67800.0
2011-06-21 13:00:00,37.15,37.18,37.03,37.11,294700.0,25.8643,25.8852,25.7808,25.8365,294700.0
2011-06-21 13:30:00,37.11,37.16,37.04,37.11,97900.0,25.8365,25.8713,25.7877,25.8365,97900.0
2011-06-21 14:00:00,37.11,37.3,37.09,37.25,59700.0,25.8365,25.9688,25.8226,25.934,59700.0
2011-06-21 14:30:00,37.25,37.34,37.2,37.28,93300.0,25.934,25.9966,25.8991,25.9548,93300.0
2011-06-21 15:00:00,37.3,37.37,37.24,37.37,292200.0,25.9688,26.0175,25.927,26.0175,292200.0
2011-06-21 15:30:00,37.37,37.44,37.32,37.4,419400.0,26.0175,26.0662,25.9827,26.0384,419400.0
2011-06-22 09:30:00,37.18,37.38,37.08,37.11,266000.0,25.8852,26.0245,25.8156,25.8365,266000.0
2011-06-22 10:00:00,37.12,37.29,36.98,37.07,161900.0,25.8434,25.9618,25.746,25.8086,161900.0
2011-06-22 10:30:00,37.08,37.42,37.05,37.39,87400.0,25.8156,26.0523,25.7947,26.0314,87400.0
2011-06-22 11:00:00,37.38,37.4,37.2,37.23,75200.0,26.0245,26.0384,25.8991,25.92,75200.0
2011-06-22 11:30:00,37.23,37.25,37.03,37.08,98600.0,25.92,25.934,25.7808,25.8156,98600.0
2011-06-22 12:00:00,37.08,37.23,37.07,37.18,94600.0,25.8156,25.92,25.8086,25.8852,94600.0
2011-06-22 12:30:00,37.16,37.24,37.04,37.23,40900.0,25.8713,25.927,25.7877,25.92,40900.0
2011-06-22 13:00:00,37.22,37.32,37.17,37.3,22600.0,25.9131,25.9827,25.8783,25.9688,22600.0
2011-06-22 13:30:00,37.31,37.33,37.26,37.29,23600.0,25.9757,25.9896,25.9409,25.9618,23600.0
2011-06-22 14:00:00,37.28,37.43,37.18,37.34,68800.0,25.9548,26.0593,25.8852,25.9966,68800.0
2011-06-22 14:30:00,37.35,37.36,37.0,37.03,76500.0,26.0036,26.0105,25.7599,25.7808,76500.0
2011-06-22 15:00:00,37.02,37.02,36.91,36.98,222500.0,25.7738,25.7738,25.6972,25.746,222500.0
2011-06-22 15:30:00,36.98,36.99,36.75,36.8,323600.0,25.746,25.7529,25.5858,25.6207,323600.0
2011-06-23 09:30:00,36.38,37.13,36.35,37.13,229700.0,25.3282,25.8504,25.3074,25.8504,229700.0
2011-06-23 10:00:00,37.13,37.4,36.91,37.06,218900.0,25.8504,26.0384,25.6972,25.8017,218900.0
2011-06-23 10:30:00,37.04,37.07,36.67,36.87,84300.0,25.7877,25.8086,25.5301,25.6694,84300.0
2011-06-23 11:00:00,36.85,36.95,36.83,36.95,65400.0,25.6555,25.7251,25.6415,25.7251,65400.0
2011-06-23 11:30:00,36.95,37.29,36.95,37.25,86300.0,25.7251,25.9618,25.7251,25.934,86300.0
2011-06-23 12:00:00,37.24,37.5,37.11,37.31,115000.0,25.927,26.108,25.8365,25.9757,115000.0
2011-06-23 12:30:00,37.31,37.62,37.29,37.57,53600.0,25.9757,26.1916,25.9618,26.1567,53600.0
2011-06-23 13:00:00,37.59,37.7,37.5,37.61,67300.0,26.1707,26.2472,26.108,26.1846,67300.0
2011-06-23 13:30:00,37.61,37.81,37.55,37.68,117000.0,26.1846,26.3238,26.1428,26.2333,117000.0
2011-06-23 14:00:00,37.69,37.7,37.42,37.54,92200.0,26.2403,26.2472,26.0523,26.1359,92200.0
2011-06-23 14:30:00,37.55,37.65,37.26,37.65,122300.0,26.1428,26.2124,25.9409,26.2124,122300.0
2011-06-23 15:00:00,37.64,37.86,37.47,37.71,192000.0,26.2055,26.3586,26.0871,26.2542,192000.0
2011-06-23 15:30:00,37.7,38.02,37.61,37.99,415600.0,26.2472,26.47,26.1846,26.4491,415600.0
2011-06-24 09:30:00,37.91,38.08,37.66,37.76,102600.0,26.3935,26.5118,26.2194,26.289,102600.0
2011-06-24 10:00:00,37.74,37.8,37.23,37.29,68000.0,26.2751,26.3169,25.92,25.9618,68000.0
2011-06-24 10:30:00,37.3,37.45,37.21,37.45,104300.0,25.9688,26.0732,25.9061,26.0732,104300.0
2011-06-24 11:00:00,37.43,37.67,37.43,37.49,90100.0,26.0593,26.2264,26.0593,26.101,90100.0
2011-06-24 11:30:00,37.51,37.52,37.3,37.35,32500.0,26.115,26.1219,25.9688,26.0036,32500.0
2011-06-24 12:00:00,37.33,37.39,37.15,37.2,76800.0,25.9896,26.0314,25.8643,25.8991,76800.0
2011-06-24 12:30:00,37.21,37.35,37.19,37.22,82100.0,25.9061,26.0036,25.8922,25.9131,82100.0
2011-06-24 13:00:00,37.24,37.26,37.07,37.22,58800.0,25.927,25.9409,25.8086,25.9131,58800.0
2011-06-24 13:30:00,37.22,37.35,37.19,37.29,49400.0,25.9131,26.0036,25.8922,25.9618,49400.0
2011-06-24 14:00:00,37.31,37.31,37.16,37.2,67400.0,25.9757,25.9757,25.8713,25.8991,67400.0
2011-06-24 14:30:00,37.2,37.36,37.17,37.21,98200.0,25.8991,26.0105,25.8783,25.9061,98200.0
2011-06-24 15:00:00,37.21,37.22,37.11,37.14,70300.0,25.9061,25.9131,25.8365,25.8574,70300.0
2011-06-24 15:30:00,37.14,37.24,37.04,37.16,199700.0,25.8574,25.927,25.7877,25.8713,199700.0
2011-06-27 09:30:00,37.0,37.47,36.65,37.36,121200.0,25.7599,26.0871,25.5162,26.0105,121200.0
2011-06-27 10:00:00,37.36,37.69,37.19,37.69,122100.0,26.0105,26.2403,25.8922,26.2403,122100.0
2011-06-27 10:30:00,37.72,37.75,37.57,37.58,64200.0,26.2612,26.2821,26.1567,26.1637,64200.0
2011-06-27 11:00:00,37.58,37.73,37.49,37.59,42000.0,26.1637,26.2681,26.101,26.1707,42000.0
2011-06-27 11:30:00,37.58,37.75,37.57,37.62,31700.0,26.1637,26.2821,26.1567,26.1916,31700.0
2011-06-27 12:00:00,37.62,37.67,37.4,37.45,80500.0,26.1916,26.2264,26.0384,26.0732,80500.0
2011-06-27 12:30:00,37.45,37.49,37.37,37.39,92600.0,26.0732,26.101,26.0175,26.0314,92600.0
2011-06-27 13:00:00,37.39,37.46,37.35,37.37,71500.0,26.0314,26.0802,26.0036,26.0175,71500.0
2011-06-27 13:30:00,37.36,37.43,37.35,37.41,27900.0,26.0105,26.0593,26.0036,26.0453,27900.0
2011-06-27 14:00:00,37.42,37.58,37.42,37.58,39600.0,26.0523,26.1637,26.0523,26.1637,39600.0
2011-06-27 14:30:00,37.61,37.68,37.5,37.51,42900.0,26.1846,26.2333,26.108,26.115,42900.0
2011-06-27 15:00:00,37.52,37.57,37.48,37.51,64100.0,26.1219,26.1567,26.0941,26.115,64100.0
2011-06-27 15:30:00,37.52,37.57,37.39,37.41,229700.0,26.1219,26.1567,26.0314,26.0453,229700.0
2011-06-28 09:30:00,37.65,38.19,37.65,38.17,107700.0,26.2124,26.5884,26.2124,26.5745,107700.0
2011-06-28 10:00:00,38.17,38.4,38.09,38.37,410600.0,26.5745,26.7346,26.5188,26.7137,410600.0
2011-06-28 10:30:00,38.37,38.45,38.33,38.4,79700.0,26.7137,26.7694,26.6859,26.7346,79700.0
2011-06-28 11:00:00,38.39,38.49,38.29,38.45,95200.0,26.7276,26.7973,26.658,26.7694,95200.0
2011-06-28 11:30:00,38.45,38.51,38.4,38.47,141000.0,26.7694,26.8112,26.7346,26.7833,141000.0
2011-06-28 12:00:00,38.47,38.51,38.3,38.33,156500.0,26.7833,26.8112,26.665,26.6859,156500.0
2011-06-28 12:30:00,38.34,38.42,38.3,38.4,31300.0,26.6928,26.7485,26.665,26.7346,31300.0
2011-06-28 13:00:00,38.37,38.38,38.32,38.35,19600.0,26.7137,26.7207,26.6789,26.6998,19600.0
2011-06-28 13:30:00,38.34,38.37,38.3,38.37,41600.0,26.6928,26.7137,26.665,26.7137,41600.0
2011-06-28 14:00:00,38.36,38.49,38.34,38.48,68500.0,26.7067,26.7973,26.6928,26.7903,68500.0
2011-06-28 14:30:00,38.48,38.57,38.44,38.57,108500.0,26.7903,26.853,26.7624,26.853,108500.0
2011-06-28 15:00:00,38.57,38.6,38.36,38.4,92900.0,26.853,26.8738,26.7067,26.7346,92900.0
2011-06-28 15:30:00,38.4,38.63,38.38,38.63,297300.0,26.7346,26.8947,26.7207,26.8947,297300.0
2011-06-29 09:30:00,38.75,38.9,38.6,38.64,251100.0,26.9783,27.0827,26.8738,26.9017,251100.0
2011-06-29 10:00:00,38.66,38.93,38.49,38.91,373200.0,26.9156,27.1036,26.7973,27.0897,373200.0
2011-06-29 10:30:00,38.92,39.19,38.85,39.18,110100.0,27.0966,27.2846,27.0479,27.2776,110100.0
2011-06-29 11:00:00,39.19,39.29,39.15,39.27,127200.0,27.2846,27.3542,27.2568,27.3403,127200.0
2011-06-29 11:30:00,39.25,39.32,38.98,39.15,190500.0,27.3264,27.3751,27.1384,27.2568,190500.0
2011-06-29 12:00:00,39.15,39.28,39.11,39.23,67200.0,27.2568,27.3473,27.2289,27.3125,67200.0
2011-06-29 12:30:00,39.23,39.29,39.16,39.17,61900.0,27.3125,27.3542,27.2637,27.2707,61900.0
2011-06-29 13:00:00,39.16,39.26,39.12,39.16,110600.0,27.2637,27.3333,27.2359,27.2637,110600.0
2011-06-29 13:30:00,39.16,39.18,39.1,39.14,64700.0,27.2637,27.2776,27.2219,27.2498,64700.0
2011-06-29 14:00:00,39.13,39.18,38.83,38.93,227500.0,27.2428,27.2776,27.034,27.1036,227500.0
2011-06-29 14:30:00,38.92,39.01,38.77,38.91,193800.0,27.0966,27.1593,26.9922,27.0897,193800.0
2011-06-29 15:00:00,38.91,39.0,38.7,38.73,291800.0,27.0897,27.1523,26.9435,26.9643,291800.0
2011-06-29 15:30:00,38.74,38.76,38.57,38.64,392300.0,26.9713,26.9852,26.853,26.9017,392300.0
2011-06-30 09:30:00,38.65,38.99,38.58,38.61,74500.0,26.9087,27.1454,26.8599,26.8808,74500.0
2011-06-30 10:00:00,38.64,38.68,38.5,38.5,172900.0,26.9017,26.9295,26.8042,26.8042,172900.0
2011-06-30 10:30:00,38.5,38.56,38.3,38.32,86200.0,26.8042,26.846,26.665,26.6789,86200.0
2011-06-30 11:00:00,38.33,38.58,38.31,38.54,68400.0,26.6859,26.8599,26.6719,26.8321,68400.0
2011-06-30 11:30:00,38.56,38.6,38.31,38.4,128500.0,26.846,26.8738,26.6719,26.7346,128500.0
2011-06-30 12:00:00,38.4,38.48,38.38,38.44,48200.0,26.7346,26.7903,26.7207,26.7624,48200.0
2011-06-30 12:30:00,38.43,38.66,38.38,38.59,81500.0,26.7555,26.9156,26.7207,26.8669,81500.0
2011-06-30 13:00:00,38.59,38.62,38.32,38.35,40200.0,26.8669,26.8878,26.6789,26.6998,40200.0
2011-06-30 13:30:00,38.35,38.44,38.33,38.44,28800.0,26.6998,26.7624,26.6859,26.7624,28800.0
2011-06-30 14:00:00,38.44,38.45,38.32,38.41,53600.0,26.7624,26.7694,26.6789,26.7416,53600.0
2011-06-30 14:30:00,38.41,38.43,38.33,38.36,108100.0,26.7416,26.7555,26.6859,26.7067,108100.0
2011-06-30 15:00:00,38.35,38.46,38.26,38.41,71400.0,26.6998,26.7764,26.6371,26.7416,71400.0
2011-06-30 15:30:00,38.42,38.52,38.4,38.46,216800.0,26.7485,26.8181,26.7346,26.7764,216800.0
2011-07-01 09:30:00,38.58,38.92,38.58,38.75,57000.0,26.8599,27.0966,26.8599,26.9783,57000.0
2011-07-01 10:00:00,38.76,39.34,38.76,39.31,112400.0,26.9852,27.389,26.9852,27.3682,112400.0
2011-07-01 10:30:00,39.31,39.39,39.22,39.32,83200.0,27.3682,27.4238,27.3055,27.3751,83200.0
2011-07-01 11:00:00,39.31,39.35,39.26,39.32,62600.0,27.3682,27.396,27.3333,27.3751,62600.0
2011-07-01 11:30:00,39.32,39.46,39.31,39.39,74400.0,27.3751,27.4726,27.3682,27.4238,74400.0
2011-07-01 12:00:00,39.4,39.45,39.37,39.45,57900.0,27.4308,27.4656,27.4099,27.4656,57900.0
2011-07-01 12:30:00,39.44,39.45,39.4,39.4,32200.0,27.4587,27.4656,27.4308,27.4308,32200.0
2011-07-01 13:00:00,39.4,39.43,39.39,39.41,46900.0,27.4308,27.4517,27.4238,27.4378,46900.0
2011-07-01 13:30:00,39.41,39.42,39.34,39.42,90800.0,27.4378,27.4447,27.389,27.4447,90800.0
2011-07-01 14:00:00,39.42,39.45,39.39,39.4,38000.0,27.4447,27.4656,27.4238,27.4308,38000.0
2011-07-01 14:30:00,39.4,39.49,39.39,39.48,50200.0,27.4308,27.4935,27.4238,27.4865,50200.0
2011-07-01 15:00:00,39.49,39.5,39.35,39.38,67400.0,27.4935,27.5004,27.396,27.4169,67400.0
2011-07-01 15:30:00,39.39,39.56,39.38,39.48,169500.0,27.4238,27.5422,27.4169,27.4865,169500.0
2011-07-05 09:30:00,39.5,39.55,39.07,39.16,42800.0,27.5004,27.5352,27.2011,27.2637,42800.0
2011-07-05 10:00:00,39.18,39.18,38.84,38.92,94400.0,27.2776,27.2776,27.0409,27.0966,94400.0
2011-07-05 10:30:00,38.91,39.01,38.8,38.89,51900.0,27.0897,27.1593,27.0131,27.0757,51900.0
2011-07-05 11:00:00,38.88,39.0,38.7,38.95,89900.0,27.0688,27.1523,26.9435,27.1175,89900.0
2011-07-05 11:30:00,38.94,39.17,38.9,39.17,30300.0,27.1106,27.2707,27.0827,27.2707,30300.0
2011-07-05 12:00:00,39.18,39.22,39.06,39.1,78600.0,27.2776,27.3055,27.1941,27.2219,78600.0
2011-07-05 12:30:00,39.12,39.23,39.11,39.17,72600.0,27.2359,27.3125,27.2289,27.2707,72600.0
2011-07-05 13:00:00,39.18,39.28,39.15,39.26,25200.0,27.2776,27.3473,27.2568,27.3333,25200.0
2011-07-05 13:30:00,39.26,39.34,39.24,39.32,24200.0,27.3333,27.389,27.3194,27.3751,24200.0
2011-07-05 14:00:00,39.32,39.35,38.99,39.11,72900.0,27.3751,27.396,27.1454,27.2289,72900.0
2011-07-05 14:30:00,39.11,39.37,39.11,39.35,62700.0,27.2289,27.4099,27.2289,27.396,62700.0
2011-07-05 15:00:00,39.35,39.47,39.3,39.43,57200.0,27.396,27.4795,27.3612,27.4517,57200.0
2011-07-05 15:30:00,39.43,39.46,39.28,39.39,214300.0,27.4517,27.4726,27.3473,27.4238,214300.0
2011-07-06 09:30:00,39.35,39.74,39.34,39.51,137700.0,27.396,27.6675,27.389,27.5074,137700.0
2011-07-06 10:00:00,39.5,39.54,39.29,39.44,107100.0,27.5004,27.5283,27.3542,27.4587,107100.0
2011-07-06 10:30:00,39.46,39.52,39.29,39.51,43600.0,27.4726,27.5144,27.3542,27.5074,43600.0
2011-07-06 11:00:00,39.52,39.6,39.47,39.6,67200.0,27.5144,27.5701,27.4795,27.5701,67200.0
2011-07-06 11:30:00,39.59,39.75,39.56,39.66,57100.0,27.5631,27.6745,27.5422,27.6118,57100.0
2011-07-06 12:00:00,39.66,39.82,39.64,39.76,63400.0,27.6118,27.7232,27.5979,27.6814,63400.0
2011-07-06 12:30:00,39.76,39.78,39.64,39.75,178200.0,27.6814,27.6954,27.5979,27.6745,178200.0
2011-07-06 13:00:00,39.75,39.77,39.64,39.67,164800.0,27.6745,27.6884,27.5979,27.6188,164800.0
2011-07-06 13:30:00,39.66,39.67,39.44,39.49,54500.0,27.6118,27.6188,27.4587,27.4935,54500.0
2011-07-06 14:00:00,39.49,39.5,39.17,39.28,95600.0,27.4935,27.5004,27.2707,27.3473,95600.0
2011-07-06 14:30:00,39.28,39.3,39.18,39.18,67400.0,27.3473,27.3612,27.2776,27.2776,67400.0
2011-07-06 15:00:00,39.15,39.2,39.03,39.19,133400.0,27.2568,27.2916,27.1732,27.2846,133400.0
2011-07-06 15:30:00,39.19,39.31,39.13,39.19,352800.0,27.2846,27.3682,27.2428,27.2846,352800.0
2011-07-07 09:30:00,39.65,40.24,39.65,40.12,272100.0,27.6049,28.0156,27.6049,27.9321,272100.0
2011-07-07 10:00:00,40.13,40.28,40.04,40.26,159300.0,27.939,28.0435,27.8764,28.0296,159300.0
2011-07-07 10:30:00,40.27,40.47,40.14,40.47,109500.0,28.0365,28.1758,27.946,28.1758,109500.0
2011-07-07 11:00:00,40.48,40.49,40.32,40.48,145900.0,28.1827,28.1897,28.0713,28.1827,145900.0
2011-07-07 11:30:00,40.45,40.52,40.39,40.52,45100.0,28.1618,28.2106,28.1201,28.2106,45100.0
2011-07-07 12:00:00,40.52,40.54,40.36,40.46,100900.0,28.2106,28.2245,28.0992,28.1688,100900.0
2011-07-07 12:30:00,40.46,40.57,40.46,40.51,34000.0,28.1688,28.2454,28.1688,28.2036,34000.0
2011-07-07 13:00:00,40.51,40.61,40.48,40.61,54500.0,28.2036,28.2732,28.1827,28.2732,54500.0
2011-07-07 13:30:00,40.61,40.64,40.54,40.56,38000.0,28.2732,28.2941,28.2245,28.2384,38000.0
2011-07-07 14:00:00,40.57,40.75,40.55,40.73,79300.0,28.2454,28.3707,28.2315,28.3568,79300.0
2011-07-07 14:30:00,40.74,40.78,40.59,40.69,129000.0,28.3637,28.3916,28.2593,28.3289,129000.0
2011-07-07 15:00:00,40.69,40.77,40.65,40.77,204500.0,28.3289,28.3846,28.3011,28.3846,204500.0
2011-07-07 15:30:00,40.77,40.8,40.55,40.57,386400.0,28.3846,28.4055,28.2315,28.2454,386400.0
2011-07-08 09:30:00,38.94,38.94,37.97,38.51,939200.0,27.1106,27.1106,26.4352,26.8112,939200.0
2011-07-08 10:00:00,38.52,38.55,38.05,38.17,562600.0,26.8181,26.839,26.4909,26.5745,562600.0
2011-07-08 10:30:00,38.16,38.3,37.86,38.04,421000.0,26.5675,26.665,26.3586,26.484,421000.0
2011-07-08 11:00:00,38.03,38.17,37.95,37.99,375100.0,26.477,26.5745,26.4213,26.4491,375100.0
2011-07-08 11:30:00,37.99,38.01,37.81,37.95,474200.0,26.4491,26.4631,26.3238,26.4213,474200.0
2011-07-08 12:00:00,37.95,38.16,37.87,38.03,219200.0,26.4213,26.5675,26.3656,26.477,219200.0
2011-07-08 12:30:00,38.04,38.12,37.99,38.04,139700.0,26.484,26.5397,26.4491,26.484,139700.0
2011-07-08 13:00:00,38.02,38.04,37.99,38.01,121100.0,26.47,26.484,26.4491,26.4631,121100.0
2011-07-08 13:30:00,38.01,38.11,38.01,38.02,218500.0,26.4631,26.5327,26.4631,26.47,218500.0
2011-07-08 14:00:00,38.02,38.02,37.81,37.93,154600.0,26.47,26.47,26.3238,26.4074,154600.0
2011-07-08 14:30:00,37.93,37.99,37.83,37.85,192000.0,26.4074,26.4491,26.3378,26.3517,192000.0
2011-07-08 15:00:00,37.86,38.02,37.84,37.99,246000.0,26.3586,26.47,26.3447,26.4491,246000.0
2011-07-08 15:30:00,37.99,38.16,37.98,38.05,679300.0,26.4491,26.5675,26.4422,26.4909,679300.0
2011-07-11 09:30:00,37.6,38.35,37.57,38.26,232400.0,26.1776,26.6998,26.1567,26.6371,232400.0
2011-07-11 10:00:00,38.26,38.33,37.76,37.81,193200.0,26.6371,26.6859,26.289,26.3238,193200.0
2011-07-11 10:30:00,37.79,37.91,37.76,37.77,116100.0,26.3099,26.3935,26.289,26.296,116100.0
2011-07-11 11:00:00,37.77,37.94,37.69,37.94,85200.0,26.296,26.4143,26.2403,26.4143,85200.0
2011-07-11 11:30:00,37.93,37.98,37.82,37.91,34400.0,26.4074,26.4422,26.3308,26.3935,34400.0
2011-07-11 12:00:00,37.9,37.9,37.78,37.8,29900.0,26.3865,26.3865,26.3029,26.3169,29900.0
2011-07-11 12:30:00,37.79,37.8,37.64,37.68,28800.0,26.3099,26.3169,26.2055,26.2333,28800.0
2011-07-11 13:00:00,37.67,37.69,37.53,37.57,41300.0,26.2264,26.2403,26.1289,26.1567,41300.0
2011-07-11 13:30:00,37.57,37.66,37.53,37.66,41800.0,26.1567,26.2194,26.1289,26.2194,41800.0
2011-07-11 14:00:00,37.66,37.74,37.62,37.71,96300.0,26.2194,26.2751,26.1916,26.2542,96300.0
2011-07-11 14:30:00,37.71,37.71,37.59,37.64,95500.0,26.2542,26.2542,26.1707,26.2055,95500.0
2011-07-11 15:00:00,37.64,37.66,37.53,37.59,112500.0,26.2055,26.2194,26.1289,26.1707,112500.0
2011-07-11 15:30:00,37.59,37.66,37.52,37.64,226400.0,26.1707,26.2194,26.1219,26.2055,226400.0
2011-07-12 09:30:00,37.61,38.18,37.54,38.01,311700.0,26.1846,26.5814,26.1359,26.4631,311700.0
2011-07-12 10:00:00,38.03,38.6,38.03,38.35,206200.0,26.477,26.8738,26.477,26.6998,206200.0
2011-07-12 10:30:00,38.34,38.45,38.22,38.42,129800.0,26.6928,26.7694,26.6093,26.7485,129800.0
2011-07-12 11:00:00,38.41,38.5,38.27,38.46,156700.0,26.7416,26.8042,26.6441,26.7764,156700.0
2011-07-12 11:30:00,38.46,38.69,38.44,38.65,142000.0,26.7764,26.9365,26.7624,26.9087,142000.0
2011-07-12 12:00:00,38.65,38.82,38.59,38.59,127900.0,26.9087,27.027,26.8669,26.8669,127900.0
2011-07-12 12:30:00,38.59,38.82,38.57,38.82,82000.0,26.8669,27.027,26.853,27.027,82000.0
2011-07-12 13:00:00,38.81,39.24,38.77,39.08,257200.0,27.02,27.3194,26.9922,27.208,257200.0
2011-07-12 13:30:00,39.07,39.13,39.02,39.11,175500.0,27.2011,27.2428,27.1662,27.2289,175500.0
2011-07-12 14:00:00,39.11,39.15,38.98,39.11,249500.0,27.2289,27.2568,27.1384,27.2289,249500.0
2011-07-12 14:30:00,39.11,39.23,39.03,39.23,210100.0,27.2289,27.3125,27.1732,27.3125,210100.0
2011-07-12 15:00:00,39.22,39.48,39.22,39.26,489900.0,27.3055,27.4865,27.3055,27.3333,489900.0
2011-07-12 15:30:00,39.25,39.34,39.07,39.18,572800.0,27.3264,27.389,27.2011,27.2776,572800.0
2011-07-13 09:30:00,39.48,40.37,39.35,39.99,493700.0,27.4865,28.1061,27.396,27.8416,493700.0
2011-07-13 10:00:00,39.98,40.5,39.93,40.41,388500.0,27.8346,28.1966,27.7998,28.134,388500.0
2011-07-13 10:30:00,40.41,40.63,40.22,40.54,290400.0,28.134,28.2872,28.0017,28.2245,290400.0
2011-07-13 11:00:00,40.56,40.8,40.52,40.74,159500.0,28.2384,28.4055,28.2106,28.3637,159500.0
2011-07-13 11:30:00,40.74,40.85,40.51,40.75,173400.0,28.3637,28.4403,28.2036,28.3707,173400.0
2011-07-13 12:00:00,40.77,40.79,40.65,40.67,114600.0,28.3846,28.3985,28.3011,28.315,114600.0
2011-07-13 12:30:00,40.67,40.82,40.54,40.73,110800.0,28.315,28.4194,28.2245,28.3568,110800.0
2011-07-13 13:00:00,40.73,40.76,40.55,40.72,124600.0,28.3568,28.3777,28.2315,28.3498,124600.0
2011-07-13 13:30:00,40.72,40.79,40.51,40.51,119900.0,28.3498,28.3985,28.2036,28.2036,119900.0
2011-07-13 14:00:00,40.51,40.51,40.25,40.3,112600.0,28.2036,28.2036,28.0226,28.0574,112600.0
2011-07-13 14:30:00,40.3,40.44,40.28,40.35,536500.0,28.0574,28.1549,28.0435,28.0922,536500.0
2011-07-13 15:00:00,40.35,40.41,40.04,40.18,358500.0,28.0922,28.134,27.8764,27.9739,358500.0
2011-07-13 15:30:00,40.18,40.26,40.06,40.26,648100.0,27.9739,28.0296,27.8903,28.0296,648100.0
2011-07-14 09:30:00,40.45,40.45,40.13,40.28,356600.0,28.1618,28.1618,27.939,28.0435,356600.0
2011-07-14 10:00:00,40.3,40.41,40.01,40.23,293100.0,28.0574,28.134,27.8555,28.0087,293100.0
2011-07-14 10:30:00,40.22,40.23,39.72,39.88,264200.0,28.0017,28.0087,27.6536,27.765,264200.0
2011-07-14 11:00:00,39.86,39.98,39.85,39.95,79500.0,27.7511,27.8346,27.7441,27.8137,79500.0
2011-07-14 11:30:00,39.95,40.07,39.91,40.0,120900.0,27.8137,27.8973,27.7859,27.8485,120900.0
2011-07-14 12:00:00,40.0,40.0,39.51,39.74,222500.0,27.8485,27.8485,27.5074,27.6675,222500.0
2011-07-14 12:30:00,39.75,39.88,39.62,39.78,113000.0,27.6745,27.765,27.584,27.6954,113000.0
2011-07-14 13:00:00,39.78,39.79,39.27,39.52,140500.0,27.6954,27.7023,27.3403,27.5144,140500.0
2011-07-14 13:30:00,39.52,39.85,39.5,39.81,260600.0,27.5144,27.7441,27.5004,27.7163,260600.0
2011-07-14 14:00:00,39.82,39.91,39.68,39.88,167900.0,27.7232,27.7859,27.6257,27.765,167900.0
2011-07-14 14:30:00,39.87,39.9,39.7,39.84,144500.0,27.758,27.7789,27.6397,27.7371,144500.0
2011-07-14 15:00:00,39.85,39.85,39.7,39.74,174500.0,27.7441,27.7441,27.6397,27.6675,174500.0
2011-07-14 15:30:00,39.73,39.79,39.62,39.76,272400.0,27.6606,27.7023,27.584,27.6814,272400.0
2011-07-15 09:30:00,39.86,39.96,39.21,39.31,127500.0,27.7511,27.8207,27.2985,27.3682,127500.0
2011-07-15 10:00:00,39.3,39.68,39.3,39.67,196100.0,27.3612,27.6257,27.3612,27.6188,196100.0
2011-07-15 10:30:00,39.69,39.78,39.5,39.56,66500.0,27.6327,27.6954,27.5004,27.5422,66500.0
2011-07-15 11:00:00,39.54,39.76,39.5,39.71,88000.0,27.5283,27.6814,27.5004,27.6466,88000.0
2011-07-15 11:30:00,39.72,39.73,39.55,39.62,119800.0,27.6536,27.6606,27.5352,27.584,119800.0
2011-07-15 12:00:00,39.61,39.81,39.61,39.69,66700.0,27.577,27.7163,27.577,27.6327,66700.0
2011-07-15 12:30:00,39.7,39.75,39.58,39.62,63300.0,27.6397,27.6745,27.5561,27.584,63300.0
2011-07-15 13:00:00,39.62,39.77,39.58,39.72,64400.0,27.584,27.6884,27.5561,27.6536,64400.0
2011-07-15 13:30:00,39.74,39.76,39.56,39.65,65900.0,27.6675,27.6814,27.5422,27.6049,65900.0
2011-07-15 14:00:00,39.63,39.63,39.45,39.49,57700.0,27.5909,27.5909,27.4656,27.4935,57700.0
2011-07-15 14:30:00,39.47,39.56,39.43,39.49,68100.0,27.4795,27.5422,27.4517,27.4935,68100.0
2011-07-15 15:00:00,39.48,39.75,39.44,39.73,95300.0,27.4865,27.6745,27.4587,27.6606,95300.0
2011-07-15 15:30:00,39.73,40.05,39.72,40.0,311900.0,27.6606,27.8833,27.6536,27.8485,311900.0
2011-07-18 09:30:00,39.66,39.94,39.52,39.52,86300.0,27.6118,27.8068,27.5144,27.5144,86300.0
2011-07-18 10:00:00,39.54,39.67,39.22,39.27,104400.0,27.5283,27.6188,27.3055,27.3403,104400.0
2011-07-18 10:30:00,39.26,39.36,39.14,39.28,87300.0,27.3333,27.403,27.2498,27.3473,87300.0
2011-07-18 11:00:00,39.28,39.29,39.12,39.23,45700.0,27.3473,27.3542,27.2359,27.3125,45700.0
2011-07-18 11:30:00,39.23,39.25,38.97,39.01,71900.0,27.3125,27.3264,27.1314,27.1593,71900.0
2011-07-18 12:00:00,39.01,39.17,39.01,39.14,109200.0,27.1593,27.2707,27.1593,27.2498,109200.0
2011-07-18 12:30:00,39.14,39.19,39.07,39.16,45300.0,27.2498,27.2846,27.2011,27.2637,45300.0
2011-07-18 13:00:00,39.16,39.16,38.94,38.94,66600.0,27.2637,27.2637,27.1106,27.1106,66600.0
2011-07-18 13:30:00,38.96,39.07,38.96,38.99,120800.0,27.1245,27.2011,27.1245,27.1454,120800.0
2011-07-18 14:00:00,38.99,39.0,38.92,38.94,92800.0,27.1454,27.1523,27.0966,27.1106,92800.0
2011-07-18 14:30:00,38.93,38.98,38.9,38.98,110900.0,27.1036,27.1384,27.0827,27.1384,110900.0
2011-07-18 15:00:00,38.98,39.05,38.97,39.0,157400.0,27.1384,27.1871,27.1314,27.1523,157400.0
2011-07-18 15:30:00,39.01,39.09,38.97,39.07,199400.0,27.1593,27.215,27.1314,27.2011,199400.0
2011-07-19 09:30:00,39.46,39.77,39.44,39.72,82400.0,27.4726,27.6884,27.4587,27.6536,82400.0
2011-07-19 10:00:00,39.73,39.86,39.65,39.66,83800.0,27.6606,27.7511,27.6049,27.6118,83800.0
2011-07-19 10:30:00,39.65,39.77,39.65,39.66,44400.0,27.6049,27.6884,27.6049,27.6118,44400.0
2011-07-19 11:00:00,39.66,39.81,39.6,39.81,31800.0,27.6118,27.7163,27.5701,27.7163,31800.0
2011-07-19 11:30:00,39.8,39.82,39.58,39.71,55900.0,27.7093,27.7232,27.5561,27.6466,55900.0
2011-07-19 12:00:00,39.71,39.8,39.68,39.75,20500.0,27.6466,27.7093,27.6257,27.6745,20500.0
2011-07-19 12:30:00,39.74,39.91,39.73,39.91,38500.0,27.6675,27.7859,27.6606,27.7859,38500.0
2011-07-19 13:00:00,39.92,39.94,39.79,39.9,27900.0,27.7928,27.8068,27.7023,27.7789,27900.0
2011-07-19 13:30:00,39.9,40.07,39.88,39.99,42600.0,27.7789,27.8973,27.765,27.8416,42600.0
2011-07-19 14:00:00,40.01,40.04,39.93,39.97,31000.0,27.8555,27.8764,27.7998,27.8277,31000.0
2011-07-19 14:30:00,39.98,40.06,39.93,40.03,29100.0,27.8346,27.8903,27.7998,27.8694,29100.0
2011-07-19 15:00:00,40.04,40.08,40.0,40.02,38300.0,27.8764,27.9042,27.8485,27.8625,38300.0
2011-07-19 15:30:00,40.02,40.04,39.91,39.98,117700.0,27.8625,27.8764,27.7859,27.8346,117700.0
2011-07-20 09:30:00,39.99,40.1,39.39,39.55,95700.0,27.8416,27.9182,27.4238,27.5352,95700.0
2011-07-20 10:00:00,39.54,39.6,39.14,39.26,74100.0,27.5283,27.5701,27.2498,27.3333,74100.0
2011-07-20 10:30:00,39.25,39.37,39.18,39.29,48700.0,27.3264,27.4099,27.2776,27.3542,48700.0
2011-07-20 11:00:00,39.31,39.37,39.21,39.24,30000.0,27.3682,27.4099,27.2985,27.3194,30000.0
2011-07-20 11:30:00,39.23,39.24,39.07,39.09,21900.0,27.3125,27.3194,27.2011,27.215,21900.0
2011-07-20 12:00:00,39.09,39.14,39.04,39.12,37000.0,27.215,27.2498,27.1802,27.2359,37000.0
2011-07-20 12:30:00,39.13,39.19,39.09,39.15,31700.0,27.2428,27.2846,27.215,27.2568,31700.0
2011-07-20 13:00:00,39.15,39.27,39.12,39.23,42900.0,27.2568,27.3403,27.2359,27.3125,42900.0
2011-07-20 13:30:00,39.24,39.36,39.2,39.34,26000.0,27.3194,27.403,27.2916,27.389,26000.0
2011-07-20 14:00:00,39.33,39.33,39.22,39.3,71100.0,27.3821,27.3821,27.3055,27.3612,71100.0
2011-07-20 14:30:00,39.3,39.36,39.22,39.27,62300.0,27.3612,27.403,27.3055,27.3403,62300.0
2011-07-20 15:00:00,39.28,39.38,39.23,39.25,102000.0,27.3473,27.4169,27.3125,27.3264,102000.0
2011-07-20 15:30:00,39.25,39.36,39.17,39.26,141200.0,27.3264,27.403,27.2707,27.3333,141200.0
2011-07-21 09:30:00,39.38,39.62,39.27,39.31,59600.0,27.4169,27.584,27.3403,27.3682,59600.0
2011-07-21 10:00:00,39.29,39.92,39.23,39.91,72000.0,27.3542,27.7928,27.3125,27.7859,72000.0
2011-07-21 10:30:00,39.91,39.97,39.77,39.81,36500.0,27.7859,27.8277,27.6884,27.7163,36500.0
2011-07-21 11:00:00,39.81,39.96,39.71,39.71,49600.0,27.7163,27.8207,27.6466,27.6466,49600.0
2011-07-21 11:30:00,39.72,39.81,39.57,39.7,62500.0,27.6536,27.7163,27.5492,27.6397,62500.0
2011-07-21 12:00:00,39.7,39.74,39.62,39.64,54600.0,27.6397,27.6675,27.584,27.5979,54600.0
2011-07-21 12:30:00,39.62,39.82,39.51,39.67,61400.0,27.584,27.7232,27.5074,27.6188,61400.0
2011-07-21 13:00:00,39.68,39.7,39.53,39.58,77300.0,27.6257,27.6397,27.5213,27.5561,77300.0
2011-07-21 13:30:00,39.58,39.59,39.38,39.39,47600.0,27.5561,27.5631,27.4169,27.4238,47600.0
2011-07-21 14:00:00,39.38,39.43,39.31,39.38,50600.0,27.4169,27.4517,27.3682,27.4169,50600.0
2011-07-21 14:30:00,39.39,39.53,39.37,39.48,51900.0,27.4238,27.5213,27.4099,27.4865,51900.0
2011-07-21 15:00:00,39.47,39.58,39.42,39.55,73400.0,27.4795,27.5561,27.4447,27.5352,73400.0
2011-07-21 15:30:00,39.55,39.56,39.39,39.44,103000.0,27.5352,27.5422,27.4238,27.4587,103000.0
2011-07-22 09:30:00,39.42,39.52,39.24,39.25,36900.0,27.4447,27.5144,27.3194,27.3264,36900.0
2011-07-22 10:00:00,39.24,39.38,39.11,39.29,66600.0,27.3194,27.4169,27.2289,27.3542,66600.0
2011-07-22 10:30:00,39.29,39.4,39.28,39.39,57900.0,27.3542,27.4308,27.3473,27.4238,57900.0
2011-07-22 11:00:00,39.38,39.54,39.36,39.51,30200.0,27.4169,27.5283,27.403,27.5074,30200.0
2011-07-22 11:30:00,39.53,39.63,39.51,39.61,15600.0,27.5213,27.5909,27.5074,27.577,15600.0
2011-07-22 12:00:00,39.61,39.75,39.56,39.66,50400.0,27.577,27.6745,27.5422,27.6118,50400.0
2011-07-22 12:30:00,39.67,39.81,39.67,39.8,20000.0,27.6188,27.7163,27.6188,27.7093,20000.0
2011-07-22 13:00:00,39.81,39.81,39.6,39.66,21500.0,27.7163,27.7163,27.5701,27.6118,21500.0
2011-07-22 13:30:00,39.65,39.78,39.64,39.77,35900.0,27.6049,27.6954,27.5979,27.6884,35900.0
2011-07-22 14:00:00,39.77,39.77,39.64,39.67,20300.0,27.6884,27.6884,27.5979,27.6188,20300.0
2011-07-22 14:30:00,39.67,39.76,39.67,39.74,34100.0,27.6188,27.6814,27.6188,27.6675,34100.0
2011-07-22 15:00:00,39.74,39.81,39.73,39.74,38500.0,27.6675,27.7163,27.6606,27.6675,38500.0
2011-07-22 15:30:00,39.73,39.78,39.69,39.7,101000.0,27.6606,27.6954,27.6327,27.6397,101000.0
2011-07-25 09:30:00,39.34,39.47,39.04,39.47,42100.0,27.389,27.4795,27.1802,27.4795,42100.0
2011-07-25 10:00:00,39.46,39.75,39.46,39.63,54800.0,27.4726,27.6745,27.4726,27.5909,54800.0
2011-07-25 10:30:00,39.64,39.68,39.55,39.63,64200.0,27.5979,27.6257,27.5352,27.5909,64200.0
2011-07-25 11:00:00,39.64,39.65,39.37,39.56,51100.0,27.5979,27.6049,27.4099,27.5422,51100.0
2011-07-25 11:30:00,39.57,39.67,39.49,39.67,25600.0,27.5492,27.6188,27.4935,27.6188,25600.0
2011-07-25 12:00:00,39.69,39.7,39.62,39.69,65700.0,27.6327,27.6397,27.584,27.6327,65700.0
2011-07-25 12:30:00,39.71,39.73,39.65,39.7,10400.0,27.6466,27.6606,27.6049,27.6397,10400.0
2011-07-25 13:00:00,39.69,39.78,39.64,39.73,20600.0,27.6327,27.6954,27.5979,27.6606,20600.0
2011-07-25 13:30:00,39.73,39.82,39.71,39.79,44700.0,27.6606,27.7232,27.6466,27.7023,44700.0
2011-07-25 14:00:00,39.79,39.88,39.77,39.88,36400.0,27.7023,27.765,27.6884,27.765,36400.0
2011-07-25 14:30:00,39.88,39.89,39.7,39.7,64200.0,27.765,27.772,27.6397,27.6397,64200.0
2011-07-25 15:00:00,39.72,39.82,39.58,39.7,114000.0,27.6536,27.7232,27.5561,27.6397,114000.0
2011-07-25 15:30:00,39.72,39.77,39.61,39.73,258400.0,27.6536,27.6884,27.577,27.6606,258400.0
2011-07-26 09:30:00,39.72,39.9,39.5,39.53,261000.0,27.6536,27.7789,27.5004,27.5213,261000.0
2011-07-26 10:00:00,39.52,39.63,39.28,39.31,146600.0,27.5144,27.5909,27.3473,27.3682,146600.0
2011-07-26 10:30:00,39.3,39.34,39.19,39.19,93900.0,27.3612,27.389,27.2846,27.2846,93900.0
2011-07-26 11:00:00,39.18,39.37,39.18,39.3,76500.0,27.2776,27.4099,27.2776,27.3612,76500.0
2011-07-26 11:30:00,39.3,39.31,39.15,39.25,54000.0,27.3612,27.3682,27.2568,27.3264,54000.0
2011-07-26 12:00:00,39.26,39.33,39.24,39.32,33100.0,27.3333,27.3821,27.3194,27.3751,33100.0
2011-07-26 12:30:00,39.32,39.52,39.32,39.51,47700.0,27.3751,27.5144,27.3751,27.5074,47700.0
2011-07-26 13:00:00,39.52,39.55,39.3,39.34,35200.0,27.5144,27.5352,27.3612,27.389,35200.0
2011-07-26 13:30:00,39.34,39.35,39.23,39.26,42300.0,27.389,27.396,27.3125,27.3333,42300.0
2011-07-26 14:00:00,39.26,39.4,39.26,39.33,79500.0,27.3333,27.4308,27.3333,27.3821,79500.0
2011-07-26 14:30:00,39.32,39.36,39.22,39.3,57400.0,27.3751,27.403,27.3055,27.3612,57400.0
2011-07-26 15:00:00,39.29,39.36,39.26,39.31,65400.0,27.3542,27.403,27.3333,27.3682,65400.0
2011-07-26 15:30:00,39.32,39.36,39.21,39.23,267100.0,27.3751,27.403,27.2985,27.3125,267100.0
2011-07-27 09:30:00,39.03,39.22,38.35,38.37,113300.0,27.1732,27.3055,26.6998,26.7137,113300.0
2011-07-27 10:00:00,38.37,38.37,37.84,37.9,205000.0,26.7137,26.7137,26.3447,26.3865,205000.0
2011-07-27 10:30:00,37.88,38.05,37.67,38.04,214400.0,26.3726,26.4909,26.2264,26.484,214400.0
2011-07-27 11:00:00,38.04,38.34,38.02,38.28,143500.0,26.484,26.6928,26.47,26.6511,143500.0
2011-07-27 11:30:00,38.28,38.35,38.04,38.06,68600.0,26.6511,26.6998,26.484,26.4979,68600.0
2011-07-27 12:00:00,38.06,38.13,37.99,38.11,55600.0,26.4979,26.5466,26.4491,26.5327,55600.0
2011-07-27 12:30:00,38.08,38.14,38.0,38.03,48700.0,26.5118,26.5536,26.4561,26.477,48700.0
2011-07-27 13:00:00,38.0,38.06,37.95,37.95,45700.0,26.4561,26.4979,26.4213,26.4213,45700.0
2011-07-27 13:30:00,37.96,38.01,37.91,38.0,100800.0,26.4283,26.4631,26.3935,26.4561,100800.0
2011-07-27 14:00:00,38.0,38.0,37.8,37.82,68900.0,26.4561,26.4561,26.3169,26.3308,68900.0
2011-07-27 14:30:00,37.84,37.84,37.65,37.72,87300.0,26.3447,26.3447,26.2124,26.2612,87300.0
2011-07-27 15:00:00,37.74,37.79,37.55,37.6,116100.0,26.2751,26.3099,26.1428,26.1776,116100.0
2011-07-27 15:30:00,37.6,37.71,37.52,37.56,268600.0,26.1776,26.2542,26.1219,26.1498,268600.0
2011-07-28 09:30:00,37.39,37.81,37.38,37.54,126900.0,26.0314,26.3238,26.0245,26.1359,126900.0
2011-07-28 10:00:00,37.55,38.12,37.49,37.95,98500.0,26.1428,26.5397,26.101,26.4213,98500.0
2011-07-28 10:30:00,37.95,38.13,37.83,38.02,97000.0,26.4213,26.5466,26.3378,26.47,97000.0
2011-07-28 11:00:00,38.0,38.1,37.92,38.07,60200.0,26.4561,26.5257,26.4004,26.5048,60200.0
2011-07-28 11:30:00,38.08,38.08,37.94,38.0,29700.0,26.5118,26.5118,26.4143,26.4561,29700.0
2011-07-28 12:00:00,37.99,38.02,37.75,37.8,31900.0,26.4491,26.47,26.2821,26.3169,31900.0
2011-07-28 12:30:00,37.8,37.89,37.72,37.75,125400.0,26.3169,26.3795,26.2612,26.2821,125400.0
2011-07-28 13:00:00,37.77,37.8,37.62,37.67,95500.0,26.296,26.3169,26.1916,26.2264,95500.0
2011-07-28 13:30:00,37.67,37.8,37.55,37.59,72100.0,26.2264,26.3169,26.1428,26.1707,72100.0
2011-07-28 14:00:00,37.59,37.62,37.5,37.52,51600.0,26.1707,26.1916,26.108,26.1219,51600.0
2011-07-28 14:30:00,37.53,37.69,37.49,37.62,54400.0,26.1289,26.2403,26.101,26.1916,54400.0
2011-07-28 15:00:00,37.63,37.63,37.47,37.48,77800.0,26.1985,26.1985,26.0871,26.0941,77800.0
2011-07-28 15:30:00,37.48,37.5,37.2,37.3,238500.0,26.0941,26.108,25.8991,25.9688,238500.0
2011-07-29 09:30:00,36.85,37.07,36.17,37.02,192300.0,25.6555,25.8086,25.182,25.7738,192300.0
2011-07-29 10:00:00,37.02,37.12,36.64,36.65,127900.0,25.7738,25.8434,25.5093,25.5162,127900.0
2011-07-29 10:30:00,36.64,37.33,36.63,37.26,147400.0,25.5093,25.9896,25.5023,25.9409,147400.0
2011-07-29 11:00:00,37.26,37.29,37.09,37.15,94300.0,25.9409,25.9618,25.8226,25.8643,94300.0
2011-07-29 11:30:00,37.14,37.18,36.96,36.98,70400.0,25.8574,25.8852,25.732,25.746,70400.0
2011-07-29 12:00:00,36.99,37.0,36.77,36.86,57800.0,25.7529,25.7599,25.5998,25.6624,57800.0
2011-07-29 12:30:00,36.86,37.02,36.78,36.8,62100.0,25.6624,25.7738,25.6067,25.6207,62100.0
2011-07-29 13:00:00,36.8,36.94,36.74,36.91,83200.0,25.6207,25.7181,25.5789,25.6972,83200.0
2011-07-29 13:30:00,36.9,37.21,36.88,37.14,58900.0,25.6903,25.9061,25.6764,25.8574,58900.0
2011-07-29 14:00:00,37.15,37.27,37.11,37.17,54700.0,25.8643,25.9479,25.8365,25.8783,54700.0
2011-07-29 14:30:00,37.17,37.26,37.11,37.14,233800.0,25.8783,25.9409,25.8365,25.8574,233800.0
2011-07-29 15:00:00,37.15,37.21,37.07,37.14,230200.0,25.8643,25.9061,25.8086,25.8574,230200.0
2011-07-29 15:30:00,37.14,37.16,36.98,37.01,189800.0,25.8574,25.8713,25.746,25.7669,189800.0
2011-08-01 09:30:00,37.39,37.71,36.51,36.58,142700.0,26.0314,26.2542,25.4188,25.4675,142700.0
2011-08-01 10:00:00,36.59,36.88,36.07,36.86,172900.0,25.4745,25.6764,25.1124,25.6624,172900.0
2011-08-01 10:30:00,36.83,36.97,36.73,36.85,108400.0,25.6415,25.739,25.5719,25.6555,108400.0
2011-08-01 11:00:00,36.88,36.91,36.68,36.87,80500.0,25.6764,25.6972,25.5371,25.6694,80500.0
2011-08-01 11:30:00,36.86,36.88,36.45,36.45,75100.0,25.6624,25.6764,25.377,25.377,75100.0
2011-08-01 12:00:00,36.49,36.6,36.38,36.52,34500.0,25.4048,25.4814,25.3282,25.4257,34500.0
2011-08-01 12:30:00,36.52,36.6,36.42,36.49,196900.0,25.4257,25.4814,25.3561,25.4048,196900.0
2011-08-01 13:00:00,36.48,36.69,36.43,36.64,57700.0,25.3979,25.5441,25.3631,25.5093,57700.0
2011-08-01 13:30:00,36.64,36.7,36.57,36.65,42100.0,25.5093,25.551,25.4605,25.5162,42100.0
2011-08-01 14:00:00,36.65,36.65,36.49,36.56,70900.0,25.5162,25.5162,25.4048,25.4536,70900.0
2011-08-01 14:30:00,36.56,36.7,36.53,36.68,84900.0,25.4536,25.551,25.4327,25.5371,84900.0
2011-08-01 15:00:00,36.68,36.76,36.63,36.72,120000.0,25.5371,25.5928,25.5023,25.565,120000.0
2011-08-01 15:30:00,36.72,36.88,36.61,36.87,220300.0,25.565,25.6764,25.4884,25.6694,220300.0
2011-08-02 09:30:00,36.65,37.05,36.58,36.65,53000.0,25.5162,25.7947,25.4675,25.5162,53000.0
2011-08-02 10:00:00,36.67,36.75,36.33,36.42,62800.0,25.5301,25.5858,25.2934,25.3561,62800.0
2011-08-02 10:30:00,36.42,36.47,36.14,36.18,73400.0,25.3561,25.3909,25.1612,25.189,73400.0
2011-08-02 11:00:00,36.16,36.17,35.81,35.95,107500.0,25.1751,25.182,24.9314,25.0289,107500.0
2011-08-02 11:30:00,35.95,35.99,35.7,35.78,115800.0,25.0289,25.0567,24.8548,24.9105,115800.0
2011-08-02 12:00:00,35.78,35.83,35.56,35.83,146800.0,24.9105,24.9453,24.7574,24.9453,146800.0
2011-08-02 12:30:00,35.83,35.85,35.53,35.59,84100.0,24.9453,24.9593,24.7365,24.7782,84100.0
2011-08-02 13:00:00,35.58,35.92,35.58,35.78,107500.0,24.7713,25.008,24.7713,24.9105,107500.0
2011-08-02 13:30:00,35.79,35.79,35.3,35.33,123800.0,24.9175,24.9175,24.5763,24.5972,123800.0
2011-08-02 14:00:00,35.32,35.57,35.27,35.47,67000.0,24.5903,24.7643,24.5554,24.6947,67000.0
2011-08-02 14:30:00,35.46,35.58,35.35,35.53,50200.0,24.6877,24.7713,24.6111,24.7365,50200.0
2011-08-02 15:00:00,35.52,35.54,35.32,35.37,146200.0,24.7295,24.7434,24.5903,24.6251,146200.0
2011-08-02 15:30:00,35.35,35.36,35.05,35.11,203000.0,24.6111,24.6181,24.4023,24.4441,203000.0
2011-08-03 09:30:00,35.14,35.48,34.74,34.99,125600.0,24.4649,24.7017,24.1865,24.3605,125600.0
2011-08-03 10:00:00,34.99,35.19,34.74,34.83,243500.0,24.3605,24.4998,24.1865,24.2491,243500.0
2011-08-03 10:30:00,34.82,34.82,34.14,34.61,137900.0,24.2422,24.2422,23.7687,24.0959,137900.0
2011-08-03 11:00:00,34.62,34.98,34.6,34.86,85000.0,24.1029,24.3535,24.089,24.27,85000.0
2011-08-03 11:30:00,34.87,35.09,34.83,34.96,98100.0,24.277,24.4301,24.2491,24.3396,98100.0
2011-08-03 12:00:00,34.93,34.95,34.66,34.73,43000.0,24.3187,24.3327,24.1308,24.1795,43000.0
2011-08-03 12:30:00,34.71,34.87,34.65,34.72,39900.0,24.1656,24.277,24.1238,24.1725,39900.0
2011-08-03 13:00:00,34.73,34.77,34.59,34.74,67100.0,24.1795,24.2073,24.082,24.1865,67100.0
2011-08-03 13:30:00,34.77,35.14,34.74,35.02,98500.0,24.2073,24.4649,24.1865,24.3814,98500.0
2011-08-03 14:00:00,35.02,35.13,34.92,34.94,78200.0,24.3814,24.458,24.3118,24.3257,78200.0
2011-08-03 14:30:00,34.96,35.15,34.89,35.13,138000.0,24.3396,24.4719,24.2909,24.458,138000.0
2011-08-03 15:00:00,35.13,35.46,35.07,35.37,121900.0,24.458,24.6877,24.4162,24.6251,121900.0
2011-08-03 15:30:00,35.38,35.5,35.27,35.42,196700.0,24.632,24.7156,24.5554,24.6599,196700.0
2011-08-04 09:30:00,34.76,35.14,34.62,34.8,67300.0,24.2004,24.4649,24.1029,24.2282,67300.0
2011-08-04 10:00:00,34.76,34.88,34.46,34.69,68800.0,24.2004,24.2839,23.9915,24.1516,68800.0
2011-08-04 10:30:00,34.69,34.83,34.35,34.43,62600.0,24.1516,24.2491,23.9149,23.9706,62600.0
2011-08-04 11:00:00,34.4,34.43,34.15,34.15,152700.0,23.9497,23.9706,23.7757,23.7757,152700.0
2011-08-04 11:30:00,34.18,34.26,33.73,33.89,170200.0,23.7966,23.8523,23.4833,23.5947,170200.0
2011-08-04 12:00:00,33.88,34.17,33.84,34.17,73100.0,23.5877,23.7896,23.5599,23.7896,73100.0
2011-08-04 12:30:00,34.17,34.38,34.16,34.2,32700.0,23.7896,23.9358,23.7827,23.8105,32700.0
2011-08-04 13:00:00,34.19,34.28,34.04,34.15,57900.0,23.8035,23.8662,23.6991,23.7757,57900.0
2011-08-04 13:30:00,34.15,34.15,33.68,33.77,107700.0,23.7757,23.7757,23.4485,23.5111,107700.0
2011-08-04 14:00:00,33.75,33.78,33.4,33.46,122900.0,23.4972,23.5181,23.2535,23.2953,122900.0
2011-08-04 14:30:00,33.47,33.74,33.44,33.66,203400.0,23.3023,23.4902,23.2814,23.4345,203400.0
2011-08-04 15:00:00,33.67,33.8,33.49,33.49,236500.0,23.4415,23.532,23.3162,23.3162,236500.0
2011-08-04 15:30:00,33.5,33.63,33.19,33.2,481400.0,23.3232,23.4137,23.1073,23.1143,481400.0
2011-08-05 09:30:00,33.66,33.83,32.45,32.54,158200.0,23.4345,23.5529,22.5921,22.6548,158200.0
2011-08-05 10:00:00,32.47,33.45,32.36,33.28,254300.0,22.6061,23.2883,22.5295,23.17,254300.0
2011-08-05 10:30:00,33.24,33.25,32.68,33.03,97300.0,23.1421,23.1491,22.7523,22.9959,97300.0
2011-08-05 11:00:00,33.05,33.06,32.49,32.77,101500.0,23.0099,23.0168,22.62,22.8149,101500.0
2011-08-05 11:30:00,32.78,33.0,32.1,32.12,108800.0,22.8219,22.975,22.3485,22.3624,108800.0
2011-08-05 12:00:00,32.13,32.74,32.09,32.53,98900.0,22.3693,22.794,22.3415,22.6478,98900.0
2011-08-05 12:30:00,32.55,33.56,32.48,33.3,201900.0,22.6617,23.3649,22.613,23.1839,201900.0
2011-08-05 13:00:00,33.28,33.45,32.96,33.2,149700.0,23.17,23.2883,22.9472,23.1143,149700.0
2011-08-05 13:30:00,33.22,33.27,32.92,33.03,169200.0,23.1282,23.163,22.9193,22.9959,169200.0
2011-08-05 14:00:00,33.03,33.07,32.81,32.84,138300.0,22.9959,23.0238,22.8428,22.8636,138300.0
2011-08-05 14:30:00,32.85,32.86,32.42,32.51,259500.0,22.8706,22.8776,22.5712,22.6339,259500.0
2011-08-05 15:00:00,32.53,32.66,32.35,32.42,266300.0,22.6478,22.7383,22.5225,22.5712,266300.0
2011-08-05 15:30:00,32.44,32.62,32.32,32.5,531100.0,22.5852,22.7105,22.5016,22.6269,531100.0
2011-08-08 09:30:00,31.52,32.04,31.23,31.55,167900.0,21.9446,22.3067,21.7427,21.9655,167900.0
2011-08-08 10:00:00,31.59,31.67,30.66,30.69,188600.0,21.9934,22.0491,21.3459,21.3668,188600.0
2011-08-08 10:30:00,30.68,31.17,30.65,31.05,183900.0,21.3598,21.701,21.3389,21.6174,183900.0
2011-08-08 11:00:00,31.02,31.56,30.99,31.44,164300.0,21.5965,21.9725,21.5757,21.889,164300.0
2011-08-08 11:30:00,31.38,31.44,31.19,31.29,128300.0,21.8472,21.889,21.7149,21.7845,128300.0
2011-08-08 12:00:00,31.3,31.34,30.94,30.96,72700.0,21.7915,21.8193,21.5408,21.5548,72700.0
2011-08-08 12:30:00,30.98,31.0,30.72,30.75,136300.0,21.5687,21.5826,21.3877,21.4086,136300.0
2011-08-08 13:00:00,30.75,30.86,30.61,30.71,107600.0,21.4086,21.4851,21.3111,21.3807,107600.0
2011-08-08 13:30:00,30.66,30.76,30.33,30.37,193300.0,21.3459,21.4155,21.1162,21.144,193300.0
2011-08-08 14:00:00,30.37,30.56,29.57,29.94,200400.0,21.144,21.2763,20.587,20.8446,200400.0
2011-08-08 14:30:00,29.95,30.41,29.88,30.2,176300.0,20.8516,21.1719,20.8029,21.0256,176300.0
2011-08-08 15:00:00,30.2,30.91,30.1,30.53,327800.0,21.0256,21.52,20.956,21.2554,327800.0
2011-08-08 15:30:00,30.52,30.57,29.84,29.87,291600.0,21.2484,21.2832,20.775,20.7959,291600.0
2011-08-09 09:30:00,30.63,30.68,29.66,30.33,289700.0,21.325,21.3598,20.6497,21.1162,289700.0
2011-08-09 10:00:00,30.34,30.81,30.34,30.76,182100.0,21.1231,21.4503,21.1231,21.4155,182100.0
2011-08-09 10:30:00,30.79,30.93,30.55,30.65,161300.0,21.4364,21.5339,21.2693,21.3389,161300.0
2011-08-09 11:00:00,30.65,30.66,30.31,30.61,118000.0,21.3389,21.3459,21.1022,21.3111,118000.0
2011-08-09 11:30:00,30.62,30.82,30.48,30.73,154000.0,21.3181,21.4573,21.2206,21.3946,154000.0
2011-08-09 12:00:00,30.73,30.78,30.53,30.66,109200.0,21.3946,21.4295,21.2554,21.3459,109200.0
2011-08-09 12:30:00,30.64,30.68,30.32,30.33,101100.0,21.332,21.3598,21.1092,21.1162,101100.0
2011-08-09 13:00:00,30.33,30.38,30.22,30.26,110900.0,21.1162,21.151,21.0396,21.0674,110900.0
2011-08-09 13:30:00,30.26,30.33,30.11,30.27,233300.0,21.0674,21.1162,20.963,21.0744,233300.0
2011-08-09 14:00:00,30.26,30.33,29.53,30.0,177000.0,21.0674,21.1162,20.5592,20.8864,177000.0
2011-08-09 14:30:00,30.05,30.05,29.1,29.58,250400.0,20.9212,20.9212,20.2598,20.594,250400.0
2011-08-09 15:00:00,29.57,30.27,29.43,30.22,448900.0,20.587,21.0744,20.4896,21.0396,448900.0
2011-08-09 15:30:00,30.23,31.54,30.2,31.47,467100.0,21.0465,21.9586,21.0256,21.9098,467100.0
2011-08-10 09:30:00,30.67,30.86,30.05,30.64,159300.0,21.3529,21.4851,20.9212,21.332,159300.0
2011-08-10 10:00:00,30.63,30.79,30.08,30.19,197800.0,21.325,21.4364,20.9421,21.0187,197800.0
2011-08-10 10:30:00,30.22,30.6,30.08,30.35,185800.0,21.0396,21.3041,20.9421,21.1301,185800.0
2011-08-10 11:00:00,30.36,30.44,30.07,30.09,172000.0,21.137,21.1927,20.9351,20.9491,172000.0
2011-08-10 11:30:00,30.14,30.45,30.05,30.29,118300.0,20.9839,21.1997,20.9212,21.0883,118300.0
2011-08-10 12:00:00,30.28,30.64,30.17,30.25,112500.0,21.0813,21.332,21.0048,21.0605,112500.0
2011-08-10 12:30:00,30.25,30.43,30.03,30.37,82700.0,21.0605,21.1858,20.9073,21.144,82700.0
2011-08-10 13:00:00,30.37,30.44,30.14,30.25,85200.0,21.144,21.1927,20.9839,21.0605,85200.0
2011-08-10 13:30:00,30.25,30.66,30.19,30.63,93200.0,21.0605,21.3459,21.0187,21.325,93200.0
2011-08-10 14:00:00,30.62,31.04,30.51,30.86,113900.0,21.3181,21.6105,21.2415,21.4851,113900.0
2011-08-10 14:30:00,30.86,30.97,30.5,30.5,177800.0,21.4851,21.5617,21.2345,21.2345,177800.0
2011-08-10 15:00:00,30.48,30.63,30.32,30.43,196300.0,21.2206,21.325,21.1092,21.1858,196300.0
2011-08-10 15:30:00,30.4,30.4,29.89,29.92,360300.0,21.1649,21.1649,20.8098,20.8307,360300.0
2011-08-11 09:30:00,30.25,30.64,29.19,29.5,379800.0,21.0605,21.332,20.3225,20.5383,379800.0
2011-08-11 10:00:00,29.51,30.07,29.49,29.86,220900.0,20.5453,20.9351,20.5313,20.7889,220900.0
2011-08-11 10:30:00,29.87,30.56,29.87,30.36,627700.0,20.7959,21.2763,20.7959,21.137,627700.0
2011-08-11 11:00:00,30.36,30.42,30.08,30.26,376100.0,21.137,21.1788,20.9421,21.0674,376100.0
2011-08-11 11:30:00,30.25,30.57,30.21,30.5,126300.0,21.0605,21.2832,21.0326,21.2345,126300.0
2011-08-11 12:00:00,30.46,30.61,30.41,30.49,120400.0,21.2067,21.3111,21.1719,21.2275,120400.0
2011-08-11 12:30:00,30.48,30.93,30.43,30.8,163100.0,21.2206,21.5339,21.1858,21.4434,163100.0
2011-08-11 13:00:00,30.8,30.81,30.49,30.66,160400.0,21.4434,21.4503,21.2275,21.3459,160400.0
2011-08-11 13:30:00,30.64,30.79,30.61,30.78,189400.0,21.332,21.4364,21.3111,21.4295,189400.0
2011-08-11 14:00:00,30.79,30.95,30.73,30.95,215000.0,21.4364,21.5478,21.3946,21.5478,215000.0
2011-08-11 14:30:00,30.96,31.03,30.76,31.0,162400.0,21.5548,21.6035,21.4155,21.5826,162400.0
2011-08-11 15:00:00,30.98,31.38,30.97,31.33,185200.0,21.5687,21.8472,21.5617,21.8124,185200.0
2011-08-11 15:30:00,31.34,31.52,30.73,30.84,712000.0,21.8193,21.9446,21.3946,21.4712,712000.0
2011-08-12 09:30:00,31.2,31.71,31.0,31.15,280000.0,21.7219,22.0769,21.5826,21.687,280000.0
2011-08-12 10:00:00,31.11,31.49,31.01,31.27,187800.0,21.6592,21.9238,21.5896,21.7706,187800.0
2011-08-12 10:30:00,31.28,31.43,31.11,31.23,161300.0,21.7776,21.882,21.6592,21.7427,161300.0
2011-08-12 11:00:00,31.21,31.38,31.09,31.24,158300.0,21.7288,21.8472,21.6453,21.7497,158300.0
2011-08-12 11:30:00,31.25,31.56,31.18,31.53,171300.0,21.7567,21.9725,21.7079,21.9516,171300.0
2011-08-12 12:00:00,31.57,31.67,31.5,31.61,143400.0,21.9795,22.0491,21.9307,22.0073,143400.0
2011-08-12 12:30:00,31.61,31.77,31.57,31.74,212000.0,22.0073,22.1187,21.9795,22.0978,212000.0
2011-08-12 13:00:00,31.73,31.8,31.6,31.75,115100.0,22.0909,22.1396,22.0003,22.1048,115100.0
2011-08-12 13:30:00,31.74,32.03,31.73,32.01,98100.0,22.0978,22.2997,22.0909,22.2858,98100.0
2011-08-12 14:00:00,32.02,32.16,31.72,31.84,247200.0,22.2928,22.3902,22.0839,22.1674,247200.0
2011-08-12 14:30:00,31.83,31.96,31.75,31.9,257700.0,22.1605,22.251,22.1048,22.2092,257700.0
2011-08-12 15:00:00,31.9,32.1,31.88,32.02,217400.0,22.2092,22.3485,22.1953,22.2928,217400.0
2011-08-12 15:30:00,32.03,32.26,32.0,32.2,464400.0,22.2997,22.4598,22.2788,22.4181,464400.0
2011-08-15 09:30:00,32.14,32.92,32.14,32.59,437000.0,22.3763,22.9193,22.3763,22.6896,437000.0
2011-08-15 10:00:00,32.59,32.79,32.45,32.75,246700.0,22.6896,22.8288,22.5921,22.801,246700.0
2011-08-15 10:30:00,32.74,32.79,32.59,32.66,226700.0,22.794,22.8288,22.6896,22.7383,226700.0
2011-08-15 11:00:00,32.66,32.69,32.46,32.54,222300.0,22.7383,22.7592,22.5991,22.6548,222300.0
2011-08-15 11:30:00,32.55,32.59,32.46,32.48,272700.0,22.6617,22.6896,22.5991,22.613,272700.0
2011-08-15 12:00:00,32.47,32.89,32.46,32.81,181500.0,22.6061,22.8985,22.5991,22.8428,181500.0
2011-08-15 12:30:00,32.82,32.91,32.67,32.71,140000.0,22.8497,22.9124,22.7453,22.7731,140000.0
2011-08-15 13:00:00,32.71,33.0,32.68,32.97,135700.0,22.7731,22.975,22.7523,22.9542,135700.0
2011-08-15 13:30:00,32.97,33.02,32.86,32.92,190600.0,22.9542,22.989,22.8776,22.9193,190600.0
2011-08-15 14:00:00,32.93,33.09,32.87,32.88,266400.0,22.9263,23.0377,22.8845,22.8915,266400.0
2011-08-15 14:30:00,32.87,32.91,32.55,32.57,180000.0,22.8845,22.9124,22.6617,22.6757,180000.0
2011-08-15 15:00:00,32.61,32.93,32.59,32.79,238700.0,22.7035,22.9263,22.6896,22.8288,238700.0
2011-08-15 15:30:00,32.8,32.95,32.73,32.88,480500.0,22.8358,22.9402,22.7871,22.8915,480500.0
2011-08-16 09:30:00,31.26,31.93,31.03,31.23,1318800.0,21.7636,22.2301,21.6035,21.7427,1318800.0
2011-08-16 10:00:00,31.21,32.0,31.16,31.81,721300.0,21.7288,22.2788,21.694,22.1466,721300.0
2011-08-16 10:30:00,31.8,32.63,31.49,32.59,710800.0,22.1396,22.7174,21.9238,22.6896,710800.0
2011-08-16 11:00:00,32.59,32.67,32.0,32.35,277400.0,22.6896,22.7453,22.2788,22.5225,277400.0
2011-08-16 11:30:00,32.35,32.53,32.21,32.25,173800.0,22.5225,22.6478,22.425,22.4529,173800.0
2011-08-16 12:00:00,32.24,32.5,32.04,32.09,193600.0,22.4459,22.6269,22.3067,22.3415,193600.0
2011-08-16 12:30:00,32.04,32.24,32.0,32.09,69900.0,22.3067,22.4459,22.2788,22.3415,69900.0
2011-08-16 13:00:00,32.05,32.16,31.91,31.91,234400.0,22.3136,22.3902,22.2162,22.2162,234400.0
2011-08-16 13:30:00,31.91,31.98,31.8,31.85,150500.0,22.2162,22.2649,22.1396,22.1744,150500.0
2011-08-16 14:00:00,31.86,32.15,31.84,32.12,158000.0,22.1814,22.3833,22.1674,22.3624,158000.0
2011-08-16 14:30:00,32.11,32.42,32.01,32.42,189100.0,22.3554,22.5712,22.2858,22.5712,189100.0
2011-08-16 15:00:00,32.42,32.68,32.28,32.67,263900.0,22.5712,22.7523,22.4738,22.7453,263900.0
2011-08-16 15:30:00,32.67,33.09,32.61,32.77,671300.0,22.7453,23.0377,22.7035,22.8149,671300.0
2011-08-17 09:30:00,33.16,33.93,33.16,33.51,223000.0,23.0864,23.6225,23.0864,23.3301,223000.0
2011-08-17 10:00:00,33.5,33.81,33.41,33.62,208000.0,23.3232,23.539,23.2605,23.4067,208000.0
2011-08-17 10:30:00,33.61,33.87,33.45,33.45,193000.0,23.3997,23.5807,23.2883,23.2883,193000.0
2011-08-17 11:00:00,33.48,33.58,33.07,33.13,177300.0,23.3092,23.3788,23.0238,23.0656,177300.0
2011-08-17 11:30:00,33.14,33.25,32.5,32.63,214400.0,23.0725,23.1491,22.6269,22.7174,214400.0
2011-08-17 12:00:00,32.63,32.71,32.34,32.62,302300.0,22.7174,22.7731,22.5155,22.7105,302300.0
2011-08-17 12:30:00,32.64,32.74,32.34,32.41,133700.0,22.7244,22.794,22.5155,22.5643,133700.0
2011-08-17 13:00:00,32.4,32.44,32.12,32.22,90200.0,22.5573,22.5852,22.3624,22.432,90200.0
2011-08-17 13:30:00,32.22,32.3,31.94,32.04,216600.0,22.432,22.4877,22.2371,22.3067,216600.0
2011-08-17 14:00:00,32.04,32.44,32.04,32.35,147000.0,22.3067,22.5852,22.3067,22.5225,147000.0
2011-08-17 14:30:00,32.35,32.4,32.16,32.28,91200.0,22.5225,22.5573,22.3902,22.4738,91200.0
2011-08-17 15:00:00,32.28,32.45,32.23,32.41,177000.0,22.4738,22.5921,22.439,22.5643,177000.0
2011-08-17 15:30:00,32.41,32.48,32.29,32.46,273600.0,22.5643,22.613,22.4807,22.5991,273600.0
2011-08-18 09:30:00,31.31,31.5,30.89,31.27,212600.0,21.7984,21.9307,21.506,21.7706,212600.0
2011-08-18 10:00:00,31.26,31.27,30.58,31.18,284900.0,21.7636,21.7706,21.2902,21.7079,284900.0
2011-08-18 10:30:00,31.17,31.17,30.8,31.0,209300.0,21.701,21.701,21.4434,21.5826,209300.0
2011-08-18 11:00:00,31.03,31.1,30.86,30.91,157000.0,21.6035,21.6522,21.4851,21.52,157000.0
2011-08-18 11:30:00,30.9,31.21,30.88,31.17,166900.0,21.513,21.7288,21.4991,21.701,166900.0
2011-08-18 12:00:00,31.17,31.2,30.92,31.08,133200.0,21.701,21.7219,21.5269,21.6383,133200.0
2011-08-18 12:30:00,31.08,31.09,30.8,30.83,87000.0,21.6383,21.6453,21.4434,21.4643,87000.0
2011-08-18 13:00:00,30.81,30.86,30.66,30.8,99000.0,21.4503,21.4851,21.3459,21.4434,99000.0
2011-08-18 13:30:00,30.78,30.81,30.45,30.53,175900.0,21.4295,21.4503,21.1997,21.2554,175900.0
2011-08-18 14:00:00,30.54,30.92,30.5,30.8,137200.0,21.2624,21.5269,21.2345,21.4434,137200.0
2011-08-18 14:30:00,30.78,30.86,30.6,30.62,153500.0,21.4295,21.4851,21.3041,21.3181,153500.0
2011-08-18 15:00:00,30.6,30.71,30.52,30.7,269600.0,21.3041,21.3807,21.2484,21.3738,269600.0
2011-08-18 15:30:00,30.71,30.93,30.4,30.77,646100.0,21.3807,21.5339,21.1649,21.4225,646100.0
2011-08-19 09:30:00,30.21,31.35,30.21,31.28,138400.0,21.0326,21.8263,21.0326,21.7776,138400.0
2011-08-19 10:00:00,31.29,31.5,31.09,31.45,160700.0,21.7845,21.9307,21.6453,21.8959,160700.0
2011-08-19 10:30:00,31.45,31.54,31.07,31.12,118700.0,21.8959,21.9586,21.6314,21.6662,118700.0
2011-08-19 11:00:00,31.08,31.16,30.66,30.8,100400.0,21.6383,21.694,21.3459,21.4434,100400.0
2011-08-19 11:30:00,30.81,31.08,30.75,31.07,90400.0,21.4503,21.6383,21.4086,21.6314,90400.0
2011-08-19 12:00:00,31.06,31.13,30.98,31.06,62200.0,21.6244,21.6731,21.5687,21.6244,62200.0
2011-08-19 12:30:00,31.07,31.18,31.03,31.05,83300.0,21.6314,21.7079,21.6035,21.6174,83300.0
2011-08-19 13:00:00,31.04,31.06,30.83,30.87,60100.0,21.6105,21.6244,21.4643,21.4921,60100.0
2011-08-19 13:30:00,30.89,30.89,30.72,30.75,49900.0,21.506,21.506,21.3877,21.4086,49900.0
2011-08-19 14:00:00,30.77,30.83,30.46,30.54,66000.0,21.4225,21.4643,21.2067,21.2624,66000.0
2011-08-19 14:30:00,30.55,30.68,30.42,30.56,67200.0,21.2693,21.3598,21.1788,21.2763,67200.0
2011-08-19 15:00:00,30.55,30.6,30.35,30.51,119000.0,21.2693,21.3041,21.1301,21.2415,119000.0
2011-08-19 15:30:00,30.52,30.55,30.34,30.4,210700.0,21.2484,21.2693,21.1231,21.1649,210700.0
2011-08-22 09:30:00,31.3,31.58,31.21,31.44,187900.0,21.7915,21.9864,21.7288,21.889,187900.0
2011-08-22 10:00:00,31.41,31.96,31.36,31.94,185200.0,21.8681,22.251,21.8333,22.2371,185200.0
2011-08-22 10:30:00,31.97,32.08,31.85,31.9,185300.0,22.2579,22.3345,22.1744,22.2092,185300.0
2011-08-22 11:00:00,31.83,32.04,31.74,31.84,177600.0,22.1605,22.3067,22.0978,22.1674,177600.0
2011-08-22 11:30:00,31.84,31.84,31.49,31.58,75500.0,22.1674,22.1674,21.9238,21.9864,75500.0
2011-08-22 12:00:00,31.57,31.97,31.54,31.84,106000.0,21.9795,22.2579,21.9586,22.1674,106000.0
2011-08-22 12:30:00,31.81,32.1,31.63,32.1,110400.0,22.1466,22.3485,22.0212,22.3485,110400.0
2011-08-22 13:00:00,32.08,32.14,31.92,31.94,149500.0,22.3345,22.3763,22.2231,22.2371,149500.0
2011-08-22 13:30:00,31.94,32.05,31.67,31.82,138800.0,22.2371,22.3136,22.0491,22.1535,138800.0
2011-08-22 14:00:00,31.8,31.97,31.75,31.8,101700.0,22.1396,22.2579,22.1048,22.1396,101700.0
2011-08-22 14:30:00,31.81,31.9,31.7,31.8,124200.0,22.1466,22.2092,22.07,22.1396,124200.0
2011-08-22 15:00:00,31.79,32.05,31.73,32.05,213100.0,22.1326,22.3136,22.0909,22.3136,213100.0
2011-08-22 15:30:00,32.03,32.09,31.75,31.9,311700.0,22.2997,22.3415,22.1048,22.2092,311700.0
2011-08-23 09:30:00,32.11,32.37,31.79,32.15,239400.0,22.3554,22.5364,22.1326,22.3833,239400.0
2011-08-23 10:00:00,32.13,32.63,32.13,32.5,174900.0,22.3693,22.7174,22.3693,22.6269,174900.0
2011-08-23 10:30:00,32.5,32.51,32.13,32.15,167000.0,22.6269,22.6339,22.3693,22.3833,167000.0
2011-08-23 11:00:00,32.13,32.36,32.1,32.33,78400.0,22.3693,22.5295,22.3485,22.5086,78400.0
2011-08-23 11:30:00,32.32,32.84,32.32,32.82,88400.0,22.5016,22.8636,22.5016,22.8497,88400.0
2011-08-23 12:00:00,32.82,32.84,32.54,32.62,65400.0,22.8497,22.8636,22.6548,22.7105,65400.0
2011-08-23 12:30:00,32.62,32.94,32.59,32.89,105700.0,22.7105,22.9333,22.6896,22.8985,105700.0
2011-08-23 13:00:00,32.9,32.98,32.56,32.6,74800.0,22.9054,22.9611,22.6687,22.6966,74800.0
2011-08-23 13:30:00,32.58,32.67,32.38,32.46,87600.0,22.6826,22.7453,22.5434,22.5991,87600.0
2011-08-23 14:00:00,32.47,32.55,32.29,32.52,109400.0,22.6061,22.6617,22.4807,22.6409,109400.0
2011-08-23 14:30:00,32.53,32.76,32.46,32.75,127400.0,22.6478,22.808,22.5991,22.801,127400.0
2011-08-23 15:00:00,32.75,33.11,32.75,32.85,252700.0,22.801,23.0516,22.801,22.8706,252700.0
2011-08-23 15:30:00,32.85,32.99,32.79,32.98,214500.0,22.8706,22.9681,22.8288,22.9611,214500.0
2011-08-24 09:30:00,33.0,33.37,32.59,33.32,70500.0,22.975,23.2326,22.6896,23.1978,70500.0
2011-08-24 10:00:00,33.3,33.6,33.21,33.31,161600.0,23.1839,23.3928,23.1212,23.1909,161600.0
2011-08-24 10:30:00,33.33,33.33,32.91,32.91,59300.0,23.2048,23.2048,22.9124,22.9124,59300.0
2011-08-24 11:00:00,32.89,33.23,32.76,33.19,118700.0,22.8985,23.1352,22.808,23.1073,118700.0
2011-08-24 11:30:00,33.16,33.19,32.97,32.99,64300.0,23.0864,23.1073,22.9542,22.9681,64300.0
2011-08-24 12:00:00,33.01,33.04,32.84,32.95,112300.0,22.982,23.0029,22.8636,22.9402,112300.0
2011-08-24 12:30:00,32.92,33.14,32.84,33.11,30500.0,22.9193,23.0725,22.8636,23.0516,30500.0
2011-08-24 13:00:00,33.1,33.26,32.98,33.13,60600.0,23.0447,23.1561,22.9611,23.0656,60600.0
2011-08-24 13:30:00,33.16,33.21,33.02,33.12,55300.0,23.0864,23.1212,22.989,23.0586,55300.0
2011-08-24 14:00:00,33.13,33.14,32.95,33.05,87500.0,23.0656,23.0725,22.9402,23.0099,87500.0
2011-08-24 14:30:00,33.07,33.27,33.06,33.2,86000.0,23.0238,23.163,23.0168,23.1143,86000.0
2011-08-24 15:00:00,33.22,33.5,33.16,33.38,122700.0,23.1282,23.3232,23.0864,23.2396,122700.0
2011-08-24 15:30:00,33.38,33.65,33.38,33.55,177900.0,23.2396,23.4276,23.2396,23.358,177900.0
2011-08-25 09:30:00,33.76,34.09,33.14,33.24,108900.0,23.5042,23.7339,23.0725,23.1421,108900.0
2011-08-25 10:00:00,33.27,33.34,32.93,33.18,93000.0,23.163,23.2118,22.9263,23.1004,93000.0
2011-08-25 10:30:00,33.17,33.23,32.75,32.82,82800.0,23.0934,23.1352,22.801,22.8497,82800.0
2011-08-25 11:00:00,32.83,33.2,32.8,33.14,78500.0,22.8567,23.1143,22.8358,23.0725,78500.0
2011-08-25 11:30:00,33.15,33.3,32.99,33.28,57300.0,23.0795,23.1839,22.9681,23.17,57300.0
2011-08-25 12:00:00,33.27,33.32,32.93,32.97,34900.0,23.163,23.1978,22.9263,22.9542,34900.0
2011-08-25 12:30:00,32.98,32.98,32.67,32.81,61200.0,22.9611,22.9611,22.7453,22.8428,61200.0
2011-08-25 13:00:00,32.81,32.9,32.66,32.89,67500.0,22.8428,22.9054,22.7383,22.8985,67500.0
2011-08-25 13:30:00,32.9,32.92,32.71,32.89,34600.0,22.9054,22.9193,22.7731,22.8985,34600.0
2011-08-25 14:00:00,32.91,32.94,32.73,32.81,46900.0,22.9124,22.9333,22.7871,22.8428,46900.0
2011-08-25 14:30:00,32.84,32.9,32.7,32.72,49300.0,22.8636,22.9054,22.7662,22.7801,49300.0
2011-08-25 15:00:00,32.68,32.97,32.62,32.77,90900.0,22.7523,22.9542,22.7105,22.8149,90900.0
2011-08-25 15:30:00,32.78,32.8,32.51,32.64,157700.0,22.8219,22.8358,22.6339,22.7244,157700.0
2011-08-26 09:30:00,32.23,32.72,32.21,32.53,44800.0,22.439,22.7801,22.425,22.6478,44800.0
2011-08-26 10:00:00,32.57,32.84,32.0,32.8,99000.0,22.6757,22.8636,22.2788,22.8358,99000.0
2011-08-26 10:30:00,32.8,33.09,32.52,32.66,82600.0,22.8358,23.0377,22.6409,22.7383,82600.0
2011-08-26 11:00:00,32.69,33.22,32.63,32.97,72700.0,22.7592,23.1282,22.7174,22.9542,72700.0
2011-08-26 11:30:00,33.01,33.19,33.0,33.14,22300.0,22.982,23.1073,22.975,23.0725,22300.0
2011-08-26 12:00:00,33.14,33.35,33.13,33.25,101000.0,23.0725,23.2187,23.0656,23.1491,101000.0
2011-08-26 12:30:00,33.25,33.25,33.08,33.23,67300.0,23.1491,23.1491,23.0307,23.1352,67300.0
2011-08-26 13:00:00,33.22,33.5,33.17,33.49,65500.0,23.1282,23.3232,23.0934,23.3162,65500.0
2011-08-26 13:30:00,33.48,33.74,33.4,33.71,45000.0,23.3092,23.4902,23.2535,23.4694,45000.0
2011-08-26 14:00:00,33.71,33.78,33.42,33.49,43500.0,23.4694,23.5181,23.2675,23.3162,43500.0
2011-08-26 14:30:00,33.45,33.69,33.39,33.66,66000.0,23.2883,23.4554,23.2466,23.4345,66000.0
2011-08-26 15:00:00,33.67,33.68,33.33,33.43,58200.0,23.4415,23.4485,23.2048,23.2744,58200.0
2011-08-26 15:30:00,33.43,33.65,33.38,33.64,130400.0,23.2744,23.4276,23.2396,23.4206,130400.0
2011-08-29 09:30:00,34.22,34.54,34.05,34.39,94400.0,23.8244,24.0472,23.7061,23.9428,94400.0
2011-08-29 10:00:00,34.44,34.6,34.25,34.58,54500.0,23.9776,24.089,23.8453,24.0751,54500.0
2011-08-29 10:30:00,34.58,34.66,34.48,34.53,47800.0,24.0751,24.1308,24.0054,24.0403,47800.0
2011-08-29 11:00:00,34.54,34.56,34.42,34.44,40200.0,24.0472,24.0611,23.9637,23.9776,40200.0
2011-08-29 11:30:00,34.45,34.82,34.45,34.73,54300.0,23.9846,24.2422,23.9846,24.1795,54300.0
2011-08-29 12:00:00,34.7,34.74,34.53,34.54,58300.0,24.1586,24.1865,24.0403,24.0472,58300.0
2011-08-29 12:30:00,34.54,34.71,34.5,34.61,25000.0,24.0472,24.1656,24.0194,24.0959,25000.0
2011-08-29 13:00:00,34.62,34.78,34.59,34.73,46400.0,24.1029,24.2143,24.082,24.1795,46400.0
2011-08-29 13:30:00,34.7,34.72,34.54,34.54,21600.0,24.1586,24.1725,24.0472,24.0472,21600.0
2011-08-29 14:00:00,34.53,34.65,34.52,34.61,31500.0,24.0403,24.1238,24.0333,24.0959,31500.0
2011-08-29 14:30:00,34.59,34.66,34.53,34.56,37200.0,24.082,24.1308,24.0403,24.0611,37200.0
2011-08-29 15:00:00,34.57,34.86,34.57,34.86,53600.0,24.0681,24.27,24.0681,24.27,53600.0
2011-08-29 15:30:00,34.84,35.0,34.84,34.95,128500.0,24.2561,24.3675,24.2561,24.3327,128500.0
2011-08-30 09:30:00,34.79,35.13,34.64,34.82,63700.0,24.2213,24.458,24.1168,24.2422,63700.0
2011-08-30 10:00:00,34.81,34.99,34.4,34.97,78400.0,24.2352,24.3605,23.9497,24.3466,78400.0
2011-08-30 10:30:00,34.97,35.13,34.92,34.98,50200.0,24.3466,24.458,24.3118,24.3535,50200.0
2011-08-30 11:00:00,34.97,35.26,34.91,35.24,56900.0,24.3466,24.5485,24.3048,24.5346,56900.0
2011-08-30 11:30:00,35.22,35.53,35.17,35.34,82500.0,24.5206,24.7365,24.4858,24.6042,82500.0
2011-08-30 12:00:00,35.32,35.32,34.97,34.99,27600.0,24.5903,24.5903,24.3466,24.3605,27600.0
2011-08-30 12:30:00,35.0,35.03,34.67,34.78,62000.0,24.3675,24.3884,24.1377,24.2143,62000.0
2011-08-30 13:00:00,34.78,34.91,34.64,34.75,45200.0,24.2143,24.3048,24.1168,24.1934,45200.0
2011-08-30 13:30:00,34.77,34.84,34.65,34.71,48900.0,24.2073,24.2561,24.1238,24.1656,48900.0
2011-08-30 14:00:00,34.72,34.99,34.66,34.98,65000.0,24.1725,24.3605,24.1308,24.3535,65000.0
2011-08-30 14:30:00,35.01,35.04,34.83,34.99,75100.0,24.3744,24.3953,24.2491,24.3605,75100.0
2011-08-30 15:00:00,35.0,35.11,34.92,35.09,59300.0,24.3675,24.4441,24.3118,24.4301,59300.0
2011-08-30 15:30:00,35.09,35.27,35.02,35.03,121200.0,24.4301,24.5554,24.3814,24.3884,121200.0
2011-08-31 09:30:00,35.31,35.87,35.27,35.65,92100.0,24.5833,24.9732,24.5554,24.82,92100.0
2011-08-31 10:00:00,35.64,36.23,35.64,36.19,144600.0,24.813,25.2238,24.813,25.196,144600.0
2011-08-31 10:30:00,36.16,36.2,35.53,35.54,82200.0,25.1751,25.2029,24.7365,24.7434,82200.0
2011-08-31 11:00:00,35.54,35.68,35.33,35.41,63400.0,24.7434,24.8409,24.5972,24.6529,63400.0
2011-08-31 11:30:00,35.39,35.53,35.24,35.25,22100.0,24.639,24.7365,24.5346,24.5415,22100.0
2011-08-31 12:00:00,35.27,35.5,35.25,35.44,21200.0,24.5554,24.7156,24.5415,24.6738,21200.0
2011-08-31 12:30:00,35.44,35.57,35.37,35.53,30800.0,24.6738,24.7643,24.6251,24.7365,30800.0
2011-08-31 13:00:00,35.55,35.6,35.24,35.24,42500.0,24.7504,24.7852,24.5346,24.5346,42500.0
2011-08-31 13:30:00,35.27,35.37,35.05,35.09,39500.0,24.5554,24.6251,24.4023,24.4301,39500.0
2011-08-31 14:00:00,35.08,35.1,34.9,35.0,95300.0,24.4232,24.4371,24.2978,24.3675,95300.0
2011-08-31 14:30:00,35.0,35.07,34.82,34.88,153100.0,24.3675,24.4162,24.2422,24.2839,153100.0
2011-08-31 15:00:00,34.87,35.1,34.78,34.96,85500.0,24.277,24.4371,24.2143,24.3396,85500.0
2011-08-31 15:30:00,34.97,35.25,34.94,35.12,167700.0,24.3466,24.5415,24.3257,24.451,167700.0
2011-09-01 09:30:00,35.41,35.82,35.06,35.41,143900.0,24.6529,24.9384,24.4092,24.6529,143900.0
2011-09-01 10:00:00,35.42,36.0,35.33,35.37,81000.0,24.6599,25.0637,24.5972,24.6251,81000.0
2011-09-01 10:30:00,35.37,35.51,35.13,35.18,50600.0,24.6251,24.7225,24.458,24.4928,50600.0
2011-09-01 11:00:00,35.18,35.26,34.92,35.04,113000.0,24.4928,24.5485,24.3118,24.3953,113000.0
2011-09-01 11:30:00,35.05,35.23,34.87,35.12,42200.0,24.4023,24.5276,24.277,24.451,42200.0
2011-09-01 12:00:00,35.11,35.18,34.89,35.09,22300.0,24.4441,24.4928,24.2909,24.4301,22300.0
2011-09-01 12:30:00,35.12,35.14,34.81,34.82,27500.0,24.451,24.4649,24.2352,24.2422,27500.0
2011-09-01 13:00:00,34.84,34.9,34.75,34.84,32700.0,24.2561,24.2978,24.1934,24.2561,32700.0
2011-09-01 13:30:00,34.82,34.83,34.49,34.53,68300.0,24.2422,24.2491,24.0124,24.0403,68300.0
2011-09-01 14:00:00,34.54,34.6,34.37,34.48,68200.0,24.0472,24.089,23.9289,24.0054,68200.0
2011-09-01 14:30:00,34.48,34.61,34.44,34.46,75400.0,24.0054,24.0959,23.9776,23.9915,75400.0
2011-09-01 15:00:00,34.45,34.52,34.34,34.4,161200.0,23.9846,24.0333,23.908,23.9497,161200.0
2011-09-01 15:30:00,34.42,34.42,34.2,34.22,272100.0,23.9637,23.9637,23.8105,23.8244,272100.0
2011-09-02 09:30:00,33.48,33.54,32.94,33.36,85800.0,23.3092,23.351,22.9333,23.2257,85800.0
2011-09-02 10:00:00,33.37,33.44,33.08,33.1,102300.0,23.2326,23.2814,23.0307,23.0447,102300.0
2011-09-02 10:30:00,33.12,33.22,33.05,33.2,70400.0,23.0586,23.1282,23.0099,23.1143,70400.0
2011-09-02 11:00:00,33.21,33.35,33.14,33.29,69300.0,23.1212,23.2187,23.0725,23.1769,69300.0
2011-09-02 11:30:00,33.31,33.37,33.2,33.22,47800.0,23.1909,23.2326,23.1143,23.1282,47800.0
2011-09-02 12:00:00,33.23,33.36,33.17,33.2,39400.0,23.1352,23.2257,23.0934,23.1143,39400.0
2011-09-02 12:30:00,33.2,33.24,33.17,33.2,30300.0,23.1143,23.1421,23.0934,23.1143,30300.0
2011-09-02 13:00:00,33.21,33.23,32.92,32.93,53000.0,23.1212,23.1352,22.9193,22.9263,53000.0
2011-09-02 13:30:00,32.92,33.07,32.91,33.05,59200.0,22.9193,23.0238,22.9124,23.0099,59200.0
2011-09-02 14:00:00,33.05,33.16,32.97,33.15,136700.0,23.0099,23.0864,22.9542,23.0795,136700.0
2011-09-02 14:30:00,33.13,33.14,32.85,32.93,98900.0,23.0656,23.0725,22.8706,22.9263,98900.0
2011-09-02 15:00:00,32.94,33.0,32.86,32.96,79800.0,22.9333,22.975,22.8776,22.9472,79800.0
2011-09-02 15:30:00,32.95,33.18,32.94,32.95,181000.0,22.9402,23.1004,22.9333,22.9402,181000.0
2011-09-06 09:30:00,31.87,32.39,31.83,32.35,69800.0,22.1883,22.5504,22.1605,22.5225,69800.0
2011-09-06 10:00:00,32.36,32.59,31.81,31.84,84800.0,22.5295,22.6896,22.1466,22.1674,84800.0
2011-09-06 10:30:00,31.83,32.18,31.75,32.18,49900.0,22.1605,22.4041,22.1048,22.4041,49900.0
2011-09-06 11:00:00,32.18,32.48,32.11,32.48,54500.0,22.4041,22.613,22.3554,22.613,54500.0
2011-09-06 11:30:00,32.5,32.63,32.33,32.48,50300.0,22.6269,22.7174,22.5086,22.613,50300.0
2011-09-06 12:00:00,32.49,32.64,32.41,32.61,35600.0,22.62,22.7244,22.5643,22.7035,35600.0
2011-09-06 12:30:00,32.6,32.65,32.52,32.55,33400.0,22.6966,22.7314,22.6409,22.6617,33400.0
2011-09-06 13:00:00,32.58,32.75,32.53,32.66,35200.0,22.6826,22.801,22.6478,22.7383,35200.0
2011-09-06 13:30:00,32.65,32.87,32.57,32.78,34000.0,22.7314,22.8845,22.6757,22.8219,34000.0
2011-09-06 14:00:00,32.77,33.05,32.72,33.0,39600.0,22.8149,23.0099,22.7801,22.975,39600.0
2011-09-06 14:30:00,32.99,33.01,32.52,32.54,89900.0,22.9681,22.982,22.6409,22.6548,89900.0
2011-09-06 15:00:00,32.56,32.65,32.41,32.6,77000.0,22.6687,22.7314,22.5643,22.6966,77000.0
2011-09-06 15:30:00,32.57,32.94,32.47,32.87,128800.0,22.6757,22.9333,22.6061,22.8845,128800.0
2011-09-07 09:30:00,33.7,33.97,33.47,33.92,95600.0,23.4624,23.6504,23.3023,23.6156,95600.0
2011-09-07 10:00:00,33.92,34.35,33.88,33.99,71000.0,23.6156,23.9149,23.5877,23.6643,71000.0
2011-09-07 10:30:00,33.98,34.0,33.77,33.86,48500.0,23.6573,23.6713,23.5111,23.5738,48500.0
2011-09-07 11:00:00,33.85,33.99,33.83,33.93,32200.0,23.5668,23.6643,23.5529,23.6225,32200.0
2011-09-07 11:30:00,33.92,34.06,33.81,33.99,40600.0,23.6156,23.713,23.539,23.6643,40600.0
2011-09-07 12:00:00,33.98,33.99,33.88,33.91,43000.0,23.6573,23.6643,23.5877,23.6086,43000.0
2011-09-07 12:30:00,33.93,33.99,33.89,33.92,45600.0,23.6225,23.6643,23.5947,23.6156,45600.0
2011-09-07 13:00:00,33.91,34.21,33.9,34.15,48600.0,23.6086,23.8175,23.6016,23.7757,48600.0
2011-09-07 13:30:00,34.14,34.17,33.87,33.95,36200.0,23.7687,23.7896,23.5807,23.6364,36200.0
2011-09-07 14:00:00,33.93,34.21,33.91,34.1,65200.0,23.6225,23.8175,23.6086,23.7409,65200.0
2011-09-07 14:30:00,34.11,34.33,34.08,34.31,72500.0,23.7478,23.901,23.727,23.8871,72500.0
2011-09-07 15:00:00,34.29,34.31,34.13,34.18,79700.0,23.8732,23.8871,23.7618,23.7966,79700.0
2011-09-07 15:30:00,34.18,34.33,34.12,34.29,233600.0,23.7966,23.901,23.7548,23.8732,233600.0
2011-09-08 09:30:00,33.97,34.27,33.69,33.78,64900.0,23.6504,23.8592,23.4554,23.5181,64900.0
2011-09-08 10:00:00,33.76,34.0,33.66,33.9,54800.0,23.5042,23.6713,23.4345,23.6016,54800.0
2011-09-08 10:30:00,33.87,34.01,33.53,33.69,109300.0,23.5807,23.6782,23.344,23.4554,109300.0
2011-09-08 11:00:00,33.71,33.88,33.68,33.78,71600.0,23.4694,23.5877,23.4485,23.5181,71600.0
2011-09-08 11:30:00,33.77,33.85,33.6,33.63,68900.0,23.5111,23.5668,23.3928,23.4137,68900.0
2011-09-08 12:00:00,33.61,33.63,33.39,33.44,52000.0,23.3997,23.4137,23.2466,23.2814,52000.0
2011-09-08 12:30:00,33.45,33.54,33.34,33.46,72000.0,23.2883,23.351,23.2118,23.2953,72000.0
2011-09-08 13:00:00,33.47,33.55,33.37,33.53,62000.0,23.3023,23.358,23.2326,23.344,62000.0
2011-09-08 13:30:00,33.53,33.61,33.17,33.3,88300.0,23.344,23.3997,23.0934,23.1839,88300.0
2011-09-08 14:00:00,33.27,33.33,33.04,33.11,46500.0,23.163,23.2048,23.0029,23.0516,46500.0
2011-09-08 14:30:00,33.09,33.25,33.07,33.24,59000.0,23.0377,23.1491,23.0238,23.1421,59000.0
2011-09-08 15:00:00,33.24,33.24,32.99,33.2,77600.0,23.1421,23.1421,22.9681,23.1143,77600.0
2011-09-08 15:30:00,33.21,33.31,33.14,33.19,155500.0,23.1212,23.1909,23.0725,23.1073,155500.0
2011-09-09 09:30:00,32.84,33.1,32.47,32.91,60900.0,22.8636,23.0447,22.6061,22.9124,60900.0
2011-09-09 10:00:00,32.95,33.4,32.91,33.4,52400.0,22.9402,23.2535,22.9124,23.2535,52400.0
2011-09-09 10:30:00,33.4,33.43,33.14,33.24,60400.0,23.2535,23.2744,23.0725,23.1421,60400.0
2011-09-09 11:00:00,33.22,33.48,32.74,32.75,136900.0,23.1282,23.3092,22.794,22.801,136900.0
2011-09-09 11:30:00,32.77,33.0,32.48,32.49,120400.0,22.8149,22.975,22.613,22.62,120400.0
2011-09-09 12:00:00,32.52,32.55,32.25,32.33,100700.0,22.6409,22.6617,22.4529,22.5086,100700.0
2011-09-09 12:30:00,32.36,32.57,32.2,32.56,57600.0,22.5295,22.6757,22.4181,22.6687,57600.0
2011-09-09 13:00:00,32.55,32.65,32.38,32.54,47800.0,22.6617,22.7314,22.5434,22.6548,47800.0
2011-09-09 13:30:00,32.55,32.55,32.37,32.42,61000.0,22.6617,22.6617,22.5364,22.5712,61000.0
2011-09-09 14:00:00,32.44,32.49,32.22,32.25,49700.0,22.5852,22.62,22.432,22.4529,49700.0
2011-09-09 14:30:00,32.23,32.41,32.19,32.22,63800.0,22.439,22.5643,22.4111,22.432,63800.0
2011-09-09 15:00:00,32.19,32.34,32.16,32.18,123500.0,22.4111,22.5155,22.3902,22.4041,123500.0
2011-09-09 15:30:00,32.17,32.59,32.17,32.44,264300.0,22.3972,22.6896,22.3972,22.5852,264300.0
2011-09-12 09:30:00,32.05,32.86,31.92,32.72,87100.0,22.3136,22.8776,22.2231,22.7801,87100.0
2011-09-12 10:00:00,32.72,32.9,32.09,32.11,150600.0,22.7801,22.9054,22.3415,22.3554,150600.0
2011-09-12 10:30:00,32.1,32.33,32.07,32.15,109400.0,22.3485,22.5086,22.3276,22.3833,109400.0
2011-09-12 11:00:00,32.12,32.53,32.07,32.52,30600.0,22.3624,22.6478,22.3276,22.6409,30600.0
2011-09-12 11:30:00,32.51,32.68,32.48,32.68,202900.0,22.6339,22.7523,22.613,22.7523,202900.0
2011-09-12 12:00:00,32.68,32.85,32.63,32.82,327400.0,22.7523,22.8706,22.7174,22.8497,327400.0
2011-09-12 12:30:00,32.82,32.83,32.55,32.66,96900.0,22.8497,22.8567,22.6617,22.7383,96900.0
2011-09-12 13:00:00,32.65,32.74,32.4,32.41,74500.0,22.7314,22.794,22.5573,22.5643,74500.0
2011-09-12 13:30:00,32.44,32.44,32.1,32.23,70000.0,22.5852,22.5852,22.3485,22.439,70000.0
2011-09-12 14:00:00,32.24,32.25,31.95,32.06,155300.0,22.4459,22.4529,22.244,22.3206,155300.0
2011-09-12 14:30:00,32.07,32.48,32.01,32.35,228400.0,22.3276,22.613,22.2858,22.5225,228400.0
2011-09-12 15:00:00,32.35,32.52,32.23,32.49,116000.0,22.5225,22.6409,22.439,22.62,116000.0
2011-09-12 15:30:00,32.5,33.0,32.49,32.89,234200.0,22.6269,22.975,22.62,22.8985,234200.0
2011-09-13 09:30:00,33.11,33.83,32.77,33.76,152500.0,23.0516,23.5529,22.8149,23.5042,152500.0
2011-09-13 10:00:00,33.74,34.04,33.62,33.65,196900.0,23.4902,23.6991,23.4067,23.4276,196900.0
2011-09-13 10:30:00,33.68,33.91,33.52,33.85,170700.0,23.4485,23.6086,23.3371,23.5668,170700.0
2011-09-13 11:00:00,33.82,33.85,33.55,33.59,83000.0,23.5459,23.5668,23.358,23.3858,83000.0
2011-09-13 11:30:00,33.61,33.78,33.54,33.72,66300.0,23.3997,23.5181,23.351,23.4763,66300.0
2011-09-13 12:00:00,33.68,33.95,33.56,33.87,65100.0,23.4485,23.6364,23.3649,23.5807,65100.0
2011-09-13 12:30:00,33.89,34.01,33.78,33.96,81600.0,23.5947,23.6782,23.5181,23.6434,81600.0
2011-09-13 13:00:00,33.96,34.38,33.96,34.37,105500.0,23.6434,23.9358,23.6434,23.9289,105500.0
2011-09-13 13:30:00,34.36,34.36,34.15,34.21,105900.0,23.9219,23.9219,23.7757,23.8175,105900.0
2011-09-13 14:00:00,34.22,34.53,34.13,34.52,87700.0,23.8244,24.0403,23.7618,24.0333,87700.0
2011-09-13 14:30:00,34.54,34.59,34.13,34.3,149600.0,24.0472,24.082,23.7618,23.8801,149600.0
2011-09-13 15:00:00,34.29,34.42,34.0,34.29,174000.0,23.8732,23.9637,23.6713,23.8732,174000.0
2011-09-13 15:30:00,34.29,34.58,34.27,34.41,245600.0,23.8732,24.0751,23.8592,23.9567,245600.0
2011-09-14 09:30:00,34.77,35.06,34.62,34.66,88000.0,24.2073,24.4092,24.1029,24.1308,88000.0
2011-09-14 10:00:00,34.69,34.82,34.28,34.36,105000.0,24.1516,24.2422,23.8662,23.9219,105000.0
2011-09-14 10:30:00,34.36,34.46,34.11,34.24,101600.0,23.9219,23.9915,23.7478,23.8383,101600.0
2011-09-14 11:00:00,34.2,34.61,34.19,34.58,48900.0,23.8105,24.0959,23.8035,24.0751,48900.0
2011-09-14 11:30:00,34.56,34.57,34.43,34.49,69500.0,24.0611,24.0681,23.9706,24.0124,69500.0
2011-09-14 12:00:00,34.5,34.5,34.25,34.49,102400.0,24.0194,24.0194,23.8453,24.0124,102400.0
2011-09-14 12:30:00,34.47,34.59,34.31,34.32,111700.0,23.9985,24.082,23.8871,23.894,111700.0
2011-09-14 13:00:00,34.35,34.41,34.25,34.33,107300.0,23.9149,23.9567,23.8453,23.901,107300.0
2011-09-14 13:30:00,34.31,34.57,34.26,34.35,125700.0,23.8871,24.0681,23.8523,23.9149,125700.0
2011-09-14 14:00:00,34.36,34.57,34.34,34.44,120100.0,23.9219,24.0681,23.908,23.9776,120100.0
2011-09-14 14:30:00,34.45,34.71,34.36,34.65,140100.0,23.9846,24.1656,23.9219,24.1238,140100.0
2011-09-14 15:00:00,34.65,34.84,34.6,34.75,216400.0,24.1238,24.2561,24.089,24.1934,216400.0
2011-09-14 15:30:00,34.75,34.84,34.45,34.5,406500.0,24.1934,24.2561,23.9846,24.0194,406500.0
2011-09-15 09:30:00,34.85,34.96,34.46,34.54,79400.0,24.263,24.3396,23.9915,24.0472,79400.0
2011-09-15 10:00:00,34.49,34.96,34.49,34.63,92000.0,24.0124,24.3396,24.0124,24.1099,92000.0
2011-09-15 10:30:00,34.64,34.7,34.3,34.57,78600.0,24.1168,24.1586,23.8801,24.0681,78600.0
2011-09-15 11:00:00,34.6,34.79,34.47,34.74,69900.0,24.089,24.2213,23.9985,24.1865,69900.0
2011-09-15 11:30:00,34.74,35.01,34.74,34.88,60400.0,24.1865,24.3744,24.1865,24.2839,60400.0
2011-09-15 12:00:00,34.9,34.92,34.72,34.74,54500.0,24.2978,24.3118,24.1725,24.1865,54500.0
2011-09-15 12:30:00,34.75,34.87,34.65,34.75,86800.0,24.1934,24.277,24.1238,24.1934,86800.0
2011-09-15 13:00:00,34.75,34.85,34.72,34.77,77000.0,24.1934,24.263,24.1725,24.2073,77000.0
2011-09-15 13:30:00,34.77,34.96,34.72,34.9,62200.0,24.2073,24.3396,24.1725,24.2978,62200.0
2011-09-15 14:00:00,34.9,35.13,34.9,35.05,95100.0,24.2978,24.458,24.2978,24.4023,95100.0
2011-09-15 14:30:00,35.05,35.21,35.0,35.08,73600.0,24.4023,24.5137,24.3675,24.4232,73600.0
2011-09-15 15:00:00,35.08,35.18,34.94,34.98,90900.0,24.4232,24.4928,24.3257,24.3535,90900.0
2011-09-15 15:30:00,34.98,35.19,34.95,35.09,163800.0,24.3535,24.4998,24.3327,24.4301,163800.0
2011-09-16 09:30:00,34.99,35.48,34.99,35.28,173400.0,24.3605,24.7017,24.3605,24.5624,173400.0
2011-09-16 10:00:00,35.28,35.44,34.99,35.02,77100.0,24.5624,24.6738,24.3605,24.3814,77100.0
2011-09-16 10:30:00,35.02,35.15,34.7,34.8,77800.0,24.3814,24.4719,24.1586,24.2282,77800.0
2011-09-16 11:00:00,34.82,34.89,34.7,34.75,81800.0,24.2422,24.2909,24.1586,24.1934,81800.0
2011-09-16 11:30:00,34.75,35.14,34.7,35.02,66200.0,24.1934,24.4649,24.1586,24.3814,66200.0
2011-09-16 12:00:00,35.02,35.07,34.86,34.93,38100.0,24.3814,24.4162,24.27,24.3187,38100.0
2011-09-16 12:30:00,34.97,35.03,34.88,34.88,26000.0,24.3466,24.3884,24.2839,24.2839,26000.0
2011-09-16 13:00:00,34.88,34.88,34.78,34.81,23100.0,24.2839,24.2839,24.2143,24.2352,23100.0
2011-09-16 13:30:00,34.8,34.81,34.58,34.74,40200.0,24.2282,24.2352,24.0751,24.1865,40200.0
2011-09-16 14:00:00,34.74,34.87,34.73,34.77,54500.0,24.1865,24.277,24.1795,24.2073,54500.0
2011-09-16 14:30:00,34.77,34.95,34.77,34.95,32600.0,24.2073,24.3327,24.2073,24.3327,32600.0
2011-09-16 15:00:00,34.94,34.96,34.81,34.83,50900.0,24.3257,24.3396,24.2352,24.2491,50900.0
2011-09-16 15:30:00,34.81,35.02,34.81,35.01,277400.0,24.2352,24.3814,24.2352,24.3744,277400.0
2011-09-19 09:30:00,34.36,34.57,34.01,34.07,38900.0,23.9219,24.0681,23.6782,23.72,38900.0
2011-09-19 10:00:00,34.05,34.23,33.93,34.0,178500.0,23.7061,23.8314,23.6225,23.6713,178500.0
2011-09-19 10:30:00,34.0,34.27,34.0,34.12,46700.0,23.6713,23.8592,23.6713,23.7548,46700.0
2011-09-19 11:00:00,34.14,34.45,34.13,34.41,59100.0,23.7687,23.9846,23.7618,23.9567,59100.0
2011-09-19 11:30:00,34.41,34.78,34.38,34.54,43200.0,23.9567,24.2143,23.9358,24.0472,43200.0
2011-09-19 12:00:00,34.55,34.65,34.38,34.44,33700.0,24.0542,24.1238,23.9358,23.9776,33700.0
2011-09-19 12:30:00,34.44,34.46,34.31,34.42,45000.0,23.9776,23.9915,23.8871,23.9637,45000.0
2011-09-19 13:00:00,34.4,34.6,34.36,34.6,43500.0,23.9497,24.089,23.9219,24.089,43500.0
2011-09-19 13:30:00,34.58,34.66,34.53,34.63,46100.0,24.0751,24.1308,24.0403,24.1099,46100.0
2011-09-19 14:00:00,34.63,34.74,34.54,34.66,41100.0,24.1099,24.1865,24.0472,24.1308,41100.0
2011-09-19 14:30:00,34.66,34.85,34.58,34.6,52600.0,24.1308,24.263,24.0751,24.089,52600.0
2011-09-19 15:00:00,34.62,35.0,34.52,34.94,111700.0,24.1029,24.3675,24.0333,24.3257,111700.0
2011-09-19 15:30:00,34.96,35.14,34.83,34.86,141000.0,24.3396,24.4649,24.2491,24.27,141000.0
2011-09-20 09:30:00,35.05,35.07,34.65,34.93,41500.0,24.4023,24.4162,24.1238,24.3187,41500.0
2011-09-20 10:00:00,34.89,35.13,34.73,35.09,61500.0,24.2909,24.458,24.1795,24.4301,61500.0
2011-09-20 10:30:00,35.12,35.5,35.09,35.39,39200.0,24.451,24.7156,24.4301,24.639,39200.0
2011-09-20 11:00:00,35.41,35.48,35.28,35.4,94000.0,24.6529,24.7017,24.5624,24.646,94000.0
2011-09-20 11:30:00,35.43,35.48,35.28,35.44,55100.0,24.6668,24.7017,24.5624,24.6738,55100.0
2011-09-20 12:00:00,35.45,35.45,35.19,35.32,61400.0,24.6808,24.6808,24.4998,24.5903,61400.0
2011-09-20 12:30:00,35.33,35.53,35.3,35.47,93300.0,24.5972,24.7365,24.5763,24.6947,93300.0
2011-09-20 13:00:00,35.47,35.51,35.35,35.4,101700.0,24.6947,24.7225,24.6111,24.646,101700.0
2011-09-20 13:30:00,35.4,35.56,35.36,35.53,113100.0,24.646,24.7574,24.6181,24.7365,113100.0
2011-09-20 14:00:00,35.54,35.79,35.5,35.7,154900.0,24.7434,24.9175,24.7156,24.8548,154900.0
2011-09-20 14:30:00,35.7,35.77,35.45,35.49,205200.0,24.8548,24.9036,24.6808,24.7086,205200.0
2011-09-20 15:00:00,35.49,35.56,35.28,35.35,313300.0,24.7086,24.7574,24.5624,24.6111,313300.0
2011-09-20 15:30:00,35.35,35.46,35.18,35.21,351100.0,24.6111,24.6877,24.4928,24.5137,351100.0
2011-09-21 09:30:00,35.17,35.47,35.01,35.37,121000.0,24.4858,24.6947,24.3744,24.6251,121000.0
2011-09-21 10:00:00,35.41,35.57,35.0,35.01,69100.0,24.6529,24.7643,24.3675,24.3744,69100.0
2011-09-21 10:30:00,35.03,35.09,34.43,34.57,128200.0,24.3884,24.4301,23.9706,24.0681,128200.0
2011-09-21 11:00:00,34.54,34.73,34.5,34.71,44400.0,24.0472,24.1795,24.0194,24.1656,44400.0
2011-09-21 11:30:00,34.67,34.88,34.66,34.78,87000.0,24.1377,24.2839,24.1308,24.2143,87000.0
2011-09-21 12:00:00,34.78,34.95,34.69,34.7,106400.0,24.2143,24.3327,24.1516,24.1586,106400.0
2011-09-21 12:30:00,34.69,34.95,34.65,34.76,35200.0,24.1516,24.3327,24.1238,24.2004,35200.0
2011-09-21 13:00:00,34.75,34.89,34.68,34.8,45200.0,24.1934,24.2909,24.1447,24.2282,45200.0
2011-09-21 13:30:00,34.79,34.87,34.69,34.8,58300.0,24.2213,24.277,24.1516,24.2282,58300.0
2011-09-21 14:00:00,34.77,35.0,34.54,34.75,63800.0,24.2073,24.3675,24.0472,24.1934,63800.0
2011-09-21 14:30:00,34.72,34.89,34.48,34.71,141300.0,24.1725,24.2909,24.0054,24.1656,141300.0
2011-09-21 15:00:00,34.67,34.84,34.49,34.5,163900.0,24.1377,24.2561,24.0124,24.0194,163900.0
2011-09-21 15:30:00,34.51,34.56,33.71,33.71,330100.0,24.0263,24.0611,23.4694,23.4694,330100.0
2011-09-22 09:30:00,32.4,32.47,31.78,31.82,492100.0,22.5573,22.6061,22.1257,22.1535,492100.0
2011-09-22 10:00:00,31.87,33.1,31.78,32.77,496000.0,22.1883,23.0447,22.1257,22.8149,496000.0
2011-09-22 10:30:00,32.77,33.13,32.7,32.72,172100.0,22.8149,23.0656,22.7662,22.7801,172100.0
2011-09-22 11:00:00,32.72,32.85,32.57,32.66,86000.0,22.7801,22.8706,22.6757,22.7383,86000.0
2011-09-22 11:30:00,32.65,32.96,32.65,32.78,33700.0,22.7314,22.9472,22.7314,22.8219,33700.0
2011-09-22 12:00:00,32.79,32.83,32.61,32.75,34900.0,22.8288,22.8567,22.7035,22.801,34900.0
2011-09-22 12:30:00,32.77,33.41,32.73,33.4,108300.0,22.8149,23.2605,22.7871,23.2535,108300.0
2011-09-22 13:00:00,33.41,33.44,32.88,32.93,63600.0,23.2605,23.2814,22.8915,22.9263,63600.0
2011-09-22 13:30:00,32.9,33.01,32.59,32.59,88100.0,22.9054,22.982,22.6896,22.6896,88100.0
2011-09-22 14:00:00,32.56,33.21,32.5,33.14,144400.0,22.6687,23.1212,22.6269,23.0725,144400.0
2011-09-22 14:30:00,33.14,33.2,32.81,32.91,121800.0,23.0725,23.1143,22.8428,22.9124,121800.0
2011-09-22 15:00:00,32.9,32.9,32.27,32.55,224000.0,22.9054,22.9054,22.4668,22.6617,224000.0
2011-09-22 15:30:00,32.54,33.04,32.51,33.01,370700.0,22.6548,23.0029,22.6339,22.982,370700.0
2011-09-23 09:30:00,33.03,34.31,33.03,34.0,318900.0,22.9959,23.8871,22.9959,23.6713,318900.0
2011-09-23 10:00:00,33.97,34.11,33.78,34.07,185600.0,23.6504,23.7478,23.5181,23.72,185600.0
2011-09-23 10:30:00,34.06,34.51,34.02,34.45,126800.0,23.713,24.0263,23.6852,23.9846,126800.0
2011-09-23 11:00:00,34.45,34.63,34.3,34.61,158100.0,23.9846,24.1099,23.8801,24.0959,158100.0
2011-09-23 11:30:00,34.62,34.65,34.47,34.65,126200.0,24.1029,24.1238,23.9985,24.1238,126200.0
2011-09-23 12:00:00,34.65,35.08,34.55,35.01,249000.0,24.1238,24.4232,24.0542,24.3744,249000.0
2011-09-23 12:30:00,35.0,35.05,34.41,34.82,209700.0,24.3675,24.4023,23.9567,24.2422,209700.0
2011-09-23 13:00:00,34.81,34.88,34.5,34.69,200600.0,24.2352,24.2839,24.0194,24.1516,200600.0
2011-09-23 13:30:00,34.69,35.03,34.67,34.85,105800.0,24.1516,24.3884,24.1377,24.263,105800.0
2011-09-23 14:00:00,34.86,34.94,34.48,34.55,141200.0,24.27,24.3257,24.0054,24.0542,141200.0
2011-09-23 14:30:00,34.57,34.66,34.52,34.59,158200.0,24.0681,24.1308,24.0333,24.082,158200.0
2011-09-23 15:00:00,34.58,35.02,34.55,35.01,277700.0,24.0751,24.3814,24.0542,24.3744,277700.0
2011-09-23 15:30:00,35.01,35.36,34.88,35.34,531300.0,24.3744,24.6181,24.2839,24.6042,531300.0
2011-09-26 09:30:00,35.54,35.68,34.94,35.4,157700.0,24.7434,24.8409,24.3257,24.646,157700.0
2011-09-26 10:00:00,35.4,35.71,35.3,35.65,247000.0,24.646,24.8618,24.5763,24.82,247000.0
2011-09-26 10:30:00,35.64,35.93,35.17,35.81,200200.0,24.813,25.0149,24.4858,24.9314,200200.0
2011-09-26 11:00:00,35.81,36.03,35.65,36.01,99900.0,24.9314,25.0846,24.82,25.0706,99900.0
2011-09-26 11:30:00,35.99,36.29,35.87,36.13,122000.0,25.0567,25.2656,24.9732,25.1542,122000.0
2011-09-26 12:00:00,36.12,36.12,35.61,35.77,111800.0,25.1472,25.1472,24.7922,24.9036,111800.0
2011-09-26 12:30:00,35.79,35.9,35.62,35.74,75700.0,24.9175,24.9941,24.7991,24.8827,75700.0
2011-09-26 13:00:00,35.75,35.84,35.52,35.75,110000.0,24.8896,24.9523,24.7295,24.8896,110000.0
2011-09-26 13:30:00,35.73,36.04,35.62,36.04,100800.0,24.8757,25.0915,24.7991,25.0915,100800.0
2011-09-26 14:00:00,36.0,36.22,35.97,36.13,126500.0,25.0637,25.2169,25.0428,25.1542,126500.0
2011-09-26 14:30:00,36.14,36.29,36.02,36.23,91600.0,25.1612,25.2656,25.0776,25.2238,91600.0
2011-09-26 15:00:00,36.24,36.54,36.24,36.44,156200.0,25.2308,25.4396,25.2308,25.37,156200.0
2011-09-26 15:30:00,36.45,36.76,36.42,36.72,233400.0,25.377,25.5928,25.3561,25.565,233400.0
2011-09-27 09:30:00,37.55,38.05,37.34,37.75,255700.0,26.1428,26.4909,25.9966,26.2821,255700.0
2011-09-27 10:00:00,37.75,37.94,37.39,37.84,183100.0,26.2821,26.4143,26.0314,26.3447,183100.0
2011-09-27 10:30:00,37.83,37.83,37.45,37.78,101100.0,26.3378,26.3378,26.0732,26.3029,101100.0
2011-09-27 11:00:00,37.79,37.81,37.52,37.69,72000.0,26.3099,26.3238,26.1219,26.2403,72000.0
2011-09-27 11:30:00,37.7,37.77,37.38,37.63,71300.0,26.2472,26.296,26.0245,26.1985,71300.0
2011-09-27 12:00:00,37.64,37.99,37.61,37.84,60800.0,26.2055,26.4491,26.1846,26.3447,60800.0
2011-09-27 12:30:00,37.85,37.87,37.55,37.86,63600.0,26.3517,26.3656,26.1428,26.3586,63600.0
2011-09-27 13:00:00,37.83,38.01,37.79,37.95,106400.0,26.3378,26.4631,26.3099,26.4213,106400.0
2011-09-27 13:30:00,37.95,38.16,37.88,38.15,105900.0,26.4213,26.5675,26.3726,26.5605,105900.0
2011-09-27 14:00:00,38.15,38.17,38.03,38.1,127600.0,26.5605,26.5745,26.477,26.5257,127600.0
2011-09-27 14:30:00,38.1,38.24,38.07,38.13,157400.0,26.5257,26.6232,26.5048,26.5466,157400.0
2011-09-27 15:00:00,38.14,38.14,37.45,37.5,390200.0,26.5536,26.5536,26.0732,26.108,390200.0
2011-09-27 15:30:00,37.49,37.52,36.84,37.13,497000.0,26.101,26.1219,25.6485,25.8504,497000.0
2011-09-28 09:30:00,37.17,37.48,36.88,37.34,106700.0,25.8783,26.0941,25.6764,25.9966,106700.0
2011-09-28 10:00:00,37.31,37.31,36.61,36.84,56500.0,25.9757,25.9757,25.4884,25.6485,56500.0
2011-09-28 10:30:00,36.85,37.06,36.62,36.85,71200.0,25.6555,25.8017,25.4953,25.6555,71200.0
2011-09-28 11:00:00,36.84,36.91,36.67,36.76,89900.0,25.6485,25.6972,25.5301,25.5928,89900.0
2011-09-28 11:30:00,36.75,36.97,36.62,36.93,153700.0,25.5858,25.739,25.4953,25.7112,153700.0
2011-09-28 12:00:00,36.94,37.02,36.43,36.67,68800.0,25.7181,25.7738,25.3631,25.5301,68800.0
2011-09-28 12:30:00,36.63,36.67,36.21,36.22,97900.0,25.5023,25.5301,25.2099,25.2169,97900.0
2011-09-28 13:00:00,36.21,36.34,35.74,35.74,184600.0,25.2099,25.3004,24.8827,24.8827,184600.0
2011-09-28 13:30:00,35.73,35.93,35.61,35.66,101400.0,24.8757,25.0149,24.7922,24.827,101400.0
2011-09-28 14:00:00,35.65,35.95,35.56,35.88,74000.0,24.82,25.0289,24.7574,24.9801,74000.0
2011-09-28 14:30:00,35.87,36.19,35.85,36.1,69400.0,24.9732,25.196,24.9593,25.1333,69400.0
2011-09-28 15:00:00,36.1,36.37,36.03,36.08,141900.0,25.1333,25.3213,25.0846,25.1194,141900.0
2011-09-28 15:30:00,36.05,36.05,35.56,35.6,231300.0,25.0985,25.0985,24.7574,24.7852,231300.0
2011-09-29 09:30:00,36.66,36.91,35.85,36.06,185400.0,25.5232,25.6972,24.9593,25.1055,185400.0
2011-09-29 10:00:00,36.06,36.15,35.3,35.32,340300.0,25.1055,25.1681,24.5763,24.5903,340300.0
2011-09-29 10:30:00,35.3,35.3,35.02,35.26,63500.0,24.5763,24.5763,24.3814,24.5485,63500.0
2011-09-29 11:00:00,35.27,35.75,35.27,35.66,148800.0,24.5554,24.8896,24.5554,24.827,148800.0
2011-09-29 11:30:00,35.66,36.0,35.57,35.74,105800.0,24.827,25.0637,24.7643,24.8827,105800.0
2011-09-29 12:00:00,35.76,36.0,35.56,35.57,55800.0,24.8966,25.0637,24.7574,24.7643,55800.0
2011-09-29 12:30:00,35.55,35.57,34.93,34.93,147600.0,24.7504,24.7643,24.3187,24.3187,147600.0
2011-09-29 13:00:00,34.93,35.14,34.82,34.87,75700.0,24.3187,24.4649,24.2422,24.277,75700.0
2011-09-29 13:30:00,34.86,34.97,34.3,34.39,245500.0,24.27,24.3466,23.8801,23.9428,245500.0
2011-09-29 14:00:00,34.41,34.54,33.84,34.51,147400.0,23.9567,24.0472,23.5599,24.0263,147400.0
2011-09-29 14:30:00,34.5,34.72,34.41,34.69,152600.0,24.0194,24.1725,23.9567,24.1516,152600.0
2011-09-29 15:00:00,34.7,35.0,34.43,34.97,146400.0,24.1586,24.3675,23.9706,24.3466,146400.0
2011-09-29 15:30:00,34.99,35.55,34.91,35.52,239100.0,24.3605,24.7504,24.3048,24.7295,239100.0
2011-09-30 09:30:00,34.99,35.02,34.08,34.26,157700.0,24.3605,24.3814,23.727,23.8523,157700.0
2011-09-30 10:00:00,34.25,34.69,34.25,34.41,330400.0,23.8453,24.1516,23.8453,23.9567,330400.0
2011-09-30 10:30:00,34.43,34.54,34.25,34.43,243200.0,23.9706,24.0472,23.8453,23.9706,243200.0
2011-09-30 11:00:00,34.45,34.91,34.44,34.58,205800.0,23.9846,24.3048,23.9776,24.0751,205800.0
2011-09-30 11:30:00,34.59,34.68,33.94,34.12,252800.0,24.082,24.1447,23.6295,23.7548,252800.0
2011-09-30 12:00:00,34.13,34.36,33.97,34.09,179300.0,23.7618,23.9219,23.6504,23.7339,179300.0
2011-09-30 12:30:00,34.05,34.16,34.02,34.14,101800.0,23.7061,23.7827,23.6852,23.7687,101800.0
2011-09-30 13:00:00,34.11,34.17,33.96,33.99,96000.0,23.7478,23.7896,23.6434,23.6643,96000.0
2011-09-30 13:30:00,33.96,34.18,33.9,33.99,112500.0,23.6434,23.7966,23.6016,23.6643,112500.0
2011-09-30 14:00:00,33.99,34.08,33.68,33.76,124800.0,23.6643,23.727,23.4485,23.5042,124800.0
2011-09-30 14:30:00,33.75,34.17,33.75,34.0,196900.0,23.4972,23.7896,23.4972,23.6713,196900.0
2011-09-30 15:00:00,33.98,34.07,33.8,33.8,162800.0,23.6573,23.72,23.532,23.532,162800.0
2011-09-30 15:30:00,33.79,33.94,33.44,33.48,458700.0,23.5251,23.6295,23.2814,23.3092,458700.0
2011-10-03 09:30:00,33.26,33.55,32.44,32.62,204700.0,23.1561,23.358,22.5852,22.7105,204700.0
2011-10-03 10:00:00,32.61,33.01,32.59,32.92,369200.0,22.7035,22.982,22.6896,22.9193,369200.0
2011-10-03 10:30:00,32.91,32.97,32.67,32.86,219600.0,22.9124,22.9542,22.7453,22.8776,219600.0
2011-10-03 11:00:00,32.85,33.17,32.76,33.14,259400.0,22.8706,23.0934,22.808,23.0725,259400.0
2011-10-03 11:30:00,33.11,33.34,32.95,33.16,72700.0,23.0516,23.2118,22.9402,23.0864,72700.0
2011-10-03 12:00:00,33.16,33.2,32.74,32.87,87900.0,23.0864,23.1143,22.794,22.8845,87900.0
2011-10-03 12:30:00,32.83,32.92,32.45,32.46,65300.0,22.8567,22.9193,22.5921,22.5991,65300.0
2011-10-03 13:00:00,32.47,32.47,32.02,32.12,158000.0,22.6061,22.6061,22.2928,22.3624,158000.0
2011-10-03 13:30:00,32.13,32.17,31.72,31.89,179200.0,22.3693,22.3972,22.0839,22.2022,179200.0
2011-10-03 14:00:00,31.87,32.2,31.74,31.76,190200.0,22.1883,22.4181,22.0978,22.1117,190200.0
2011-10-03 14:30:00,31.76,31.86,31.57,31.75,167800.0,22.1117,22.1814,21.9795,22.1048,167800.0
2011-10-03 15:00:00,31.73,32.04,31.54,31.57,330900.0,22.0909,22.3067,21.9586,21.9795,330900.0
2011-10-03 15:30:00,31.58,31.89,31.4,31.53,797000.0,21.9864,22.2022,21.8611,21.9516,797000.0
2011-10-04 09:30:00,31.07,31.31,30.72,31.15,191100.0,21.6314,21.7984,21.3877,21.687,191100.0
2011-10-04 10:00:00,31.16,31.65,30.92,31.31,187000.0,21.694,22.0352,21.5269,21.7984,187000.0
2011-10-04 10:30:00,31.33,32.29,31.29,32.12,306800.0,21.8124,22.4807,21.7845,22.3624,306800.0
2011-10-04 11:00:00,32.1,32.5,32.0,32.28,149500.0,22.3485,22.6269,22.2788,22.4738,149500.0
2011-10-04 11:30:00,32.24,32.42,32.01,32.38,88700.0,22.4459,22.5712,22.2858,22.5434,88700.0
2011-10-04 12:00:00,32.42,32.83,32.39,32.43,80700.0,22.5712,22.8567,22.5504,22.5782,80700.0
2011-10-04 12:30:00,32.43,32.67,32.36,32.65,108600.0,22.5782,22.7453,22.5295,22.7314,108600.0
2011-10-04 13:00:00,32.65,32.68,32.23,32.38,62700.0,22.7314,22.7523,22.439,22.5434,62700.0
2011-10-04 13:30:00,32.36,32.46,32.04,32.06,134600.0,22.5295,22.5991,22.3067,22.3206,134600.0
2011-10-04 14:00:00,32.03,32.2,31.72,32.05,138200.0,22.2997,22.4181,22.0839,22.3136,138200.0
2011-10-04 14:30:00,32.06,32.33,31.9,32.01,113700.0,22.3206,22.5086,22.2092,22.2858,113700.0
2011-10-04 15:00:00,31.98,32.49,31.78,32.41,138900.0,22.2649,22.62,22.1257,22.5643,138900.0
2011-10-04 15:30:00,32.42,33.45,32.39,33.44,356200.0,22.5712,23.2883,22.5504,23.2814,356200.0
2011-10-05 09:30:00,33.25,33.45,32.54,32.61,272600.0,23.1491,23.2883,22.6548,22.7035,272600.0
2011-10-05 10:00:00,32.59,33.17,32.54,32.96,121800.0,22.6896,23.0934,22.6548,22.9472,121800.0
2011-10-05 10:30:00,32.96,33.42,32.94,33.41,129700.0,22.9472,23.2675,22.9333,23.2605,129700.0
2011-10-05 11:00:00,33.39,33.39,32.98,33.08,95100.0,23.2466,23.2466,22.9611,23.0307,95100.0
2011-10-05 11:30:00,33.06,33.29,32.97,33.02,100000.0,23.0168,23.1769,22.9542,22.989,100000.0
2011-10-05 12:00:00,33.04,33.11,32.42,32.45,114100.0,23.0029,23.0516,22.5712,22.5921,114100.0
2011-10-05 12:30:00,32.44,32.59,32.41,32.55,80300.0,22.5852,22.6896,22.5643,22.6617,80300.0
2011-10-05 13:00:00,32.57,32.81,32.5,32.78,130200.0,22.6757,22.8428,22.6269,22.8219,130200.0
2011-10-05 13:30:00,32.81,33.07,32.74,32.99,72600.0,22.8428,23.0238,22.794,22.9681,72600.0
2011-10-05 14:00:00,32.99,33.17,32.91,33.12,84200.0,22.9681,23.0934,22.9124,23.0586,84200.0
2011-10-05 14:30:00,33.14,33.31,32.86,33.21,82800.0,23.0725,23.1909,22.8776,23.1212,82800.0
2011-10-05 15:00:00,33.22,33.31,33.04,33.17,137000.0,23.1282,23.1909,23.0029,23.0934,137000.0
2011-10-05 15:30:00,33.2,33.53,33.19,33.42,277600.0,23.1143,23.344,23.1073,23.2675,277600.0
2011-10-06 09:30:00,33.38,33.55,32.82,33.09,172900.0,23.2396,23.358,22.8497,23.0377,172900.0
2011-10-06 10:00:00,33.08,33.73,32.94,33.64,156400.0,23.0307,23.4833,22.9333,23.4206,156400.0
2011-10-06 10:30:00,33.66,34.09,33.64,33.92,94600.0,23.4345,23.7339,23.4206,23.6156,94600.0
2011-10-06 11:00:00,33.95,34.17,33.85,34.08,64600.0,23.6364,23.7896,23.5668,23.727,64600.0
2011-10-06 11:30:00,34.1,34.47,34.1,34.4,96400.0,23.7409,23.9985,23.7409,23.9497,96400.0
2011-10-06 12:00:00,34.4,34.6,34.16,34.51,75400.0,23.9497,24.089,23.7827,24.0263,75400.0
2011-10-06 12:30:00,34.52,34.59,34.39,34.54,42900.0,24.0333,24.082,23.9428,24.0472,42900.0
2011-10-06 13:00:00,34.52,34.58,34.25,34.32,146200.0,24.0333,24.0751,23.8453,23.894,146200.0
2011-10-06 13:30:00,34.33,34.44,34.16,34.39,46700.0,23.901,23.9776,23.7827,23.9428,46700.0
2011-10-06 14:00:00,34.37,34.7,34.23,34.52,93800.0,23.9289,24.1586,23.8314,24.0333,93800.0
2011-10-06 14:30:00,34.53,34.54,34.05,34.49,158200.0,24.0403,24.0472,23.7061,24.0124,158200.0
2011-10-06 15:00:00,34.51,34.7,34.46,34.6,187800.0,24.0263,24.1586,23.9915,24.089,187800.0
2011-10-06 15:30:00,34.57,34.79,34.53,34.76,277400.0,24.0681,24.2213,24.0403,24.2004,277400.0
2011-10-07 09:30:00,34.8,35.02,34.43,34.75,68800.0,24.2282,24.3814,23.9706,24.1934,68800.0
2011-10-07 10:00:00,34.77,35.02,34.51,34.78,95800.0,24.2073,24.3814,24.0263,24.2143,95800.0
2011-10-07 10:30:00,34.82,34.99,34.73,34.81,67100.0,24.2422,24.3605,24.1795,24.2352,67100.0
2011-10-07 11:00:00,34.8,34.84,34.21,34.46,137600.0,24.2282,24.2561,23.8175,23.9915,137600.0
2011-10-07 11:30:00,34.51,34.52,34.15,34.5,34500.0,24.0263,24.0333,23.7757,24.0194,34500.0
2011-10-07 12:00:00,34.53,34.6,34.01,34.23,86700.0,24.0403,24.089,23.6782,23.8314,86700.0
2011-10-07 12:30:00,34.17,34.32,33.97,34.03,83700.0,23.7896,23.894,23.6504,23.6921,83700.0
2011-10-07 13:00:00,33.99,34.25,33.86,34.14,42000.0,23.6643,23.8453,23.5738,23.7687,42000.0
2011-10-07 13:30:00,34.14,34.26,33.95,34.2,25700.0,23.7687,23.8523,23.6364,23.8105,25700.0
2011-10-07 14:00:00,34.21,34.53,34.15,34.27,68100.0,23.8175,24.0403,23.7757,23.8592,68100.0
2011-10-07 14:30:00,34.22,34.34,34.08,34.17,37700.0,23.8244,23.908,23.727,23.7896,37700.0
2011-10-07 15:00:00,34.2,34.68,34.15,34.6,231000.0,23.8105,24.1447,23.7757,24.089,231000.0
2011-10-07 15:30:00,34.62,34.68,34.1,34.15,150800.0,24.1029,24.1447,23.7409,23.7757,150800.0
2011-10-10 09:30:00,34.95,35.44,34.92,35.41,91100.0,24.3327,24.6738,24.3118,24.6529,91100.0
2011-10-10 10:00:00,35.41,35.74,35.32,35.53,78800.0,24.6529,24.8827,24.5903,24.7365,78800.0
2011-10-10 10:30:00,35.49,35.73,35.45,35.58,60500.0,24.7086,24.8757,24.6808,24.7713,60500.0
2011-10-10 11:00:00,35.55,35.58,35.4,35.47,40000.0,24.7504,24.7713,24.646,24.6947,40000.0
2011-10-10 11:30:00,35.47,35.71,35.47,35.65,33300.0,24.6947,24.8618,24.6947,24.82,33300.0
2011-10-10 12:00:00,35.63,35.76,35.53,35.64,53700.0,24.8061,24.8966,24.7365,24.813,53700.0
2011-10-10 12:30:00,35.65,35.76,35.54,35.61,33600.0,24.82,24.8966,24.7434,24.7922,33600.0
2011-10-10 13:00:00,35.6,35.71,35.55,35.56,27500.0,24.7852,24.8618,24.7504,24.7574,27500.0
2011-10-10 13:30:00,35.57,35.67,35.48,35.6,89200.0,24.7643,24.8339,24.7017,24.7852,89200.0
2011-10-10 14:00:00,35.61,35.74,35.53,35.66,39300.0,24.7922,24.8827,24.7365,24.827,39300.0
2011-10-10 14:30:00,35.7,35.73,35.48,35.5,46100.0,24.8548,24.8757,24.7017,24.7156,46100.0
2011-10-10 15:00:00,35.51,35.52,35.07,35.23,89000.0,24.7225,24.7295,24.4162,24.5276,89000.0
2011-10-10 15:30:00,35.22,35.66,35.15,35.65,193600.0,24.5206,24.827,24.4719,24.82,193600.0
2011-10-11 09:30:00,35.35,35.38,34.98,35.13,233600.0,24.6111,24.632,24.3535,24.458,233600.0
2011-10-11 10:00:00,35.13,35.44,34.95,35.44,114700.0,24.458,24.6738,24.3327,24.6738,114700.0
2011-10-11 10:30:00,35.43,35.43,34.81,34.84,181800.0,24.6668,24.6668,24.2352,24.2561,181800.0
2011-10-11 11:00:00,34.82,35.11,34.79,34.9,88600.0,24.2422,24.4441,24.2213,24.2978,88600.0
2011-10-11 11:30:00,34.9,35.2,34.9,35.13,72100.0,24.2978,24.5067,24.2978,24.458,72100.0
2011-10-11 12:00:00,35.12,35.19,35.0,35.12,53100.0,24.451,24.4998,24.3675,24.451,53100.0
2011-10-11 12:30:00,35.13,35.16,34.88,34.98,39900.0,24.458,24.4789,24.2839,24.3535,39900.0
2011-10-11 13:00:00,34.98,35.1,34.86,35.09,29300.0,24.3535,24.4371,24.27,24.4301,29300.0
2011-10-11 13:30:00,35.14,35.28,35.01,35.27,24500.0,24.4649,24.5624,24.3744,24.5554,24500.0
2011-10-11 14:00:00,35.26,35.33,35.14,35.14,19000.0,24.5485,24.5972,24.4649,24.4649,19000.0
2011-10-11 14:30:00,35.17,35.27,35.09,35.25,27900.0,24.4858,24.5554,24.4301,24.5415,27900.0
2011-10-11 15:00:00,35.29,35.45,35.13,35.13,96300.0,24.5694,24.6808,24.458,24.458,96300.0
2011-10-11 15:30:00,35.15,35.31,35.07,35.15,398700.0,24.4719,24.5833,24.4162,24.4719,398700.0
2011-10-12 09:30:00,35.39,35.48,35.09,35.27,125600.0,24.639,24.7017,24.4301,24.5554,125600.0
2011-10-12 10:00:00,35.26,35.61,35.16,35.42,55300.0,24.5485,24.7922,24.4789,24.6599,55300.0
2011-10-12 10:30:00,35.44,35.65,35.39,35.56,73200.0,24.6738,24.82,24.639,24.7574,73200.0
2011-10-12 11:00:00,35.6,35.89,35.6,35.77,57600.0,24.7852,24.9871,24.7852,24.9036,57600.0
2011-10-12 11:30:00,35.77,35.99,35.7,35.89,77700.0,24.9036,25.0567,24.8548,24.9871,77700.0
2011-10-12 12:00:00,35.85,35.89,35.71,35.84,25500.0,24.9593,24.9871,24.8618,24.9523,25500.0
2011-10-12 12:30:00,35.84,36.08,35.82,36.08,38900.0,24.9523,25.1194,24.9384,25.1194,38900.0
2011-10-12 13:00:00,36.07,36.21,35.98,36.05,88700.0,25.1124,25.2099,25.0498,25.0985,88700.0
2011-10-12 13:30:00,36.04,36.11,35.96,36.04,65800.0,25.0915,25.1403,25.0358,25.0915,65800.0
2011-10-12 14:00:00,36.06,36.27,35.99,36.15,57100.0,25.1055,25.2517,25.0567,25.1681,57100.0
2011-10-12 14:30:00,36.16,36.3,35.98,36.0,50800.0,25.1751,25.2725,25.0498,25.0637,50800.0
2011-10-12 15:00:00,36.01,36.11,35.8,35.91,106900.0,25.0706,25.1403,24.9244,25.001,106900.0
2011-10-12 15:30:00,35.91,36.1,35.6,35.68,238200.0,25.001,25.1333,24.7852,24.8409,238200.0
2011-10-13 09:30:00,36.26,36.98,36.21,36.34,156700.0,25.2447,25.746,25.2099,25.3004,156700.0
2011-10-13 10:00:00,36.31,36.4,36.05,36.28,88600.0,25.2795,25.3422,25.0985,25.2586,88600.0
2011-10-13 10:30:00,36.25,36.38,35.37,35.37,135300.0,25.2377,25.3282,24.6251,24.6251,135300.0
2011-10-13 11:00:00,35.37,36.08,35.34,35.82,107700.0,24.6251,25.1194,24.6042,24.9384,107700.0
2011-10-13 11:30:00,35.82,36.23,35.81,36.07,81000.0,24.9384,25.2238,24.9314,25.1124,81000.0
2011-10-13 12:00:00,36.06,36.13,35.82,35.83,36300.0,25.1055,25.1542,24.9384,24.9453,36300.0
2011-10-13 12:30:00,35.85,35.92,35.77,35.83,50800.0,24.9593,25.008,24.9036,24.9453,50800.0
2011-10-13 13:00:00,35.86,36.22,35.74,36.19,43300.0,24.9662,25.2169,24.8827,25.196,43300.0
2011-10-13 13:30:00,36.18,36.18,35.88,35.9,62000.0,25.189,25.189,24.9801,24.9941,62000.0
2011-10-13 14:00:00,35.9,36.0,35.74,35.86,32600.0,24.9941,25.0637,24.8827,24.9662,32600.0
2011-10-13 14:30:00,35.87,36.21,35.87,36.15,54400.0,24.9732,25.2099,24.9732,25.1681,54400.0
2011-10-13 15:00:00,36.15,36.25,35.89,35.92,103700.0,25.1681,25.2377,24.9871,25.008,103700.0
2011-10-13 15:30:00,35.92,36.14,35.8,36.07,204500.0,25.008,25.1612,24.9244,25.1124,204500.0
2011-10-14 09:30:00,36.53,36.6,36.05,36.08,75300.0,25.4327,25.4814,25.0985,25.1194,75300.0
2011-10-14 10:00:00,36.07,36.21,35.98,36.02,94200.0,25.1124,25.2099,25.0498,25.0776,94200.0
2011-10-14 10:30:00,36.05,36.17,35.85,35.87,53700.0,25.0985,25.182,24.9593,24.9732,53700.0
2011-10-14 11:00:00,35.88,35.9,35.61,35.64,129400.0,24.9801,24.9941,24.7922,24.813,129400.0
2011-10-14 11:30:00,35.64,35.85,35.59,35.61,42200.0,24.813,24.9593,24.7782,24.7922,42200.0
2011-10-14 12:00:00,35.59,35.59,35.38,35.51,73400.0,24.7782,24.7782,24.632,24.7225,73400.0
2011-10-14 12:30:00,35.49,35.83,35.49,35.8,74400.0,24.7086,24.9453,24.7086,24.9244,74400.0
2011-10-14 13:00:00,35.82,36.07,35.81,36.0,87600.0,24.9384,25.1124,24.9314,25.0637,87600.0
2011-10-14 13:30:00,36.0,36.33,35.99,36.25,205700.0,25.0637,25.2934,25.0567,25.2377,205700.0
2011-10-14 14:00:00,36.25,36.68,36.25,36.65,145900.0,25.2377,25.5371,25.2377,25.5162,145900.0
2011-10-14 14:30:00,36.66,36.94,36.61,36.94,132000.0,25.5232,25.7181,25.4884,25.7181,132000.0
2011-10-14 15:00:00,36.92,37.03,36.77,36.91,205100.0,25.7042,25.7808,25.5998,25.6972,205100.0
2011-10-14 15:30:00,36.91,37.24,36.91,37.2,386900.0,25.6972,25.927,25.6972,25.8991,386900.0
2011-10-17 09:30:00,36.27,37.2,36.27,36.97,281400.0,25.2517,25.8991,25.2517,25.739,281400.0
2011-10-17 10:00:00,36.97,36.98,36.66,36.79,211500.0,25.739,25.746,25.5232,25.6137,211500.0
2011-10-17 10:30:00,36.78,36.93,36.6,36.69,79500.0,25.6067,25.7112,25.4814,25.5441,79500.0
2011-10-17 11:00:00,36.7,36.83,36.67,36.73,53700.0,25.551,25.6415,25.5301,25.5719,53700.0
2011-10-17 11:30:00,36.73,36.95,36.58,36.62,96900.0,25.5719,25.7251,25.4675,25.4953,96900.0
2011-10-17 12:00:00,36.58,36.83,36.53,36.79,87000.0,25.4675,25.6415,25.4327,25.6137,87000.0
2011-10-17 12:30:00,36.79,37.01,36.65,36.91,180700.0,25.6137,25.7669,25.5162,25.6972,180700.0
2011-10-17 13:00:00,36.88,36.9,36.64,36.8,120700.0,25.6764,25.6903,25.5093,25.6207,120700.0
2011-10-17 13:30:00,36.8,36.89,36.76,36.82,147200.0,25.6207,25.6833,25.5928,25.6346,147200.0
2011-10-17 14:00:00,36.8,36.84,36.46,36.53,125600.0,25.6207,25.6485,25.3839,25.4327,125600.0
2011-10-17 14:30:00,36.53,36.56,36.3,36.45,182800.0,25.4327,25.4536,25.2725,25.377,182800.0
2011-10-17 15:00:00,36.45,36.56,36.18,36.2,190400.0,25.377,25.4536,25.189,25.2029,190400.0
2011-10-17 15:30:00,36.21,36.25,35.82,36.0,505900.0,25.2099,25.2377,24.9384,25.0637,505900.0
2011-10-18 09:30:00,36.25,36.26,35.45,35.55,79800.0,25.2377,25.2447,24.6808,24.7504,79800.0
2011-10-18 10:00:00,35.61,36.41,35.49,36.41,136800.0,24.7922,25.3491,24.7086,25.3491,136800.0
2011-10-18 10:30:00,36.41,36.53,36.26,36.44,30700.0,25.3491,25.4327,25.2447,25.37,30700.0
2011-10-18 11:00:00,36.48,36.48,36.15,36.15,48600.0,25.3979,25.3979,25.1681,25.1681,48600.0
2011-10-18 11:30:00,36.12,36.65,36.12,36.55,80000.0,25.1472,25.5162,25.1472,25.4466,80000.0
2011-10-18 12:00:00,36.55,36.55,36.29,36.33,45400.0,25.4466,25.4466,25.2656,25.2934,45400.0
2011-10-18 12:30:00,36.33,36.44,36.31,36.39,33300.0,25.2934,25.37,25.2795,25.3352,33300.0
2011-10-18 13:00:00,36.41,36.5,36.34,36.5,35300.0,25.3491,25.4118,25.3004,25.4118,35300.0
2011-10-18 13:30:00,36.5,36.59,36.35,36.56,97900.0,25.4118,25.4745,25.3074,25.4536,97900.0
2011-10-18 14:00:00,36.57,36.97,36.52,36.82,180300.0,25.4605,25.739,25.4257,25.6346,180300.0
2011-10-18 14:30:00,36.84,36.93,36.76,36.85,41500.0,25.6485,25.7112,25.5928,25.6555,41500.0
2011-10-18 15:00:00,36.87,37.48,36.87,37.09,173500.0,25.6694,26.0941,25.6694,25.8226,173500.0
2011-10-18 15:30:00,37.09,37.27,36.92,37.12,199300.0,25.8226,25.9479,25.7042,25.8434,199300.0
2011-10-19 09:30:00,37.09,37.3,36.82,37.02,55600.0,25.8226,25.9688,25.6346,25.7738,55600.0
2011-10-19 10:00:00,37.04,37.39,36.84,37.32,80400.0,25.7877,26.0314,25.6485,25.9827,80400.0
2011-10-19 10:30:00,37.33,37.84,37.23,37.8,221600.0,25.9896,26.3447,25.92,26.3169,221600.0
2011-10-19 11:00:00,37.77,37.81,37.31,37.47,240100.0,26.296,26.3238,25.9757,26.0871,240100.0
2011-10-19 11:30:00,37.46,37.58,37.29,37.32,66300.0,26.0802,26.1637,25.9618,25.9827,66300.0
2011-10-19 12:00:00,37.31,37.6,37.24,37.6,36100.0,25.9757,26.1776,25.927,26.1776,36100.0
2011-10-19 12:30:00,37.59,37.65,37.47,37.62,70700.0,26.1707,26.2124,26.0871,26.1916,70700.0
2011-10-19 13:00:00,37.6,37.75,37.6,37.64,56400.0,26.1776,26.2821,26.1776,26.2055,56400.0
2011-10-19 13:30:00,37.63,37.63,37.41,37.57,53500.0,26.1985,26.1985,26.0453,26.1567,53500.0
2011-10-19 14:00:00,37.58,37.6,37.16,37.16,115200.0,26.1637,26.1776,25.8713,25.8713,115200.0
2011-10-19 14:30:00,37.17,37.3,36.97,37.12,58700.0,25.8783,25.9688,25.739,25.8434,58700.0
2011-10-19 15:00:00,37.1,37.31,36.86,37.18,182400.0,25.8295,25.9757,25.6624,25.8852,182400.0
2011-10-19 15:30:00,37.16,37.26,37.0,37.14,149400.0,25.8713,25.9409,25.7599,25.8574,149400.0
2011-10-20 09:30:00,37.22,37.6,36.92,36.92,64200.0,25.9131,26.1776,25.7042,25.7042,64200.0
2011-10-20 10:00:00,36.95,37.43,36.95,37.28,40400.0,25.7251,26.0593,25.7251,25.9548,40400.0
2011-10-20 10:30:00,37.3,37.33,37.03,37.06,46900.0,25.9688,25.9896,25.7808,25.8017,46900.0
2011-10-20 11:00:00,37.04,37.04,36.54,36.82,91400.0,25.7877,25.7877,25.4396,25.6346,91400.0
2011-10-20 11:30:00,36.84,36.99,36.62,36.64,93800.0,25.6485,25.7529,25.4953,25.5093,93800.0
2011-10-20 12:00:00,36.64,36.65,36.42,36.49,31600.0,25.5093,25.5162,25.3561,25.4048,31600.0
2011-10-20 12:30:00,36.51,36.81,36.48,36.76,57100.0,25.4188,25.6276,25.3979,25.5928,57100.0
2011-10-20 13:00:00,36.77,37.37,36.68,37.2,68500.0,25.5998,26.0175,25.5371,25.8991,68500.0
2011-10-20 13:30:00,37.21,37.3,37.05,37.1,40500.0,25.9061,25.9688,25.7947,25.8295,40500.0
2011-10-20 14:00:00,37.12,37.19,36.85,37.07,54900.0,25.8434,25.8922,25.6555,25.8086,54900.0
2011-10-20 14:30:00,37.07,37.36,37.03,37.33,38600.0,25.8086,26.0105,25.7808,25.9896,38600.0
2011-10-20 15:00:00,37.32,37.36,37.1,37.2,67300.0,25.9827,26.0105,25.8295,25.8991,67300.0
2011-10-20 15:30:00,37.2,37.55,37.15,37.45,217800.0,25.8991,26.1428,25.8643,26.0732,217800.0
2011-10-21 09:30:00,37.99,38.51,37.64,38.5,159300.0,26.4491,26.8112,26.2055,26.8042,159300.0
2011-10-21 10:00:00,38.5,39.27,38.48,39.05,169600.0,26.8042,27.3403,26.7903,27.1871,169600.0
2011-10-21 10:30:00,39.03,39.1,38.86,38.92,136500.0,27.1732,27.2219,27.0549,27.0966,136500.0
2011-10-21 11:00:00,38.89,38.9,38.49,38.57,69800.0,27.0757,27.0827,26.7973,26.853,69800.0
2011-10-21 11:30:00,38.53,38.68,38.48,38.67,65300.0,26.8251,26.9295,26.7903,26.9226,65300.0
2011-10-21 12:00:00,38.66,38.68,38.32,38.36,59000.0,26.9156,26.9295,26.6789,26.7067,59000.0
2011-10-21 12:30:00,38.36,38.38,38.24,38.24,23800.0,26.7067,26.7207,26.6232,26.6232,23800.0
2011-10-21 13:00:00,38.23,38.31,38.01,38.27,73300.0,26.6162,26.6719,26.4631,26.6441,73300.0
2011-10-21 13:30:00,38.27,38.41,38.14,38.36,86600.0,26.6441,26.7416,26.5536,26.7067,86600.0
2011-10-21 14:00:00,38.34,38.53,38.32,38.45,83100.0,26.6928,26.8251,26.6789,26.7694,83100.0
2011-10-21 14:30:00,38.45,38.52,38.31,38.52,78500.0,26.7694,26.8181,26.6719,26.8181,78500.0
2011-10-21 15:00:00,38.51,38.75,38.5,38.6,166400.0,26.8112,26.9783,26.8042,26.8738,166400.0
2011-10-21 15:30:00,38.57,38.66,38.38,38.6,185000.0,26.853,26.9156,26.7207,26.8738,185000.0
2011-10-24 09:30:00,38.82,39.46,38.66,39.25,51300.0,27.027,27.4726,26.9156,27.3264,51300.0
2011-10-24 10:00:00,39.26,39.38,39.12,39.32,100800.0,27.3333,27.4169,27.2359,27.3751,100800.0
2011-10-24 10:30:00,39.32,39.48,39.25,39.31,112100.0,27.3751,27.4865,27.3264,27.3682,112100.0
2011-10-24 11:00:00,39.34,39.5,39.33,39.5,99000.0,27.389,27.5004,27.3821,27.5004,99000.0
2011-10-24 11:30:00,39.5,39.77,39.49,39.63,110800.0,27.5004,27.6884,27.4935,27.5909,110800.0
2011-10-24 12:00:00,39.61,39.76,39.54,39.61,131300.0,27.577,27.6814,27.5283,27.577,131300.0
2011-10-24 12:30:00,39.59,39.62,39.4,39.48,53400.0,27.5631,27.584,27.4308,27.4865,53400.0
2011-10-24 13:00:00,39.5,39.53,39.31,39.33,58000.0,27.5004,27.5213,27.3682,27.3821,58000.0
2011-10-24 13:30:00,39.32,39.41,39.29,39.38,113700.0,27.3751,27.4378,27.3542,27.4169,113700.0
2011-10-24 14:00:00,39.38,39.41,39.02,39.23,140600.0,27.4169,27.4378,27.1662,27.3125,140600.0
2011-10-24 14:30:00,39.22,39.26,39.0,39.09,175400.0,27.3055,27.3333,27.1523,27.215,175400.0
2011-10-24 15:00:00,39.09,39.32,39.08,39.14,139800.0,27.215,27.3751,27.208,27.2498,139800.0
2011-10-24 15:30:00,39.12,39.18,38.97,39.13,284000.0,27.2359,27.2776,27.1314,27.2428,284000.0
2011-10-25 09:30:00,38.51,38.66,38.26,38.59,311100.0,26.8112,26.9156,26.6371,26.8669,311100.0
2011-10-25 10:00:00,38.58,38.95,38.33,38.9,137100.0,26.8599,27.1175,26.6859,27.0827,137100.0
2011-10-25 10:30:00,38.88,38.91,38.65,38.65,57700.0,27.0688,27.0897,26.9087,26.9087,57700.0
2011-10-25 11:00:00,38.65,38.7,38.35,38.48,47300.0,26.9087,26.9435,26.6998,26.7903,47300.0
2011-10-25 11:30:00,38.45,38.5,38.38,38.5,85500.0,26.7694,26.8042,26.7207,26.8042,85500.0
2011-10-25 12:00:00,38.5,38.65,38.44,38.64,94300.0,26.8042,26.9087,26.7624,26.9017,94300.0
2011-10-25 12:30:00,38.66,38.66,38.43,38.46,36000.0,26.9156,26.9156,26.7555,26.7764,36000.0
2011-10-25 13:00:00,38.48,38.55,38.45,38.49,43300.0,26.7903,26.839,26.7694,26.7973,43300.0
2011-10-25 13:30:00,38.46,38.52,38.4,38.48,42200.0,26.7764,26.8181,26.7346,26.7903,42200.0
2011-10-25 14:00:00,38.48,38.48,38.23,38.3,30900.0,26.7903,26.7903,26.6162,26.665,30900.0
2011-10-25 14:30:00,38.29,38.44,38.2,38.44,33900.0,26.658,26.7624,26.5954,26.7624,33900.0
2011-10-25 15:00:00,38.44,38.5,38.3,38.46,115700.0,26.7624,26.8042,26.665,26.7764,115700.0
2011-10-25 15:30:00,38.46,38.5,38.24,38.29,152500.0,26.7764,26.8042,26.6232,26.658,152500.0
2011-10-26 09:30:00,38.8,38.81,37.95,37.99,66000.0,27.0131,27.02,26.4213,26.4491,66000.0
2011-10-26 10:00:00,38.02,38.1,37.75,38.03,67300.0,26.47,26.5257,26.2821,26.477,67300.0
2011-10-26 10:30:00,38.04,38.13,37.45,37.6,39800.0,26.484,26.5466,26.0732,26.1776,39800.0
2011-10-26 11:00:00,37.61,37.78,37.61,37.75,92700.0,26.1846,26.3029,26.1846,26.2821,92700.0
2011-10-26 11:30:00,37.83,38.18,37.83,38.1,22000.0,26.3378,26.5814,26.3378,26.5257,22000.0
2011-10-26 12:00:00,38.07,38.17,37.95,38.08,61100.0,26.5048,26.5745,26.4213,26.5118,61100.0
2011-10-26 12:30:00,38.1,38.11,37.83,37.84,85400.0,26.5257,26.5327,26.3378,26.3447,85400.0
2011-10-26 13:00:00,37.82,37.83,37.67,37.79,66700.0,26.3308,26.3378,26.2264,26.3099,66700.0
2011-10-26 13:30:00,37.79,38.01,37.73,37.94,83600.0,26.3099,26.4631,26.2681,26.4143,83600.0
2011-10-26 14:00:00,37.97,38.01,37.9,37.97,86000.0,26.4352,26.4631,26.3865,26.4352,86000.0
2011-10-26 14:30:00,37.94,38.08,37.89,38.0,172400.0,26.4143,26.5118,26.3795,26.4561,172400.0
2011-10-26 15:00:00,38.0,38.2,37.97,38.18,109100.0,26.4561,26.5954,26.4352,26.5814,109100.0
2011-10-26 15:30:00,38.17,38.53,38.13,38.3,210900.0,26.5745,26.8251,26.5466,26.665,210900.0
2011-10-27 09:30:00,39.81,40.0,39.19,39.26,203300.0,27.7163,27.8485,27.2846,27.3333,203300.0
2011-10-27 10:00:00,39.25,39.48,39.16,39.21,118000.0,27.3264,27.4865,27.2637,27.2985,118000.0
2011-10-27 10:30:00,39.21,39.22,38.82,39.1,65500.0,27.2985,27.3055,27.027,27.2219,65500.0
2011-10-27 11:00:00,39.12,39.41,39.1,39.25,88200.0,27.2359,27.4378,27.2219,27.3264,88200.0
2011-10-27 11:30:00,39.25,39.65,39.19,39.55,63500.0,27.3264,27.6049,27.2846,27.5352,63500.0
2011-10-27 12:00:00,39.58,39.68,39.43,39.62,160900.0,27.5561,27.6257,27.4517,27.584,160900.0
2011-10-27 12:30:00,39.63,39.7,39.59,39.64,49800.0,27.5909,27.6397,27.5631,27.5979,49800.0
2011-10-27 13:00:00,39.66,39.98,39.64,39.97,42600.0,27.6118,27.8346,27.5979,27.8277,42600.0
2011-10-27 13:30:00,39.96,40.0,39.91,40.0,55000.0,27.8207,27.8485,27.7859,27.8485,55000.0
2011-10-27 14:00:00,39.99,40.0,39.79,39.97,59100.0,27.8416,27.8485,27.7023,27.8277,59100.0
2011-10-27 14:30:00,39.96,40.0,39.87,39.89,76200.0,27.8207,27.8485,27.758,27.772,76200.0
2011-10-27 15:00:00,39.91,40.0,39.78,39.82,216300.0,27.7859,27.8485,27.6954,27.7232,216300.0
2011-10-27 15:30:00,39.84,39.96,39.53,39.79,570600.0,27.7371,27.8207,27.5213,27.7023,570600.0
2011-10-28 09:30:00,39.47,40.06,39.43,39.7,42800.0,27.4795,27.8903,27.4517,27.6397,42800.0
2011-10-28 10:00:00,39.72,39.89,39.57,39.63,70500.0,27.6536,27.772,27.5492,27.5909,70500.0
2011-10-28 10:30:00,39.63,39.75,39.55,39.66,24500.0,27.5909,27.6745,27.5352,27.6118,24500.0
2011-10-28 11:00:00,39.67,39.74,39.57,39.61,80200.0,27.6188,27.6675,27.5492,27.577,80200.0
2011-10-28 11:30:00,39.6,39.64,39.2,39.25,99200.0,27.5701,27.5979,27.2916,27.3264,99200.0
2011-10-28 12:00:00,39.22,39.32,39.18,39.18,50700.0,27.3055,27.3751,27.2776,27.2776,50700.0
2011-10-28 12:30:00,39.19,39.23,39.05,39.22,132300.0,27.2846,27.3125,27.1871,27.3055,132300.0
2011-10-28 13:00:00,39.23,39.26,39.03,39.05,47100.0,27.3125,27.3333,27.1732,27.1871,47100.0
2011-10-28 13:30:00,39.04,39.17,38.84,38.97,50000.0,27.1802,27.2707,27.0409,27.1314,50000.0
2011-10-28 14:00:00,38.95,39.22,38.9,39.16,111400.0,27.1175,27.3055,27.0827,27.2637,111400.0
2011-10-28 14:30:00,39.18,39.26,39.12,39.2,39100.0,27.2776,27.3333,27.2359,27.2916,39100.0
2011-10-28 15:00:00,39.24,39.54,39.2,39.54,87000.0,27.3194,27.5283,27.2916,27.5283,87000.0
2011-10-28 15:30:00,39.54,39.79,39.48,39.68,268300.0,27.5283,27.7023,27.4865,27.6257,268300.0
2011-10-31 09:30:00,39.15,39.39,38.98,39.09,56900.0,27.2568,27.4238,27.1384,27.215,56900.0
2011-10-31 10:00:00,39.08,39.65,39.08,39.62,40700.0,27.208,27.6049,27.208,27.584,40700.0
2011-10-31 10:30:00,39.62,39.8,39.52,39.64,85500.0,27.584,27.7093,27.5144,27.5979,85500.0
2011-10-31 11:00:00,39.63,39.76,39.5,39.66,59200.0,27.5909,27.6814,27.5004,27.6118,59200.0
2011-10-31 11:30:00,39.62,39.88,39.6,39.78,53700.0,27.584,27.765,27.5701,27.6954,53700.0
2011-10-31 12:00:00,39.76,39.86,39.5,39.53,33200.0,27.6814,27.7511,27.5004,27.5213,33200.0
2011-10-31 12:30:00,39.51,39.7,39.51,39.68,25200.0,27.5074,27.6397,27.5074,27.6257,25200.0
2011-10-31 13:00:00,39.71,39.9,39.67,39.69,39400.0,27.6466,27.7789,27.6188,27.6327,39400.0
2011-10-31 13:30:00,39.67,39.89,39.67,39.75,33800.0,27.6188,27.772,27.6188,27.6745,33800.0
2011-10-31 14:00:00,39.73,39.78,39.57,39.61,50700.0,27.6606,27.6954,27.5492,27.577,50700.0
2011-10-31 14:30:00,39.59,39.63,39.44,39.61,97000.0,27.5631,27.5909,27.4587,27.577,97000.0
2011-10-31 15:00:00,39.58,39.61,39.09,39.17,80800.0,27.5561,27.577,27.215,27.2707,80800.0
2011-10-31 15:30:00,39.16,39.35,39.06,39.06,149000.0,27.2637,27.396,27.1941,27.1941,149000.0
2011-11-01 09:30:00,37.63,39.0,37.55,39.0,197300.0,26.1985,27.1523,26.1428,27.1523,197300.0
2011-11-01 10:00:00,38.95,39.0,38.55,38.85,66300.0,27.1175,27.1523,26.839,27.0479,66300.0
2011-11-01 10:30:00,38.83,39.0,38.82,38.9,84400.0,27.034,27.1523,27.027,27.0827,84400.0
2011-11-01 11:00:00,38.9,38.99,38.85,38.9,119200.0,27.0827,27.1454,27.0479,27.0827,119200.0
2011-11-01 11:30:00,38.91,38.95,38.23,38.52,117200.0,27.0897,27.1175,26.6162,26.8181,117200.0
2011-11-01 12:00:00,38.51,38.65,38.35,38.56,74100.0,26.8112,26.9087,26.6998,26.846,74100.0
2011-11-01 12:30:00,38.53,38.66,38.3,38.32,26300.0,26.8251,26.9156,26.665,26.6789,26300.0
2011-11-01 13:00:00,38.32,38.67,38.23,38.61,51800.0,26.6789,26.9226,26.6162,26.8808,51800.0
2011-11-01 13:30:00,38.63,39.06,38.57,38.87,61900.0,26.8947,27.1941,26.853,27.0618,61900.0
2011-11-01 14:00:00,38.86,39.09,38.76,39.08,38400.0,27.0549,27.215,26.9852,27.208,38400.0
2011-11-01 14:30:00,39.04,39.07,38.68,38.79,46200.0,27.1802,27.2011,26.9295,27.0061,46200.0
2011-11-01 15:00:00,38.79,38.81,38.53,38.7,58700.0,27.0061,27.02,26.8251,26.9435,58700.0
2011-11-01 15:30:00,38.69,38.93,38.48,38.59,148500.0,26.9365,27.1036,26.7903,26.8669,148500.0
2011-11-02 09:30:00,39.22,39.37,38.87,39.17,49500.0,27.3055,27.4099,27.0618,27.2707,49500.0
2011-11-02 10:00:00,39.14,39.44,39.04,39.39,61800.0,27.2498,27.4587,27.1802,27.4238,61800.0
2011-11-02 10:30:00,39.37,39.84,39.34,39.78,47200.0,27.4099,27.7371,27.389,27.6954,47200.0
2011-11-02 11:00:00,39.79,39.8,39.52,39.55,42300.0,27.7023,27.7093,27.5144,27.5352,42300.0
2011-11-02 11:30:00,39.57,39.65,39.47,39.62,33400.0,27.5492,27.6049,27.4795,27.584,33400.0
2011-11-02 12:00:00,39.58,39.66,39.52,39.61,16800.0,27.5561,27.6118,27.5144,27.577,16800.0
2011-11-02 12:30:00,39.64,39.68,39.37,39.37,18300.0,27.5979,27.6257,27.4099,27.4099,18300.0
2011-11-02 13:00:00,39.36,39.37,39.13,39.18,66900.0,27.403,27.4099,27.2428,27.2776,66900.0
2011-11-02 13:30:00,39.18,39.31,39.15,39.23,26100.0,27.2776,27.3682,27.2568,27.3125,26100.0
2011-11-02 14:00:00,39.24,39.26,39.05,39.18,48000.0,27.3194,27.3333,27.1871,27.2776,48000.0
2011-11-02 14:30:00,39.17,39.4,39.12,39.33,44100.0,27.2707,27.4308,27.2359,27.3821,44100.0
2011-11-02 15:00:00,39.36,39.39,39.21,39.26,73800.0,27.403,27.4238,27.2985,27.3333,73800.0
2011-11-02 15:30:00,39.27,39.36,39.14,39.23,185500.0,27.3403,27.403,27.2498,27.3125,185500.0
2011-11-03 09:30:00,39.7,39.87,38.36,38.59,77500.0,27.6397,27.758,26.7067,26.8669,77500.0
2011-11-03 10:00:00,38.59,38.88,38.28,38.88,100400.0,26.8669,27.0688,26.6511,27.0688,100400.0
2011-11-03 10:30:00,38.91,39.37,38.9,39.11,55300.0,27.0897,27.4099,27.0827,27.2289,55300.0
2011-11-03 11:00:00,39.08,39.18,38.92,39.09,103400.0,27.208,27.2776,27.0966,27.215,103400.0
2011-11-03 11:30:00,39.11,39.26,39.04,39.05,57100.0,27.2289,27.3333,27.1802,27.1871,57100.0
2011-11-03 12:00:00,39.06,39.17,38.86,39.12,30300.0,27.1941,27.2707,27.0549,27.2359,30300.0
2011-11-03 12:30:00,39.12,39.61,39.08,39.61,69200.0,27.2359,27.577,27.208,27.577,69200.0
2011-11-03 13:00:00,39.64,39.75,39.49,39.51,51000.0,27.5979,27.6745,27.4935,27.5074,51000.0
2011-11-03 13:30:00,39.51,39.94,39.44,39.84,70200.0,27.5074,27.8068,27.4587,27.7371,70200.0
2011-11-03 14:00:00,39.84,40.02,39.59,39.65,94100.0,27.7371,27.8625,27.5631,27.6049,94100.0
2011-11-03 14:30:00,39.62,39.7,39.48,39.54,46500.0,27.584,27.6397,27.4865,27.5283,46500.0
2011-11-03 15:00:00,39.53,39.82,39.53,39.75,54500.0,27.5213,27.7232,27.5213,27.6745,54500.0
2011-11-03 15:30:00,39.78,39.9,39.38,39.59,272100.0,27.6954,27.7789,27.4169,27.5631,272100.0
2011-11-04 09:30:00,39.24,39.56,38.9,38.95,40300.0,27.3194,27.5422,27.0827,27.1175,40300.0
2011-11-04 10:00:00,38.95,39.29,38.92,38.99,67800.0,27.1175,27.3542,27.0966,27.1454,67800.0
2011-11-04 10:30:00,38.97,39.23,38.9,39.22,39200.0,27.1314,27.3125,27.0827,27.3055,39200.0
2011-11-04 11:00:00,39.22,39.43,39.2,39.36,50400.0,27.3055,27.4517,27.2916,27.403,50400.0
2011-11-04 11:30:00,39.38,39.49,39.32,39.34,49800.0,27.4169,27.4935,27.3751,27.389,49800.0
2011-11-04 12:00:00,39.34,39.41,39.25,39.25,51000.0,27.389,27.4378,27.3264,27.3264,51000.0
2011-11-04 12:30:00,39.28,39.28,38.98,39.01,82900.0,27.3473,27.3473,27.1384,27.1593,82900.0
2011-11-04 13:00:00,39.02,39.32,39.01,39.2,35400.0,27.1662,27.3751,27.1593,27.2916,35400.0
2011-11-04 13:30:00,39.21,39.52,39.11,39.52,77400.0,27.2985,27.5144,27.2289,27.5144,77400.0
2011-11-04 14:00:00,39.53,39.7,39.49,39.66,36700.0,27.5213,27.6397,27.4935,27.6118,36700.0
2011-11-04 14:30:00,39.69,39.73,39.55,39.58,39300.0,27.6327,27.6606,27.5352,27.5561,39300.0
2011-11-04 15:00:00,39.6,39.61,39.47,39.47,66000.0,27.5701,27.577,27.4795,27.4795,66000.0
2011-11-04 15:30:00,39.48,39.71,39.45,39.66,136200.0,27.4865,27.6466,27.4656,27.6118,136200.0
2011-11-07 09:30:00,39.58,39.89,39.51,39.68,61000.0,27.5561,27.772,27.5074,27.6257,61000.0
2011-11-07 10:00:00,39.68,39.73,39.48,39.58,58900.0,27.6257,27.6606,27.4865,27.5561,58900.0
2011-11-07 10:30:00,39.59,39.61,39.22,39.3,74100.0,27.5631,27.577,27.3055,27.3612,74100.0
2011-11-07 11:00:00,39.27,39.72,39.26,39.6,152000.0,27.3403,27.6536,27.3333,27.5701,152000.0
2011-11-07 11:30:00,39.61,39.61,39.24,39.25,130700.0,27.577,27.577,27.3194,27.3264,130700.0
2011-11-07 12:00:00,39.25,39.45,39.05,39.1,39800.0,27.3264,27.4656,27.1871,27.2219,39800.0
2011-11-07 12:30:00,39.07,39.31,39.0,39.29,43200.0,27.2011,27.3682,27.1523,27.3542,43200.0
2011-11-07 13:00:00,39.28,39.44,39.24,39.42,51200.0,27.3473,27.4587,27.3194,27.4447,51200.0
2011-11-07 13:30:00,39.44,39.75,39.43,39.69,57700.0,27.4587,27.6745,27.4517,27.6327,57700.0
2011-11-07 14:00:00,39.71,39.85,39.62,39.79,40300.0,27.6466,27.7441,27.584,27.7023,40300.0
2011-11-07 14:30:00,39.76,39.98,39.71,39.98,53300.0,27.6814,27.8346,27.6466,27.8346,53300.0
2011-11-07 15:00:00,39.95,39.96,39.68,39.68,84400.0,27.8137,27.8207,27.6257,27.6257,84400.0
2011-11-07 15:30:00,39.68,39.78,39.65,39.75,123600.0,27.6257,27.6954,27.6049,27.6745,123600.0
2011-11-08 09:30:00,40.13,40.29,39.92,40.1,176200.0,27.939,28.0504,27.7928,27.9182,176200.0
2011-11-08 10:00:00,40.13,40.13,39.34,39.49,100900.0,27.939,27.939,27.389,27.4935,100900.0
2011-11-08 10:30:00,39.5,39.6,39.25,39.34,92700.0,27.5004,27.5701,27.3264,27.389,92700.0
2011-11-08 11:00:00,39.31,39.43,38.91,39.12,89400.0,27.3682,27.4517,27.0897,27.2359,89400.0
2011-11-08 11:30:00,39.14,39.46,39.09,39.2,121100.0,27.2498,27.4726,27.215,27.2916,121100.0
2011-11-08 12:00:00,39.16,39.33,39.03,39.05,107000.0,27.2637,27.3821,27.1732,27.1871,107000.0
2011-11-08 12:30:00,39.05,39.14,38.96,39.01,77200.0,27.1871,27.2498,27.1245,27.1593,77200.0
2011-11-08 13:00:00,38.99,39.05,38.86,39.01,89900.0,27.1454,27.1871,27.0549,27.1593,89900.0
2011-11-08 13:30:00,39.01,39.47,38.99,39.43,254800.0,27.1593,27.4795,27.1454,27.4517,254800.0
2011-11-08 14:00:00,39.48,39.56,39.31,39.47,102500.0,27.4865,27.5422,27.3682,27.4795,102500.0
2011-11-08 14:30:00,39.47,39.49,39.29,39.4,94800.0,27.4795,27.4935,27.3542,27.4308,94800.0
2011-11-08 15:00:00,39.36,39.75,39.25,39.73,99600.0,27.403,27.6745,27.3264,27.6606,99600.0
2011-11-08 15:30:00,39.75,39.8,39.53,39.74,463600.0,27.6745,27.7093,27.5213,27.6675,463600.0
2011-11-09 09:30:00,38.7,39.29,38.62,39.08,98300.0,26.9435,27.3542,26.8878,27.208,98300.0
2011-11-09 10:00:00,39.1,39.1,38.68,38.72,95900.0,27.2219,27.2219,26.9295,26.9574,95900.0
2011-11-09 10:30:00,38.7,38.8,38.55,38.64,126600.0,26.9435,27.0131,26.839,26.9017,126600.0
2011-11-09 11:00:00,38.67,39.1,38.64,39.09,71300.0,26.9226,27.2219,26.9017,27.215,71300.0
2011-11-09 11:30:00,39.09,39.12,38.71,38.97,233300.0,27.215,27.2359,26.9504,27.1314,233300.0
2011-11-09 12:00:00,38.97,39.0,38.67,38.7,51600.0,27.1314,27.1523,26.9226,26.9435,51600.0
2011-11-09 12:30:00,38.69,38.85,38.59,38.62,283200.0,26.9365,27.0479,26.8669,26.8878,283200.0
2011-11-09 13:00:00,38.61,38.78,38.58,38.64,132900.0,26.8808,26.9992,26.8599,26.9017,132900.0
2011-11-09 13:30:00,38.65,38.65,38.29,38.36,112400.0,26.9087,26.9087,26.658,26.7067,112400.0
2011-11-09 14:00:00,38.37,38.37,38.09,38.17,69100.0,26.7137,26.7137,26.5188,26.5745,69100.0
2011-11-09 14:30:00,38.18,38.32,38.09,38.22,51600.0,26.5814,26.6789,26.5188,26.6093,51600.0
2011-11-09 15:00:00,38.21,38.55,38.2,38.43,101300.0,26.6023,26.839,26.5954,26.7555,101300.0
2011-11-09 15:30:00,38.41,38.47,38.29,38.38,170200.0,26.7416,26.7833,26.658,26.7207,170200.0
2011-11-10 09:30:00,38.73,39.32,38.61,38.62,129700.0,26.9643,27.3751,26.8808,26.8878,129700.0
2011-11-10 10:00:00,38.6,38.93,38.53,38.69,83500.0,26.8738,27.1036,26.8251,26.9365,83500.0
2011-11-10 10:30:00,38.67,38.67,38.35,38.41,102800.0,26.9226,26.9226,26.6998,26.7416,102800.0
2011-11-10 11:00:00,38.39,38.56,38.33,38.38,70700.0,26.7276,26.846,26.6859,26.7207,70700.0
2011-11-10 11:30:00,38.38,38.63,38.32,38.5,81900.0,26.7207,26.8947,26.6789,26.8042,81900.0
2011-11-10 12:00:00,38.51,38.65,38.43,38.61,33700.0,26.8112,26.9087,26.7555,26.8808,33700.0
2011-11-10 12:30:00,38.59,38.61,38.28,38.55,56000.0,26.8669,26.8808,26.6511,26.839,56000.0
2011-11-10 13:00:00,38.59,38.77,38.55,38.59,74100.0,26.8669,26.9922,26.839,26.8669,74100.0
2011-11-10 13:30:00,38.59,38.68,38.44,38.49,57500.0,26.8669,26.9295,26.7624,26.7973,57500.0
2011-11-10 14:00:00,38.51,38.53,38.18,38.23,100800.0,26.8112,26.8251,26.5814,26.6162,100800.0
2011-11-10 14:30:00,38.22,38.27,38.05,38.05,134400.0,26.6093,26.6441,26.4909,26.4909,134400.0
2011-11-10 15:00:00,38.06,38.61,38.04,38.58,150600.0,26.4979,26.8808,26.484,26.8599,150600.0
2011-11-10 15:30:00,38.58,38.88,38.42,38.66,317000.0,26.8599,27.0688,26.7485,26.9156,317000.0
2011-11-11 09:30:00,39.28,39.86,39.28,39.75,144700.0,27.3473,27.7511,27.3473,27.6745,144700.0
2011-11-11 10:00:00,39.74,39.97,39.66,39.88,124600.0,27.6675,27.8277,27.6118,27.765,124600.0
2011-11-11 10:30:00,39.87,40.56,39.84,40.37,264700.0,27.758,28.2384,27.7371,28.1061,264700.0
2011-11-11 11:00:00,40.37,40.79,40.31,40.73,123500.0,28.1061,28.3985,28.0644,28.3568,123500.0
2011-11-11 11:30:00,40.73,40.8,40.34,40.34,94300.0,28.3568,28.4055,28.0853,28.0853,94300.0
2011-11-11 12:00:00,40.34,40.46,40.28,40.33,47100.0,28.0853,28.1688,28.0435,28.0783,47100.0
2011-11-11 12:30:00,40.31,40.37,40.2,40.36,41400.0,28.0644,28.1061,27.9878,28.0992,41400.0
2011-11-11 13:00:00,40.39,40.5,40.13,40.13,84600.0,28.1201,28.1966,27.939,27.939,84600.0
2011-11-11 13:30:00,40.13,40.22,40.1,40.14,76600.0,27.939,28.0017,27.9182,27.946,76600.0
2011-11-11 14:00:00,40.14,40.28,40.06,40.28,79100.0,27.946,28.0435,27.8903,28.0435,79100.0
2011-11-11 14:30:00,40.27,40.31,39.96,39.96,96600.0,28.0365,28.0644,27.8207,27.8207,96600.0
2011-11-11 15:00:00,39.96,40.08,39.75,40.08,187200.0,27.8207,27.9042,27.6745,27.9042,187200.0
2011-11-11 15:30:00,40.09,40.16,39.95,40.01,279900.0,27.9112,27.9599,27.8137,27.8555,279900.0
2011-11-14 09:30:00,39.74,40.17,39.69,40.12,241400.0,27.6675,27.9669,27.6327,27.9321,241400.0
2011-11-14 10:00:00,40.1,40.38,39.97,40.28,67100.0,27.9182,28.1131,27.8277,28.0435,67100.0
2011-11-14 10:30:00,40.28,40.28,40.01,40.07,85700.0,28.0435,28.0435,27.8555,27.8973,85700.0
2011-11-14 11:00:00,40.05,40.16,39.89,40.16,156300.0,27.8833,27.9599,27.772,27.9599,156300.0
2011-11-14 11:30:00,40.19,40.28,40.1,40.17,52000.0,27.9808,28.0435,27.9182,27.9669,52000.0
2011-11-14 12:00:00,40.16,40.3,40.1,40.16,92200.0,27.9599,28.0574,27.9182,27.9599,92200.0
2011-11-14 12:30:00,40.15,40.19,40.06,40.12,111400.0,27.953,27.9808,27.8903,27.9321,111400.0
2011-11-14 13:00:00,40.11,40.18,39.91,40.02,75200.0,27.9251,27.9739,27.7859,27.8625,75200.0
2011-11-14 13:30:00,40.02,40.03,39.85,39.87,98100.0,27.8625,27.8694,27.7441,27.758,98100.0
2011-11-14 14:00:00,39.87,39.97,39.71,39.73,151700.0,27.758,27.8277,27.6466,27.6606,151700.0
2011-11-14 14:30:00,39.74,39.76,39.58,39.58,225300.0,27.6675,27.6814,27.5561,27.5561,225300.0
2011-11-14 15:00:00,39.58,39.76,39.58,39.75,285100.0,27.5561,27.6814,27.5561,27.6745,285100.0
2011-11-14 15:30:00,39.74,39.81,39.57,39.59,566600.0,27.6675,27.7163,27.5492,27.5631,566600.0
2011-11-15 09:30:00,41.48,41.97,40.82,41.11,1245100.0,28.8789,29.2201,28.4194,28.6213,1245100.0
2011-11-15 10:00:00,41.09,41.11,40.5,40.91,825200.0,28.6074,28.6213,28.1966,28.4821,825200.0
2011-11-15 10:30:00,40.89,41.0,40.67,40.84,317600.0,28.4682,28.5448,28.315,28.4334,317600.0
2011-11-15 11:00:00,40.84,41.12,40.74,40.9,173900.0,28.4334,28.6283,28.3637,28.4751,173900.0
2011-11-15 11:30:00,40.9,40.93,40.26,40.65,275800.0,28.4751,28.496,28.0296,28.3011,275800.0
2011-11-15 12:00:00,40.68,41.02,40.59,40.96,154000.0,28.322,28.5587,28.2593,28.5169,154000.0
2011-11-15 12:30:00,40.96,41.37,40.87,41.32,289200.0,28.5169,28.8024,28.4542,28.7675,289200.0
2011-11-15 13:00:00,41.32,41.42,41.17,41.27,254200.0,28.7675,28.8372,28.6631,28.7327,254200.0
2011-11-15 13:30:00,41.32,41.42,41.22,41.34,92700.0,28.7675,28.8372,28.6979,28.7815,92700.0
2011-11-15 14:00:00,41.35,41.5,41.27,41.48,159200.0,28.7884,28.8929,28.7327,28.8789,159200.0
2011-11-15 14:30:00,41.48,41.74,41.4,41.72,277400.0,28.8789,29.0599,28.8232,29.046,277400.0
2011-11-15 15:00:00,41.72,41.84,41.57,41.72,339100.0,29.046,29.1296,28.9416,29.046,339100.0
2011-11-15 15:30:00,41.7,41.72,41.24,41.46,647900.0,29.0321,29.046,28.7118,28.865,647900.0
2011-11-16 09:30:00,41.52,42.0,41.52,41.9,383600.0,28.9068,29.241,28.9068,29.1713,383600.0
2011-11-16 10:00:00,41.9,42.11,41.56,41.56,209600.0,29.1713,29.3175,28.9346,28.9346,209600.0
2011-11-16 10:30:00,41.56,41.65,41.15,41.23,196300.0,28.9346,28.9973,28.6492,28.7049,196300.0
2011-11-16 11:00:00,41.25,41.32,40.74,40.76,245400.0,28.7188,28.7675,28.3637,28.3777,245400.0
2011-11-16 11:30:00,40.79,41.22,40.77,41.08,124700.0,28.3985,28.6979,28.3846,28.6004,124700.0
2011-11-16 12:00:00,41.08,41.11,40.84,40.87,94100.0,28.6004,28.6213,28.4334,28.4542,94100.0
2011-11-16 12:30:00,40.85,41.02,40.75,40.76,102900.0,28.4403,28.5587,28.3707,28.3777,102900.0
2011-11-16 13:00:00,40.77,41.11,40.66,40.9,163700.0,28.3846,28.6213,28.308,28.4751,163700.0
2011-11-16 13:30:00,40.9,41.1,40.79,40.99,255800.0,28.4751,28.6144,28.3985,28.5378,255800.0
2011-11-16 14:00:00,40.99,41.0,40.85,40.91,79100.0,28.5378,28.5448,28.4403,28.4821,79100.0
2011-11-16 14:30:00,40.91,40.93,40.6,40.73,149800.0,28.4821,28.496,28.2663,28.3568,149800.0
2011-11-16 15:00:00,40.73,40.89,40.46,40.47,270500.0,28.3568,28.4682,28.1688,28.1758,270500.0
2011-11-16 15:30:00,40.47,40.57,40.1,40.23,547100.0,28.1758,28.2454,27.9182,28.0087,547100.0
2011-11-17 09:30:00,40.34,40.57,40.26,40.51,124300.0,28.0853,28.2454,28.0296,28.2036,124300.0
2011-11-17 10:00:00,40.5,40.78,40.4,40.71,127700.0,28.1966,28.3916,28.127,28.3428,127700.0
2011-11-17 10:30:00,40.74,40.85,40.52,40.53,92900.0,28.3637,28.4403,28.2106,28.2175,92900.0
2011-11-17 11:00:00,40.53,40.59,40.26,40.31,140000.0,28.2175,28.2593,28.0296,28.0644,140000.0
2011-11-17 11:30:00,40.32,40.35,39.95,40.07,173400.0,28.0713,28.0922,27.8137,27.8973,173400.0
2011-11-17 12:00:00,40.09,40.12,39.85,39.93,76300.0,27.9112,27.9321,27.7441,27.7998,76300.0
2011-11-17 12:30:00,39.92,39.93,39.42,39.92,103700.0,27.7928,27.7998,27.4447,27.7928,103700.0
2011-11-17 13:00:00,39.94,39.99,39.76,39.85,122700.0,27.8068,27.8416,27.6814,27.7441,122700.0
2011-11-17 13:30:00,39.84,39.96,39.51,39.85,153200.0,27.7371,27.8207,27.5074,27.7441,153200.0
2011-11-17 14:00:00,39.83,39.83,39.5,39.58,89600.0,27.7302,27.7302,27.5004,27.5561,89600.0
2011-11-17 14:30:00,39.59,39.94,39.58,39.81,89500.0,27.5631,27.8068,27.5561,27.7163,89500.0
2011-11-17 15:00:00,39.81,39.89,39.55,39.65,99000.0,27.7163,27.772,27.5352,27.6049,99000.0
2011-11-17 15:30:00,39.67,39.81,39.56,39.79,238400.0,27.6188,27.7163,27.5422,27.7023,238400.0
2011-11-18 09:30:00,40.17,40.31,39.44,39.74,157700.0,27.9669,28.0644,27.4587,27.6675,157700.0
2011-11-18 10:00:00,39.74,39.8,39.58,39.68,85400.0,27.6675,27.7093,27.5561,27.6257,85400.0
2011-11-18 10:30:00,39.69,40.34,39.68,40.26,100200.0,27.6327,28.0853,27.6257,28.0296,100200.0
2011-11-18 11:00:00,40.26,40.33,40.02,40.02,104300.0,28.0296,28.0783,27.8625,27.8625,104300.0
2011-11-18 11:30:00,40.03,40.07,39.84,39.85,25700.0,27.8694,27.8973,27.7371,27.7441,25700.0
2011-11-18 12:00:00,39.82,39.82,39.59,39.76,24500.0,27.7232,27.7232,27.5631,27.6814,24500.0
2011-11-18 12:30:00,39.77,39.81,39.68,39.75,23900.0,27.6884,27.7163,27.6257,27.6745,23900.0
2011-11-18 13:00:00,39.73,39.91,39.66,39.88,54300.0,27.6606,27.7859,27.6118,27.765,54300.0
2011-11-18 13:30:00,39.9,40.07,39.85,39.9,66900.0,27.7789,27.8973,27.7441,27.7789,66900.0
2011-11-18 14:00:00,39.91,40.15,39.88,39.98,52900.0,27.7859,27.953,27.765,27.8346,52900.0
2011-11-18 14:30:00,39.98,40.14,39.94,40.02,89700.0,27.8346,27.946,27.8068,27.8625,89700.0
2011-11-18 15:00:00,40.03,40.11,39.81,39.82,100100.0,27.8694,27.9251,27.7163,27.7232,100100.0
2011-11-18 15:30:00,39.83,39.91,39.72,39.78,159100.0,27.7302,27.7859,27.6536,27.6954,159100.0
2011-11-21 09:30:00,39.24,39.39,38.9,39.32,113200.0,27.3194,27.4238,27.0827,27.3751,113200.0
2011-11-21 10:00:00,39.33,39.49,39.06,39.25,76600.0,27.3821,27.4935,27.1941,27.3264,76600.0
2011-11-21 10:30:00,39.25,39.44,39.17,39.18,65800.0,27.3264,27.4587,27.2707,27.2776,65800.0
2011-11-21 11:00:00,39.18,39.37,39.04,39.27,129700.0,27.2776,27.4099,27.1802,27.3403,129700.0
2011-11-21 11:30:00,39.28,39.46,39.04,39.45,62800.0,27.3473,27.4726,27.1802,27.4656,62800.0
2011-11-21 12:00:00,39.43,39.48,39.29,39.38,57900.0,27.4517,27.4865,27.3542,27.4169,57900.0
2011-11-21 12:30:00,39.38,39.59,39.35,39.55,46000.0,27.4169,27.5631,27.396,27.5352,46000.0
2011-11-21 13:00:00,39.54,39.72,39.54,39.6,72100.0,27.5283,27.6536,27.5283,27.5701,72100.0
2011-11-21 13:30:00,39.59,39.59,39.21,39.21,46900.0,27.5631,27.5631,27.2985,27.2985,46900.0
2011-11-21 14:00:00,39.21,39.54,39.2,39.43,70800.0,27.2985,27.5283,27.2916,27.4517,70800.0
2011-11-21 14:30:00,39.43,39.64,39.41,39.59,92100.0,27.4517,27.5979,27.4378,27.5631,92100.0
2011-11-21 15:00:00,39.59,39.84,39.51,39.79,144300.0,27.5631,27.7371,27.5074,27.7023,144300.0
2011-11-21 15:30:00,39.79,39.99,39.78,39.78,296400.0,27.7023,27.8416,27.6954,27.6954,296400.0
2011-11-22 09:30:00,39.59,40.0,39.46,39.94,70100.0,27.5631,27.8485,27.4726,27.8068,70100.0
2011-11-22 10:00:00,39.95,40.29,39.93,40.19,184400.0,27.8137,28.0504,27.7998,27.9808,184400.0
2011-11-22 10:30:00,40.18,40.18,39.31,39.38,118900.0,27.9739,27.9739,27.3682,27.4169,118900.0
2011-11-22 11:00:00,39.36,39.62,39.32,39.33,59800.0,27.403,27.584,27.3751,27.3821,59800.0
2011-11-22 11:30:00,39.33,39.43,39.1,39.43,70500.0,27.3821,27.4517,27.2219,27.4517,70500.0
2011-11-22 12:00:00,39.42,39.93,39.42,39.71,122700.0,27.4447,27.7998,27.4447,27.6466,122700.0
2011-11-22 12:30:00,39.71,39.81,39.6,39.7,43600.0,27.6466,27.7163,27.5701,27.6397,43600.0
2011-11-22 13:00:00,39.74,39.94,39.69,39.86,33200.0,27.6675,27.8068,27.6327,27.7511,33200.0
2011-11-22 13:30:00,39.85,39.86,39.55,39.57,62400.0,27.7441,27.7511,27.5352,27.5492,62400.0
2011-11-22 14:00:00,39.56,39.74,39.55,39.65,46900.0,27.5422,27.6675,27.5352,27.6049,46900.0
2011-11-22 14:30:00,39.65,39.74,39.53,39.61,76400.0,27.6049,27.6675,27.5213,27.577,76400.0
2011-11-22 15:00:00,39.61,39.72,39.38,39.46,83600.0,27.577,27.6536,27.4169,27.4726,83600.0
2011-11-22 15:30:00,39.45,39.56,39.37,39.52,136900.0,27.4656,27.5422,27.4099,27.5144,136900.0
2011-11-23 09:30:00,39.18,39.59,38.72,38.72,120100.0,27.2776,27.5631,26.9574,26.9574,120100.0
2011-11-23 10:00:00,38.7,39.05,38.69,38.75,221300.0,26.9435,27.1871,26.9365,26.9783,221300.0
2011-11-23 10:30:00,38.73,38.9,38.62,38.85,46700.0,26.9643,27.0827,26.8878,27.0479,46700.0
2011-11-23 11:00:00,38.84,38.93,38.57,38.61,35200.0,27.0409,27.1036,26.853,26.8808,35200.0
2011-11-23 11:30:00,38.62,38.73,38.56,38.67,24400.0,26.8878,26.9643,26.846,26.9226,24400.0
2011-11-23 12:00:00,38.67,38.7,38.46,38.46,56500.0,26.9226,26.9435,26.7764,26.7764,56500.0
2011-11-23 12:30:00,38.48,38.51,38.2,38.47,206100.0,26.7903,26.8112,26.5954,26.7833,206100.0
2011-11-23 13:00:00,38.47,38.51,38.31,38.41,113700.0,26.7833,26.8112,26.6719,26.7416,113700.0
2011-11-23 13:30:00,38.41,38.42,38.3,38.34,96400.0,26.7416,26.7485,26.665,26.6928,96400.0
2011-11-23 14:00:00,38.35,38.41,38.07,38.15,221000.0,26.6998,26.7416,26.5048,26.5605,221000.0
2011-11-23 14:30:00,38.16,38.2,38.08,38.09,99100.0,26.5675,26.5954,26.5118,26.5188,99100.0
2011-11-23 15:00:00,38.09,38.21,37.95,37.96,218300.0,26.5188,26.6023,26.4213,26.4283,218300.0
2011-11-23 15:30:00,37.97,38.11,37.82,37.82,380200.0,26.4352,26.5327,26.3308,26.3308,380200.0
2011-11-25 09:30:00,37.6,38.14,37.56,37.77,182600.0,26.1776,26.5536,26.1498,26.296,182600.0
2011-11-25 10:00:00,37.78,37.94,37.73,37.75,172600.0,26.3029,26.4143,26.2681,26.2821,172600.0
2011-11-25 10:30:00,37.73,37.87,37.71,37.83,121800.0,26.2681,26.3656,26.2542,26.3378,121800.0
2011-11-25 11:00:00,37.84,37.85,37.63,37.64,99700.0,26.3447,26.3517,26.1985,26.2055,99700.0
2011-11-25 11:30:00,37.65,37.78,37.5,37.51,62800.0,26.2124,26.3029,26.108,26.115,62800.0
2011-11-25 12:00:00,37.5,37.57,37.25,37.35,81300.0,26.108,26.1567,25.934,26.0036,81300.0
2011-11-25 12:30:00,37.36,37.43,37.27,37.34,190000.0,26.0105,26.0593,25.9479,25.9966,190000.0
2011-11-28 09:30:00,38.94,39.45,38.71,39.01,327700.0,27.1106,27.4656,26.9504,27.1593,327700.0
2011-11-28 10:00:00,39.01,39.07,38.9,38.95,177500.0,27.1593,27.2011,27.0827,27.1175,177500.0
2011-11-28 10:30:00,38.96,39.03,38.74,38.77,109900.0,27.1245,27.1732,26.9713,26.9922,109900.0
2011-11-28 11:00:00,38.77,38.91,38.54,38.79,163700.0,26.9922,27.0897,26.8321,27.0061,163700.0
2011-11-28 11:30:00,38.77,38.8,38.59,38.66,118500.0,26.9922,27.0131,26.8669,26.9156,118500.0
2011-11-28 12:00:00,38.67,38.73,38.57,38.62,73900.0,26.9226,26.9643,26.853,26.8878,73900.0
2011-11-28 12:30:00,38.63,38.63,38.36,38.39,83500.0,26.8947,26.8947,26.7067,26.7276,83500.0
2011-11-28 13:00:00,38.38,38.62,38.34,38.59,76100.0,26.7207,26.8878,26.6928,26.8669,76100.0
2011-11-28 13:30:00,38.6,38.63,38.4,38.43,90000.0,26.8738,26.8947,26.7346,26.7555,90000.0
2011-11-28 14:00:00,38.43,38.67,38.43,38.55,104300.0,26.7555,26.9226,26.7555,26.839,104300.0
2011-11-28 14:30:00,38.54,38.55,38.41,38.47,109300.0,26.8321,26.839,26.7416,26.7833,109300.0
2011-11-28 15:00:00,38.47,38.57,38.22,38.41,179700.0,26.7833,26.853,26.6093,26.7416,179700.0
2011-11-28 15:30:00,38.41,38.6,38.25,38.57,273300.0,26.7416,26.8738,26.6302,26.853,273300.0
2011-11-29 09:30:00,38.7,38.79,38.33,38.41,274000.0,26.9435,27.0061,26.6859,26.7416,274000.0
2011-11-29 10:00:00,38.5,38.75,38.46,38.63,185600.0,26.8042,26.9783,26.7764,26.8947,185600.0
2011-11-29 10:30:00,38.61,38.62,38.3,38.49,79200.0,26.8808,26.8878,26.665,26.7973,79200.0
2011-11-29 11:00:00,38.5,38.58,38.35,38.58,95700.0,26.8042,26.8599,26.6998,26.8599,95700.0
2011-11-29 11:30:00,38.58,38.68,38.5,38.65,115300.0,26.8599,26.9295,26.8042,26.9087,115300.0
2011-11-29 12:00:00,38.65,38.79,38.54,38.72,214900.0,26.9087,27.0061,26.8321,26.9574,214900.0
2011-11-29 12:30:00,38.72,38.72,38.43,38.44,88600.0,26.9574,26.9574,26.7555,26.7624,88600.0
2011-11-29 13:00:00,38.43,38.52,38.37,38.37,49300.0,26.7555,26.8181,26.7137,26.7137,49300.0
2011-11-29 13:30:00,38.35,38.47,38.19,38.24,59600.0,26.6998,26.7833,26.5884,26.6232,59600.0
2011-11-29 14:00:00,38.22,38.41,38.09,38.35,109300.0,26.6093,26.7416,26.5188,26.6998,109300.0
2011-11-29 14:30:00,38.34,38.4,38.22,38.34,76900.0,26.6928,26.7346,26.6093,26.6928,76900.0
2011-11-29 15:00:00,38.34,38.63,38.34,38.54,214600.0,26.6928,26.8947,26.6928,26.8321,214600.0
2011-11-29 15:30:00,38.54,38.7,38.47,38.56,366200.0,26.8321,26.9435,26.7833,26.846,366200.0
2011-11-30 09:30:00,39.84,40.07,39.58,39.67,409400.0,27.7371,27.8973,27.5561,27.6188,409400.0
2011-11-30 10:00:00,39.69,39.96,39.69,39.87,156700.0,27.6327,27.8207,27.6327,27.758,156700.0
2011-11-30 10:30:00,39.86,39.93,39.69,39.89,139000.0,27.7511,27.7998,27.6327,27.772,139000.0
2011-11-30 11:00:00,39.89,39.9,39.66,39.69,77800.0,27.772,27.7789,27.6118,27.6327,77800.0
2011-11-30 11:30:00,39.71,39.75,39.5,39.54,64000.0,27.6466,27.6745,27.5004,27.5283,64000.0
2011-11-30 12:00:00,39.56,39.57,39.29,39.35,96000.0,27.5422,27.5492,27.3542,27.396,96000.0
2011-11-30 12:30:00,39.33,39.47,39.33,39.44,41400.0,27.3821,27.4795,27.3821,27.4587,41400.0
2011-11-30 13:00:00,39.42,39.42,39.15,39.17,74000.0,27.4447,27.4447,27.2568,27.2707,74000.0
2011-11-30 13:30:00,39.19,39.29,39.03,39.09,121200.0,27.2846,27.3542,27.1732,27.215,121200.0
2011-11-30 14:00:00,39.09,39.16,39.0,39.09,57500.0,27.215,27.2637,27.1523,27.215,57500.0
2011-11-30 14:30:00,39.09,39.13,38.85,38.9,101400.0,27.215,27.2428,27.0479,27.0827,101400.0
2011-11-30 15:00:00,38.91,39.08,38.86,39.01,156700.0,27.0897,27.208,27.0549,27.1593,156700.0
2011-11-30 15:30:00,39.02,39.32,38.96,39.27,302200.0,27.1662,27.3751,27.1245,27.3403,302200.0
2011-12-01 09:30:00,39.07,39.55,38.76,39.47,240500.0,27.2011,27.5352,26.9852,27.4795,240500.0
2011-12-01 10:00:00,39.47,39.7,39.27,39.28,125700.0,27.4795,27.6397,27.3403,27.3473,125700.0
2011-12-01 10:30:00,39.29,39.34,39.04,39.08,120700.0,27.3542,27.389,27.1802,27.208,120700.0
2011-12-01 11:00:00,39.1,39.22,38.97,39.11,129000.0,27.2219,27.3055,27.1314,27.2289,129000.0
2011-12-01 11:30:00,39.11,39.18,38.84,38.85,126100.0,27.2289,27.2776,27.0409,27.0479,126100.0
2011-12-01 12:00:00,38.85,39.05,38.84,39.03,77400.0,27.0479,27.1871,27.0409,27.1732,77400.0
2011-12-01 12:30:00,39.03,39.07,38.86,38.88,86300.0,27.1732,27.2011,27.0549,27.0688,86300.0
2011-12-01 13:00:00,38.87,38.97,38.81,38.88,95700.0,27.0618,27.1314,27.02,27.0688,95700.0
2011-12-01 13:30:00,38.89,39.16,38.88,39.16,101000.0,27.0757,27.2637,27.0688,27.2637,101000.0
2011-12-01 14:00:00,39.17,39.17,38.92,39.02,75000.0,27.2707,27.2707,27.0966,27.1662,75000.0
2011-12-01 14:30:00,39.02,39.09,38.99,39.02,93300.0,27.1662,27.215,27.1454,27.1662,93300.0
2011-12-01 15:00:00,39.02,39.07,39.01,39.05,123100.0,27.1662,27.2011,27.1593,27.1871,123100.0
2011-12-01 15:30:00,39.06,39.09,38.92,38.99,391400.0,27.1941,27.215,27.0966,27.1454,391400.0
2011-12-02 09:30:00,39.49,39.49,39.19,39.23,107100.0,27.4935,27.4935,27.2846,27.3125,107100.0
2011-12-02 10:00:00,39.24,39.75,39.24,39.65,155700.0,27.3194,27.6745,27.3194,27.6049,155700.0
2011-12-02 10:30:00,39.66,39.75,39.56,39.71,155700.0,27.6118,27.6745,27.5422,27.6466,155700.0
2011-12-02 11:00:00,39.72,39.74,39.53,39.7,161200.0,27.6536,27.6675,27.5213,27.6397,161200.0
2011-12-02 11:30:00,39.69,39.75,39.48,39.66,113000.0,27.6327,27.6745,27.4865,27.6118,113000.0
2011-12-02 12:00:00,39.62,39.82,39.53,39.76,82500.0,27.584,27.7232,27.5213,27.6814,82500.0
2011-12-02 12:30:00,39.76,39.8,39.67,39.68,121800.0,27.6814,27.7093,27.6188,27.6257,121800.0
2011-12-02 13:00:00,39.68,39.82,39.62,39.75,58700.0,27.6257,27.7232,27.584,27.6745,58700.0
2011-12-02 13:30:00,39.75,39.9,39.7,39.83,78900.0,27.6745,27.7789,27.6397,27.7302,78900.0
2011-12-02 14:00:00,39.86,39.94,39.7,39.9,163000.0,27.7511,27.8068,27.6397,27.7789,163000.0
2011-12-02 14:30:00,39.89,39.94,39.74,39.9,103400.0,27.772,27.8068,27.6675,27.7789,103400.0
2011-12-02 15:00:00,39.88,39.94,39.74,39.79,142400.0,27.765,27.8068,27.6675,27.7023,142400.0
2011-12-02 15:30:00,39.78,39.82,39.7,39.8,329800.0,27.6954,27.7232,27.6397,27.7093,329800.0
2011-12-05 09:30:00,39.7,39.94,39.65,39.89,101700.0,27.9855,28.1547,27.9503,28.1195,101700.0
2011-12-05 10:00:00,39.89,40.17,39.69,40.13,144000.0,28.1195,28.3168,27.9785,28.2886,144000.0
2011-12-05 10:30:00,40.12,40.3,40.12,40.2,124000.0,28.2816,28.4085,28.2816,28.338,124000.0
2011-12-05 11:00:00,40.22,40.25,39.86,39.93,135400.0,28.3521,28.3732,28.0983,28.1476,135400.0
2011-12-05 11:30:00,39.96,40.01,39.77,40.01,48700.0,28.1688,28.204,28.0349,28.204,48700.0
2011-12-05 12:00:00,40.01,40.17,40.0,40.09,65900.0,28.204,28.3168,28.197,28.2604,65900.0
2011-12-05 12:30:00,40.09,40.15,40.07,40.08,97600.0,28.2604,28.3027,28.2463,28.2534,97600.0
2011-12-05 13:00:00,40.09,40.13,39.99,40.02,113200.0,28.2604,28.2886,28.1899,28.2111,113200.0
2011-12-05 13:30:00,40.02,40.12,39.86,39.95,56900.0,28.2111,28.2816,28.0983,28.1617,56900.0
2011-12-05 14:00:00,39.93,39.95,39.78,39.92,80100.0,28.1476,28.1617,28.0419,28.1406,80100.0
2011-12-05 14:30:00,39.94,39.96,39.79,39.94,49100.0,28.1547,28.1688,28.049,28.1547,49100.0
2011-12-05 15:00:00,39.93,39.98,39.68,39.79,129300.0,28.1476,28.1829,27.9714,28.049,129300.0
2011-12-05 15:30:00,39.79,39.95,39.69,39.93,223700.0,28.049,28.1617,27.9785,28.1476,223700.0
2011-12-06 09:30:00,39.85,39.97,39.57,39.7,56300.0,28.0913,28.1758,27.8939,27.9855,56300.0
2011-12-06 10:00:00,39.7,39.97,39.7,39.88,46100.0,27.9855,28.1758,27.9855,28.1124,46100.0
2011-12-06 10:30:00,39.9,39.96,39.78,39.79,38900.0,28.1265,28.1688,28.0419,28.049,38900.0
2011-12-06 11:00:00,39.79,39.96,39.7,39.7,68600.0,28.049,28.1688,27.9855,27.9855,68600.0
2011-12-06 11:30:00,39.7,39.72,39.44,39.52,82200.0,27.9855,27.9996,27.8022,27.8586,82200.0
2011-12-06 12:00:00,39.53,39.58,39.43,39.54,45900.0,27.8657,27.9009,27.7952,27.8727,45900.0
2011-12-06 12:30:00,39.54,39.74,39.51,39.74,35000.0,27.8727,28.0137,27.8516,28.0137,35000.0
2011-12-06 13:00:00,39.74,39.83,39.7,39.78,51900.0,28.0137,28.0772,27.9855,28.0419,51900.0
2011-12-06 13:30:00,39.79,39.79,39.7,39.76,28900.0,28.049,28.049,27.9855,28.0278,28900.0
2011-12-06 14:00:00,39.76,39.82,39.7,39.8,35500.0,28.0278,28.0701,27.9855,28.056,35500.0
2011-12-06 14:30:00,39.78,40.0,39.76,39.9,106600.0,28.0419,28.197,28.0278,28.1265,106600.0
2011-12-06 15:00:00,39.9,39.97,39.75,39.76,74900.0,28.1265,28.1758,28.0208,28.0278,74900.0
2011-12-06 15:30:00,39.77,39.83,39.64,39.67,155000.0,28.0349,28.0772,27.9432,27.9644,155000.0
2011-12-07 09:30:00,39.46,39.52,38.95,39.04,116500.0,27.8163,27.8586,27.4568,27.5203,116500.0
2011-12-07 10:00:00,39.04,39.09,38.73,38.78,229400.0,27.5203,27.5555,27.3017,27.337,229400.0
2011-12-07 10:30:00,38.79,39.13,38.67,39.07,97500.0,27.344,27.5837,27.2594,27.5414,97500.0
2011-12-07 11:00:00,39.09,39.26,39.02,39.22,89400.0,27.5555,27.6753,27.5062,27.6472,89400.0
2011-12-07 11:30:00,39.25,39.32,39.13,39.19,108700.0,27.6683,27.7176,27.5837,27.626,108700.0
2011-12-07 12:00:00,39.21,39.47,39.15,39.47,92200.0,27.6401,27.8234,27.5978,27.8234,92200.0
2011-12-07 12:30:00,39.46,39.55,39.35,39.45,55400.0,27.8163,27.8798,27.7388,27.8093,55400.0
2011-12-07 13:00:00,39.47,39.49,39.33,39.43,57500.0,27.8234,27.8375,27.7247,27.7952,57500.0
2011-12-07 13:30:00,39.46,39.47,39.11,39.17,99500.0,27.8163,27.8234,27.5696,27.6119,99500.0
2011-12-07 14:00:00,39.15,39.17,38.96,39.14,102700.0,27.5978,27.6119,27.4639,27.5908,102700.0
2011-12-07 14:30:00,39.12,39.23,39.03,39.08,69600.0,27.5767,27.6542,27.5132,27.5485,69600.0
2011-12-07 15:00:00,39.11,39.4,39.1,39.33,115300.0,27.5696,27.774,27.5626,27.7247,115300.0
2011-12-07 15:30:00,39.34,39.59,39.28,39.39,204300.0,27.7317,27.908,27.6894,27.767,204300.0
2011-12-08 09:30:00,38.97,39.11,38.65,38.93,117000.0,27.4709,27.5696,27.2453,27.4427,117000.0
2011-12-08 10:00:00,38.93,39.06,38.74,38.76,61100.0,27.4427,27.5344,27.3088,27.3229,61100.0
2011-12-08 10:30:00,38.75,39.17,38.74,38.93,65800.0,27.3158,27.6119,27.3088,27.4427,65800.0
2011-12-08 11:00:00,38.92,38.93,38.63,38.71,31900.0,27.4357,27.4427,27.2312,27.2876,31900.0
2011-12-08 11:30:00,38.7,38.77,38.53,38.72,80700.0,27.2806,27.3299,27.1608,27.2947,80700.0
2011-12-08 12:00:00,38.69,38.8,38.58,38.59,37200.0,27.2735,27.3511,27.196,27.203,37200.0
2011-12-08 12:30:00,38.59,38.59,38.45,38.5,42100.0,27.203,27.203,27.1044,27.1396,42100.0
2011-12-08 13:00:00,38.5,38.5,38.1,38.33,49700.0,27.1396,27.1396,26.8576,27.0198,49700.0
2011-12-08 13:30:00,38.33,38.66,38.31,38.64,68700.0,27.0198,27.2524,27.0057,27.2383,68700.0
2011-12-08 14:00:00,38.64,38.73,38.52,38.64,44600.0,27.2383,27.3017,27.1537,27.2383,44600.0
2011-12-08 14:30:00,38.65,38.69,38.43,38.5,60600.0,27.2453,27.2735,27.0903,27.1396,60600.0
2011-12-08 15:00:00,38.51,38.7,38.44,38.63,106100.0,27.1467,27.2806,27.0973,27.2312,106100.0
2011-12-08 15:30:00,38.64,38.77,38.24,38.36,265300.0,27.2383,27.3299,26.9563,27.0409,265300.0
2011-12-09 09:30:00,38.41,38.74,38.01,38.71,147000.0,27.0762,27.3088,26.7942,27.2876,147000.0
2011-12-09 10:00:00,38.73,38.99,38.47,38.65,144100.0,27.3017,27.485,27.1185,27.2453,144100.0
2011-12-09 10:30:00,38.66,38.69,38.39,38.5,142800.0,27.2524,27.2735,27.0621,27.1396,142800.0
2011-12-09 11:00:00,38.52,38.86,38.52,38.82,72800.0,27.1537,27.3934,27.1537,27.3652,72800.0
2011-12-09 11:30:00,38.8,38.89,38.68,38.72,85000.0,27.3511,27.4145,27.2665,27.2947,85000.0
2011-12-09 12:00:00,38.71,38.73,38.59,38.63,31500.0,27.2876,27.3017,27.203,27.2312,31500.0
2011-12-09 12:30:00,38.62,38.75,38.59,38.66,102800.0,27.2242,27.3158,27.203,27.2524,102800.0
2011-12-09 13:00:00,38.68,38.72,38.63,38.72,87900.0,27.2665,27.2947,27.2312,27.2947,87900.0
2011-12-09 13:30:00,38.71,38.88,38.66,38.71,52300.0,27.2876,27.4075,27.2524,27.2876,52300.0
2011-12-09 14:00:00,38.71,38.92,38.68,38.89,73700.0,27.2876,27.4357,27.2665,27.4145,73700.0
2011-12-09 14:30:00,38.88,39.02,38.88,38.91,105600.0,27.4075,27.5062,27.4075,27.4286,105600.0
2011-12-09 15:00:00,38.9,38.93,38.89,38.91,107100.0,27.4216,27.4427,27.4145,27.4286,107100.0
2011-12-09 15:30:00,38.92,39.0,38.73,38.85,202200.0,27.4357,27.4921,27.3017,27.3863,202200.0
2011-12-12 09:30:00,38.4,38.41,37.72,37.76,177300.0,27.0691,27.0762,26.5898,26.618,177300.0
2011-12-12 10:00:00,37.76,37.76,37.39,37.55,219000.0,26.618,26.618,26.3571,26.4699,219000.0
2011-12-12 10:30:00,37.55,37.68,37.5,37.63,122900.0,26.4699,26.5616,26.4347,26.5263,122900.0
2011-12-12 11:00:00,37.65,37.75,37.59,37.7,96900.0,26.5404,26.6109,26.4981,26.5757,96900.0
2011-12-12 11:30:00,37.71,37.75,37.55,37.62,91000.0,26.5827,26.6109,26.4699,26.5193,91000.0
2011-12-12 12:00:00,37.61,37.67,37.58,37.64,59700.0,26.5122,26.5545,26.4911,26.5334,59700.0
2011-12-12 12:30:00,37.64,37.9,37.62,37.87,56800.0,26.5334,26.7167,26.5193,26.6955,56800.0
2011-12-12 13:00:00,37.88,37.97,37.78,37.95,34200.0,26.7026,26.766,26.6321,26.7519,34200.0
2011-12-12 13:30:00,37.95,38.18,37.92,38.1,99300.0,26.7519,26.914,26.7307,26.8576,99300.0
2011-12-12 14:00:00,38.1,38.11,37.92,37.92,100800.0,26.8576,26.8647,26.7307,26.7307,100800.0
2011-12-12 14:30:00,37.94,38.01,37.85,38.0,63800.0,26.7448,26.7942,26.6814,26.7871,63800.0
2011-12-12 15:00:00,38.02,38.1,37.91,38.08,98500.0,26.8012,26.8576,26.7237,26.8435,98500.0
2011-12-12 15:30:00,38.07,38.24,37.98,38.13,400300.0,26.8365,26.9563,26.773,26.8788,400300.0
2011-12-13 09:30:00,38.1,38.2,37.49,37.51,263900.0,26.8576,26.9281,26.4276,26.4417,263900.0
2011-12-13 10:00:00,37.51,37.6,37.27,37.3,154000.0,26.4417,26.5052,26.2725,26.2937,154000.0
2011-12-13 10:30:00,37.32,37.43,37.04,37.05,194000.0,26.3078,26.3853,26.1104,26.1175,194000.0
2011-12-13 11:00:00,37.05,37.06,36.79,36.96,120200.0,26.1175,26.1245,25.9342,26.054,120200.0
2011-12-13 11:30:00,36.98,37.03,36.58,36.79,252800.0,26.0681,26.1034,25.7862,25.9342,252800.0
2011-12-13 12:00:00,36.8,36.88,36.74,36.77,70500.0,25.9412,25.9976,25.8989,25.9201,70500.0
2011-12-13 12:30:00,36.77,36.78,36.43,36.49,89800.0,25.9201,25.9271,25.6804,25.7227,89800.0
2011-12-13 13:00:00,36.5,36.75,36.48,36.59,102800.0,25.7298,25.906,25.7157,25.7932,102800.0
2011-12-13 13:30:00,36.58,36.6,36.29,36.56,135400.0,25.7862,25.8002,25.5817,25.7721,135400.0
2011-12-13 14:00:00,36.56,36.77,36.37,36.52,136600.0,25.7721,25.9201,25.6381,25.7439,136600.0
2011-12-13 14:30:00,36.52,36.52,36.21,36.32,177900.0,25.7439,25.7439,25.5253,25.6029,177900.0
2011-12-13 15:00:00,36.32,36.43,36.02,36.08,201000.0,25.6029,25.6804,25.3914,25.4337,201000.0
2011-12-13 15:30:00,36.09,36.2,35.89,36.12,594000.0,25.4407,25.5183,25.2998,25.4619,594000.0
2011-12-14 09:30:00,35.75,35.99,35.55,35.78,101700.0,25.2011,25.3702,25.0601,25.2222,101700.0
2011-12-14 10:00:00,35.73,35.96,35.63,35.95,106400.0,25.187,25.3491,25.1165,25.342,106400.0
2011-12-14 10:30:00,35.95,36.05,35.78,35.79,173000.0,25.342,25.4125,25.2222,25.2293,173000.0
2011-12-14 11:00:00,35.79,35.91,35.74,35.86,122500.0,25.2293,25.3139,25.194,25.2786,122500.0
2011-12-14 11:30:00,35.87,35.91,35.7,35.76,253900.0,25.2857,25.3139,25.1658,25.2081,253900.0
2011-12-14 12:00:00,35.76,35.88,35.69,35.7,161200.0,25.2081,25.2927,25.1588,25.1658,161200.0
2011-12-14 12:30:00,35.7,36.0,35.7,35.91,256900.0,25.1658,25.3773,25.1658,25.3139,256900.0
2011-12-14 13:00:00,35.92,36.12,35.84,36.06,367300.0,25.3209,25.4619,25.2645,25.4196,367300.0
2011-12-14 13:30:00,36.07,36.07,35.59,35.6,232600.0,25.4266,25.4266,25.0883,25.0953,232600.0
2011-12-14 14:00:00,35.6,35.66,35.32,35.58,249000.0,25.0953,25.1376,24.8979,25.0812,249000.0
2011-12-14 14:30:00,35.57,35.61,35.33,35.43,223800.0,25.0742,25.1024,24.905,24.9755,223800.0
2011-12-14 15:00:00,35.43,35.45,35.15,35.3,395900.0,24.9755,24.9896,24.7781,24.8838,395900.0
2011-12-14 15:30:00,35.3,35.39,35.07,35.25,748400.0,24.8838,24.9473,24.7217,24.8486,748400.0
2011-12-15 09:30:00,35.71,36.2,35.71,35.86,410600.0,25.1729,25.5183,25.1729,25.2786,410600.0
2011-12-15 10:00:00,35.87,35.91,35.44,35.45,357100.0,25.2857,25.3139,24.9825,24.9896,357100.0
2011-12-15 10:30:00,35.44,35.44,35.18,35.32,201800.0,24.9825,24.9825,24.7993,24.8979,201800.0
2011-12-15 11:00:00,35.32,35.43,35.24,35.32,95400.0,24.8979,24.9755,24.8416,24.8979,95400.0
2011-12-15 11:30:00,35.32,35.43,35.29,35.41,99600.0,24.8979,24.9755,24.8768,24.9614,99600.0
2011-12-15 12:00:00,35.43,35.66,35.39,35.65,107100.0,24.9755,25.1376,24.9473,25.1306,107100.0
2011-12-15 12:30:00,35.65,35.72,35.57,35.6,117700.0,25.1306,25.1799,25.0742,25.0953,117700.0
2011-12-15 13:00:00,35.59,35.67,35.59,35.62,71700.0,25.0883,25.1447,25.0883,25.1094,71700.0
2011-12-15 13:30:00,35.62,35.72,35.54,35.66,157200.0,25.1094,25.1799,25.053,25.1376,157200.0
2011-12-15 14:00:00,35.66,35.74,35.55,35.57,127000.0,25.1376,25.194,25.0601,25.0742,127000.0
2011-12-15 14:30:00,35.57,35.63,35.38,35.38,119000.0,25.0742,25.1165,24.9402,24.9402,119000.0
2011-12-15 15:00:00,35.38,35.5,35.3,35.42,183100.0,24.9402,25.0248,24.8838,24.9684,183100.0
2011-12-15 15:30:00,35.42,35.46,35.22,35.28,399800.0,24.9684,24.9966,24.8275,24.8697,399800.0
2011-12-16 09:30:00,35.64,35.97,35.52,35.97,282300.0,25.1235,25.3561,25.0389,25.3561,282300.0
2011-12-16 10:00:00,35.97,36.27,35.94,36.18,204200.0,25.3561,25.5676,25.335,25.5042,204200.0
2011-12-16 10:30:00,36.19,36.45,36.18,36.44,163500.0,25.5112,25.6945,25.5042,25.6875,163500.0
2011-12-16 11:00:00,36.44,36.51,36.37,36.47,111800.0,25.6875,25.7368,25.6381,25.7086,111800.0
2011-12-16 11:30:00,36.46,36.48,36.23,36.23,116400.0,25.7016,25.7157,25.5394,25.5394,116400.0
2011-12-16 12:00:00,36.23,36.41,36.2,36.37,128900.0,25.5394,25.6663,25.5183,25.6381,128900.0
2011-12-16 12:30:00,36.37,36.43,36.24,36.42,142600.0,25.6381,25.6804,25.5465,25.6734,142600.0
2011-12-16 13:00:00,36.4,36.45,36.33,36.44,68300.0,25.6593,25.6945,25.6099,25.6875,68300.0
2011-12-16 13:30:00,36.43,36.54,36.37,36.42,100200.0,25.6804,25.758,25.6381,25.6734,100200.0
2011-12-16 14:00:00,36.42,36.44,36.29,36.36,142800.0,25.6734,25.6875,25.5817,25.6311,142800.0
2011-12-16 14:30:00,36.35,36.47,36.33,36.42,135100.0,25.624,25.7086,25.6099,25.6734,135100.0
2011-12-16 15:00:00,36.42,36.47,36.37,36.41,207500.0,25.6734,25.7086,25.6381,25.6663,207500.0
2011-12-16 15:30:00,36.41,36.42,36.24,36.27,726800.0,25.6663,25.6734,25.5465,25.5676,726800.0
2011-12-19 09:30:00,36.22,36.6,36.2,36.27,97700.0,25.5324,25.8002,25.5183,25.5676,97700.0
2011-12-19 10:00:00,36.28,36.29,36.07,36.26,61100.0,25.5747,25.5817,25.4266,25.5606,61100.0
2011-12-19 10:30:00,36.26,36.51,36.13,36.14,128500.0,25.5606,25.7368,25.4689,25.476,128500.0
2011-12-19 11:00:00,36.14,36.16,35.92,36.07,86100.0,25.476,25.4901,25.3209,25.4266,86100.0
2011-12-19 11:30:00,36.06,36.06,35.78,35.84,46400.0,25.4196,25.4196,25.2222,25.2645,46400.0
2011-12-19 12:00:00,35.83,35.92,35.82,35.92,48500.0,25.2575,25.3209,25.2504,25.3209,48500.0
2011-12-19 12:30:00,35.91,35.91,35.83,35.88,50600.0,25.3139,25.3139,25.2575,25.2927,50600.0
2011-12-19 13:00:00,35.88,35.9,35.64,35.7,64300.0,25.2927,25.3068,25.1235,25.1658,64300.0
2011-12-19 13:30:00,35.71,35.84,35.67,35.76,54900.0,25.1729,25.2645,25.1447,25.2081,54900.0
2011-12-19 14:00:00,35.76,35.83,35.73,35.75,46300.0,25.2081,25.2575,25.187,25.2011,46300.0
2011-12-19 14:30:00,35.75,35.79,35.66,35.79,50400.0,25.2011,25.2293,25.1376,25.2293,50400.0
2011-12-19 15:00:00,35.78,35.83,35.49,35.49,128500.0,25.2222,25.2575,25.0178,25.0178,128500.0
2011-12-19 15:30:00,35.48,35.56,35.33,35.47,230000.0,25.0107,25.0671,24.905,25.0037,230000.0
2011-12-20 09:30:00,36.16,36.86,36.12,36.5,169400.0,25.4901,25.9835,25.4619,25.7298,169400.0
2011-12-20 10:00:00,36.5,36.56,36.15,36.31,104600.0,25.7298,25.7721,25.483,25.5958,104600.0
2011-12-20 10:30:00,36.31,36.37,36.22,36.36,51200.0,25.5958,25.6381,25.5324,25.6311,51200.0
2011-12-20 11:00:00,36.36,36.72,36.35,36.57,136900.0,25.6311,25.8848,25.624,25.7791,136900.0
2011-12-20 11:30:00,36.59,36.66,36.46,36.64,55900.0,25.7932,25.8425,25.7016,25.8284,55900.0
2011-12-20 12:00:00,36.63,36.64,36.48,36.48,55900.0,25.8214,25.8284,25.7157,25.7157,55900.0
2011-12-20 12:30:00,36.5,36.53,36.47,36.51,43900.0,25.7298,25.7509,25.7086,25.7368,43900.0
2011-12-20 13:00:00,36.52,36.62,36.47,36.5,56300.0,25.7439,25.8143,25.7086,25.7298,56300.0
2011-12-20 13:30:00,36.49,36.61,36.49,36.57,87700.0,25.7227,25.8073,25.7227,25.7791,87700.0
2011-12-20 14:00:00,36.58,36.61,36.5,36.5,137800.0,25.7862,25.8073,25.7298,25.7298,137800.0
2011-12-20 14:30:00,36.5,36.56,36.44,36.45,209900.0,25.7298,25.7721,25.6875,25.6945,209900.0
2011-12-20 15:00:00,36.44,36.65,36.43,36.64,161900.0,25.6875,25.8355,25.6804,25.8284,161900.0
2011-12-20 15:30:00,36.64,36.78,36.56,36.65,330300.0,25.8284,25.9271,25.7721,25.8355,330300.0
2011-12-21 09:30:00,36.65,36.72,36.15,36.51,174600.0,25.8355,25.8848,25.483,25.7368,174600.0
2011-12-21 10:00:00,36.51,36.52,36.25,36.34,81800.0,25.7368,25.7439,25.5535,25.617,81800.0
2011-12-21 10:30:00,36.33,36.42,36.25,36.33,92300.0,25.6099,25.6734,25.5535,25.6099,92300.0
2011-12-21 11:00:00,36.33,36.4,36.25,36.4,59000.0,25.6099,25.6593,25.5535,25.6593,59000.0
2011-12-21 11:30:00,36.38,36.63,36.36,36.63,58000.0,25.6452,25.8214,25.6311,25.8214,58000.0
2011-12-21 12:00:00,36.63,36.7,36.28,36.32,46800.0,25.8214,25.8707,25.5747,25.6029,46800.0
2011-12-21 12:30:00,36.33,36.43,36.28,36.33,65900.0,25.6099,25.6804,25.5747,25.6099,65900.0
2011-12-21 13:00:00,36.34,36.4,36.32,36.36,66900.0,25.617,25.6593,25.6029,25.6311,66900.0
2011-12-21 13:30:00,36.36,36.43,36.25,36.37,49800.0,25.6311,25.6804,25.5535,25.6381,49800.0
2011-12-21 14:00:00,36.38,36.45,36.33,36.41,64700.0,25.6452,25.6945,25.6099,25.6663,64700.0
2011-12-21 14:30:00,36.4,36.51,36.33,36.46,62300.0,25.6593,25.7368,25.6099,25.7016,62300.0
2011-12-21 15:00:00,36.45,36.62,36.39,36.57,83500.0,25.6945,25.8143,25.6522,25.7791,83500.0
2011-12-21 15:30:00,36.56,36.74,36.56,36.68,173900.0,25.7721,25.8989,25.7721,25.8566,173900.0
2011-12-22 09:30:00,36.73,36.92,36.61,36.7,182200.0,25.8919,26.0258,25.8073,25.8707,182200.0
2011-12-22 10:00:00,36.71,36.74,36.36,36.53,120800.0,25.8778,25.8989,25.6311,25.7509,120800.0
2011-12-22 10:30:00,36.54,36.54,36.17,36.24,58500.0,25.758,25.758,25.4971,25.5465,58500.0
2011-12-22 11:00:00,36.22,36.31,36.2,36.22,50800.0,25.5324,25.5958,25.5183,25.5324,50800.0
2011-12-22 11:30:00,36.23,36.33,36.18,36.24,48200.0,25.5394,25.6099,25.5042,25.5465,48200.0
2011-12-22 12:00:00,36.24,36.33,36.2,36.3,75100.0,25.5465,25.6099,25.5183,25.5888,75100.0
2011-12-22 12:30:00,36.3,36.48,36.27,36.46,54200.0,25.5888,25.7157,25.5676,25.7016,54200.0
2011-12-22 13:00:00,36.46,36.54,36.37,36.54,36400.0,25.7016,25.758,25.6381,25.758,36400.0
2011-12-22 13:30:00,36.53,36.58,36.4,36.4,47500.0,25.7509,25.7862,25.6593,25.6593,47500.0
2011-12-22 14:00:00,36.4,36.48,36.39,36.44,33500.0,25.6593,25.7157,25.6522,25.6875,33500.0
2011-12-22 14:30:00,36.46,36.48,36.37,36.37,93000.0,25.7016,25.7157,25.6381,25.6381,93000.0
2011-12-22 15:00:00,36.38,36.6,36.35,36.57,118500.0,25.6452,25.8002,25.624,25.7791,118500.0
2011-12-22 15:30:00,36.56,36.58,36.36,36.43,128800.0,25.7721,25.7862,25.6311,25.6804,128800.0
2011-12-23 09:30:00,36.45,36.6,36.42,36.52,30900.0,25.6945,25.8002,25.6734,25.7439,30900.0
2011-12-23 10:00:00,36.53,36.53,36.17,36.19,62900.0,25.7509,25.7509,25.4971,25.5112,62900.0
2011-12-23 10:30:00,36.2,36.2,35.96,36.09,132700.0,25.5183,25.5183,25.3491,25.4407,132700.0
2011-12-23 11:00:00,36.1,36.1,35.98,36.0,107400.0,25.4478,25.4478,25.3632,25.3773,107400.0
2011-12-23 11:30:00,36.0,36.17,35.99,36.17,49300.0,25.3773,25.4971,25.3702,25.4971,49300.0
2011-12-23 12:00:00,36.16,36.17,36.09,36.17,36500.0,25.4901,25.4971,25.4407,25.4971,36500.0
2011-12-23 12:30:00,36.17,36.35,36.16,36.35,138900.0,25.4971,25.624,25.4901,25.624,138900.0
2011-12-23 13:00:00,36.36,36.36,36.25,36.31,129700.0,25.6311,25.6311,25.5535,25.5958,129700.0
2011-12-23 13:30:00,36.31,36.56,36.3,36.54,46000.0,25.5958,25.7721,25.5888,25.758,46000.0
2011-12-23 14:00:00,36.53,36.54,36.49,36.5,19000.0,25.7509,25.758,25.7227,25.7298,19000.0
2011-12-23 14:30:00,36.49,36.5,36.43,36.43,45600.0,25.7227,25.7298,25.6804,25.6804,45600.0
2011-12-23 15:00:00,36.44,36.51,36.44,36.49,52500.0,25.6875,25.7368,25.6875,25.7227,52500.0
2011-12-23 15:30:00,36.5,36.54,36.43,36.45,178100.0,25.7298,25.758,25.6804,25.6945,178100.0
2011-12-27 09:30:00,36.23,36.58,36.18,36.48,30100.0,25.5394,25.7862,25.5042,25.7157,30100.0
2011-12-27 10:00:00,36.49,36.58,36.41,36.55,65300.0,25.7227,25.7862,25.6663,25.765,65300.0
2011-12-27 10:30:00,36.53,36.76,36.4,36.4,98900.0,25.7509,25.913,25.6593,25.6593,98900.0
2011-12-27 11:00:00,36.38,36.47,36.31,36.46,41100.0,25.6452,25.7086,25.5958,25.7016,41100.0
2011-12-27 11:30:00,36.47,36.5,36.21,36.49,39800.0,25.7086,25.7298,25.5253,25.7227,39800.0
2011-12-27 12:00:00,36.48,36.51,36.39,36.5,86000.0,25.7157,25.7368,25.6522,25.7298,86000.0
2011-12-27 12:30:00,36.5,36.67,36.5,36.61,19300.0,25.7298,25.8496,25.7298,25.8073,19300.0
2011-12-27 13:00:00,36.6,36.63,36.48,36.6,20200.0,25.8002,25.8214,25.7157,25.8002,20200.0
2011-12-27 13:30:00,36.59,36.82,36.55,36.81,120200.0,25.7932,25.9553,25.765,25.9483,120200.0
2011-12-27 14:00:00,36.82,36.93,36.8,36.88,68400.0,25.9553,26.0329,25.9412,25.9976,68400.0
2011-12-27 14:30:00,36.87,36.95,36.81,36.93,30100.0,25.9906,26.047,25.9483,26.0329,30100.0
2011-12-27 15:00:00,36.92,36.92,36.82,36.85,46400.0,26.0258,26.0258,25.9553,25.9765,46400.0
2011-12-27 15:30:00,36.84,36.85,36.65,36.67,91500.0,25.9694,25.9765,25.8355,25.8496,91500.0
2011-12-28 09:30:00,36.64,37.31,36.56,37.19,195000.0,25.8284,26.3007,25.7721,26.2162,195000.0
2011-12-28 10:00:00,37.16,37.16,36.83,36.97,94900.0,26.195,26.195,25.9624,26.0611,94900.0
2011-12-28 10:30:00,36.97,37.09,36.92,37.01,81300.0,26.0611,26.1457,26.0258,26.0893,81300.0
2011-12-28 11:00:00,36.99,37.03,36.78,36.83,52400.0,26.0752,26.1034,25.9271,25.9624,52400.0
2011-12-28 11:30:00,36.83,37.04,36.81,37.03,58700.0,25.9624,26.1104,25.9483,26.1034,58700.0
2011-12-28 12:00:00,37.03,37.12,36.89,36.98,42900.0,26.1034,26.1668,26.0047,26.0681,42900.0
2011-12-28 12:30:00,36.98,37.05,36.91,36.96,46100.0,26.0681,26.1175,26.0188,26.054,46100.0
2011-12-28 13:00:00,36.95,37.08,36.94,37.04,27200.0,26.047,26.1386,26.0399,26.1104,27200.0
2011-12-28 13:30:00,37.04,37.19,37.04,37.09,48800.0,26.1104,26.2162,26.1104,26.1457,48800.0
2011-12-28 14:00:00,37.08,37.08,36.87,36.95,69600.0,26.1386,26.1386,25.9906,26.047,69600.0
2011-12-28 14:30:00,36.96,36.97,36.78,36.9,70400.0,26.054,26.0611,25.9271,26.0117,70400.0
2011-12-28 15:00:00,36.9,37.03,36.8,36.86,103000.0,26.0117,26.1034,25.9412,25.9835,103000.0
2011-12-28 15:30:00,36.87,37.01,36.84,36.87,194500.0,25.9906,26.0893,25.9694,25.9906,194500.0
2011-12-29 09:30:00,36.88,37.25,36.83,36.94,38500.0,25.9976,26.2585,25.9624,26.0399,38500.0
2011-12-29 10:00:00,36.94,37.05,36.87,36.89,34700.0,26.0399,26.1175,25.9906,26.0047,34700.0
2011-12-29 10:30:00,36.89,36.99,36.86,36.86,128000.0,26.0047,26.0752,25.9835,25.9835,128000.0
2011-12-29 11:00:00,36.88,37.02,36.81,37.01,28500.0,25.9976,26.0963,25.9483,26.0893,28500.0
2011-12-29 11:30:00,37.0,37.26,36.96,37.26,30600.0,26.0822,26.2655,26.054,26.2655,30600.0
2011-12-29 12:00:00,37.25,37.25,37.07,37.09,24000.0,26.2585,26.2585,26.1316,26.1457,24000.0
2011-12-29 12:30:00,37.07,37.14,37.01,37.11,29000.0,26.1316,26.1809,26.0893,26.1598,29000.0
2011-12-29 13:00:00,37.1,37.17,37.08,37.12,16700.0,26.1527,26.2021,26.1386,26.1668,16700.0
2011-12-29 13:30:00,37.13,37.31,37.12,37.28,41200.0,26.1739,26.3007,26.1668,26.2796,41200.0
2011-12-29 14:00:00,37.29,37.3,37.22,37.22,36000.0,26.2866,26.2937,26.2373,26.2373,36000.0
2011-12-29 14:30:00,37.21,37.25,37.17,37.18,40100.0,26.2303,26.2585,26.2021,26.2091,40100.0
2011-12-29 15:00:00,37.18,37.23,37.1,37.14,53900.0,26.2091,26.2444,26.1527,26.1809,53900.0
2011-12-29 15:30:00,37.13,37.21,37.09,37.18,133400.0,26.1739,26.2303,26.1457,26.2091,133400.0
2011-12-30 09:30:00,37.07,37.21,36.89,36.99,45700.0,26.1316,26.2303,26.0047,26.0752,45700.0
2011-12-30 10:00:00,36.99,37.02,36.81,36.82,45200.0,26.0752,26.0963,25.9483,25.9553,45200.0
2011-12-30 10:30:00,36.83,37.1,36.81,37.07,61400.0,25.9624,26.1527,25.9483,26.1316,61400.0
2011-12-30 11:00:00,37.07,37.12,37.03,37.09,43300.0,26.1316,26.1668,26.1034,26.1457,43300.0
2011-12-30 11:30:00,37.1,37.12,37.03,37.11,26400.0,26.1527,26.1668,26.1034,26.1598,26400.0
2011-12-30 12:00:00,37.1,37.12,37.03,37.09,25200.0,26.1527,26.1668,26.1034,26.1457,25200.0
2011-12-30 12:30:00,37.05,37.17,37.03,37.13,20300.0,26.1175,26.2021,26.1034,26.1739,20300.0
2011-12-30 13:00:00,37.14,37.18,37.12,37.14,17600.0,26.1809,26.2091,26.1668,26.1809,17600.0
2011-12-30 13:30:00,37.16,37.2,37.1,37.11,23700.0,26.195,26.2232,26.1527,26.1598,23700.0
2011-12-30 14:00:00,37.1,37.14,36.99,37.03,40400.0,26.1527,26.1809,26.0752,26.1034,40400.0
2011-12-30 14:30:00,37.02,37.08,36.97,36.98,28300.0,26.0963,26.1386,26.0611,26.0681,28300.0
2011-12-30 15:00:00,36.97,37.0,36.89,36.91,39300.0,26.0611,26.0822,26.0047,26.0188,39300.0
2011-12-30 15:30:00,36.92,36.95,36.86,36.87,127200.0,26.0258,26.047,25.9835,25.9906,127200.0
2012-01-03 09:30:00,37.53,37.64,37.02,37.09,178600.0,26.4558,26.5334,26.0963,26.1457,178600.0
2012-01-03 10:00:00,37.08,37.27,37.02,37.06,112100.0,26.1386,26.2725,26.0963,26.1245,112100.0
2012-01-03 10:30:00,37.05,37.19,37.01,37.1,41000.0,26.1175,26.2162,26.0893,26.1527,41000.0
2012-01-03 11:00:00,37.1,37.19,37.06,37.11,64800.0,26.1527,26.2162,26.1245,26.1598,64800.0
2012-01-03 11:30:00,37.1,37.14,36.84,36.84,49600.0,26.1527,26.1809,25.9694,25.9694,49600.0
2012-01-03 12:00:00,36.84,36.86,36.67,36.72,128100.0,25.9694,25.9835,25.8496,25.8848,128100.0
2012-01-03 12:30:00,36.72,36.72,36.25,36.33,142700.0,25.8848,25.8848,25.5535,25.6099,142700.0
2012-01-03 13:00:00,36.33,36.44,36.21,36.24,100700.0,25.6099,25.6875,25.5253,25.5465,100700.0
2012-01-03 13:30:00,36.23,36.3,36.14,36.19,104300.0,25.5394,25.5888,25.476,25.5112,104300.0
2012-01-03 14:00:00,36.2,36.35,36.2,36.28,67000.0,25.5183,25.624,25.5183,25.5747,67000.0
2012-01-03 14:30:00,36.29,36.37,36.18,36.26,95700.0,25.5817,25.6381,25.5042,25.5606,95700.0
2012-01-03 15:00:00,36.26,36.26,35.76,35.8,260500.0,25.5606,25.5606,25.2081,25.2363,260500.0
2012-01-03 15:30:00,35.81,36.19,35.79,35.98,357500.0,25.2434,25.5112,25.2293,25.3632,357500.0
2012-01-04 09:30:00,35.89,35.99,35.56,35.82,147600.0,25.2998,25.3702,25.0671,25.2504,147600.0
2012-01-04 10:00:00,35.83,35.95,35.64,35.8,95700.0,25.2575,25.342,25.1235,25.2363,95700.0
2012-01-04 10:30:00,35.8,36.15,35.79,36.15,97300.0,25.2363,25.483,25.2293,25.483,97300.0
2012-01-04 11:00:00,36.14,36.38,36.12,36.36,125800.0,25.476,25.6452,25.4619,25.6311,125800.0
2012-01-04 11:30:00,36.35,36.37,36.06,36.07,70100.0,25.624,25.6381,25.4196,25.4266,70100.0
2012-01-04 12:00:00,36.09,36.17,36.07,36.14,42700.0,25.4407,25.4971,25.4266,25.476,42700.0
2012-01-04 12:30:00,36.14,36.17,36.1,36.12,73200.0,25.476,25.4971,25.4478,25.4619,73200.0
2012-01-04 13:00:00,36.13,36.13,35.92,35.94,87000.0,25.4689,25.4689,25.3209,25.335,87000.0
2012-01-04 13:30:00,35.94,35.95,35.85,35.9,63000.0,25.335,25.342,25.2716,25.3068,63000.0
2012-01-04 14:00:00,35.9,35.97,35.8,35.8,263500.0,25.3068,25.3561,25.2363,25.2363,263500.0
2012-01-04 14:30:00,35.81,35.91,35.79,35.89,114600.0,25.2434,25.3139,25.2293,25.2998,114600.0
2012-01-04 15:00:00,35.89,35.92,35.77,35.78,111900.0,25.2998,25.3209,25.2152,25.2222,111900.0
2012-01-04 15:30:00,35.79,35.84,35.68,35.71,288700.0,25.2293,25.2645,25.1517,25.1729,288700.0
2012-01-05 09:30:00,35.44,35.44,34.55,34.73,227200.0,24.9825,24.9825,24.3552,24.482,227200.0
2012-01-05 10:00:00,34.72,35.02,34.68,34.76,270800.0,24.475,24.6865,24.4468,24.5032,270800.0
2012-01-05 10:30:00,34.76,35.21,34.75,35.21,286500.0,24.5032,24.8204,24.4961,24.8204,286500.0
2012-01-05 11:00:00,35.21,35.26,35.08,35.19,219100.0,24.8204,24.8556,24.7288,24.8063,219100.0
2012-01-05 11:30:00,35.2,35.23,35.02,35.03,141600.0,24.8134,24.8345,24.6865,24.6935,141600.0
2012-01-05 12:00:00,35.03,35.08,34.93,35.0,166200.0,24.6935,24.7288,24.623,24.6724,166200.0
2012-01-05 12:30:00,35.01,35.04,34.9,35.0,131000.0,24.6794,24.7006,24.6019,24.6724,131000.0
2012-01-05 13:00:00,34.99,35.06,34.94,35.05,102900.0,24.6653,24.7147,24.6301,24.7076,102900.0
2012-01-05 13:30:00,35.05,35.18,35.03,35.04,178600.0,24.7076,24.7993,24.6935,24.7006,178600.0
2012-01-05 14:00:00,35.03,35.08,34.98,35.06,138800.0,24.6935,24.7288,24.6583,24.7147,138800.0
2012-01-05 14:30:00,35.07,35.13,35.01,35.11,139400.0,24.7217,24.764,24.6794,24.7499,139400.0
2012-01-05 15:00:00,35.12,35.22,35.09,35.18,215500.0,24.757,24.8275,24.7358,24.7993,215500.0
2012-01-05 15:30:00,35.19,35.2,34.92,35.0,573800.0,24.8063,24.8134,24.616,24.6724,573800.0
2012-01-06 09:30:00,35.02,35.02,34.74,34.91,136400.0,24.6865,24.6865,24.4891,24.6089,136400.0
2012-01-06 10:00:00,34.88,35.03,34.85,34.99,162400.0,24.5878,24.6935,24.5666,24.6653,162400.0
2012-01-06 10:30:00,34.97,35.01,34.82,34.82,108300.0,24.6512,24.6794,24.5455,24.5455,108300.0
2012-01-06 11:00:00,34.81,35.0,34.81,34.98,111200.0,24.5384,24.6724,24.5384,24.6583,111200.0
2012-01-06 11:30:00,34.98,35.02,34.94,34.95,143200.0,24.6583,24.6865,24.6301,24.6371,143200.0
2012-01-06 12:00:00,34.95,34.97,34.82,34.84,62400.0,24.6371,24.6512,24.5455,24.5596,62400.0
2012-01-06 12:30:00,34.84,34.94,34.66,34.7,61700.0,24.5596,24.6301,24.4327,24.4609,61700.0
2012-01-06 13:00:00,34.71,34.74,34.54,34.61,105800.0,24.4679,24.4891,24.3481,24.3974,105800.0
2012-01-06 13:30:00,34.61,34.79,34.57,34.72,72100.0,24.3974,24.5243,24.3693,24.475,72100.0
2012-01-06 14:00:00,34.73,34.77,34.42,34.42,139300.0,24.482,24.5102,24.2635,24.2635,139300.0
2012-01-06 14:30:00,34.43,34.63,34.42,34.51,213800.0,24.2706,24.4115,24.2635,24.327,213800.0
2012-01-06 15:00:00,34.51,34.77,34.5,34.76,298300.0,24.327,24.5102,24.3199,24.5032,298300.0
2012-01-06 15:30:00,34.76,34.81,34.59,34.59,458400.0,24.5032,24.5384,24.3834,24.3834,458400.0
2012-01-09 09:30:00,34.75,34.94,34.56,34.71,153200.0,24.4961,24.6301,24.3622,24.4679,153200.0
2012-01-09 10:00:00,34.72,35.06,34.64,35.03,308500.0,24.475,24.7147,24.4186,24.6935,308500.0
2012-01-09 10:30:00,35.03,35.06,34.9,35.01,198900.0,24.6935,24.7147,24.6019,24.6794,198900.0
2012-01-09 11:00:00,35.01,35.04,34.87,34.99,116100.0,24.6794,24.7006,24.5807,24.6653,116100.0
2012-01-09 11:30:00,34.99,35.2,34.96,35.2,120000.0,24.6653,24.8134,24.6442,24.8134,120000.0
2012-01-09 12:00:00,35.19,35.39,35.18,35.38,112300.0,24.8063,24.9473,24.7993,24.9402,112300.0
2012-01-09 12:30:00,35.38,35.91,35.38,35.74,346200.0,24.9402,25.3139,24.9402,25.194,346200.0
2012-01-09 13:00:00,35.75,35.76,35.6,35.7,105800.0,25.2011,25.2081,25.0953,25.1658,105800.0
2012-01-09 13:30:00,35.7,35.8,35.59,35.79,133400.0,25.1658,25.2363,25.0883,25.2293,133400.0
2012-01-09 14:00:00,35.79,35.79,35.65,35.72,224900.0,25.2293,25.2293,25.1306,25.1799,224900.0
2012-01-09 14:30:00,35.72,35.85,35.71,35.74,203800.0,25.1799,25.2716,25.1729,25.194,203800.0
2012-01-09 15:00:00,35.74,35.88,35.73,35.83,199700.0,25.194,25.2927,25.187,25.2575,199700.0
2012-01-09 15:30:00,35.83,35.92,35.75,35.79,475700.0,25.2575,25.3209,25.2011,25.2293,475700.0
2012-01-10 09:30:00,36.0,36.31,35.77,35.97,273600.0,25.3773,25.5958,25.2152,25.3561,273600.0
2012-01-10 10:00:00,35.98,36.29,35.97,36.05,169000.0,25.3632,25.5817,25.3561,25.4125,169000.0
2012-01-10 10:30:00,36.05,36.24,36.01,36.12,65500.0,25.4125,25.5465,25.3843,25.4619,65500.0
2012-01-10 11:00:00,36.11,36.12,35.98,36.02,49000.0,25.4548,25.4619,25.3632,25.3914,49000.0
2012-01-10 11:30:00,36.02,36.17,35.99,36.14,109800.0,25.3914,25.4971,25.3702,25.476,109800.0
2012-01-10 12:00:00,36.18,36.2,36.05,36.08,74300.0,25.5042,25.5183,25.4125,25.4337,74300.0
2012-01-10 12:30:00,36.08,36.2,36.07,36.19,88500.0,25.4337,25.5183,25.4266,25.5112,88500.0
2012-01-10 13:00:00,36.19,36.2,36.06,36.18,74600.0,25.5112,25.5183,25.4196,25.5042,74600.0
2012-01-10 13:30:00,36.17,36.32,36.13,36.26,96800.0,25.4971,25.6029,25.4689,25.5606,96800.0
2012-01-10 14:00:00,36.26,36.37,36.25,36.36,79200.0,25.5606,25.6381,25.5535,25.6311,79200.0
2012-01-10 14:30:00,36.36,36.45,36.25,36.35,92600.0,25.6311,25.6945,25.5535,25.624,92600.0
2012-01-10 15:00:00,36.36,36.36,36.18,36.21,114600.0,25.6311,25.6311,25.5042,25.5253,114600.0
2012-01-10 15:30:00,36.21,36.23,36.09,36.23,194200.0,25.5253,25.5394,25.4407,25.5394,194200.0
2012-01-11 09:30:00,35.99,36.48,35.99,36.24,77600.0,25.3702,25.7157,25.3702,25.5465,77600.0
2012-01-11 10:00:00,36.24,36.42,36.19,36.2,75600.0,25.5465,25.6734,25.5112,25.5183,75600.0
2012-01-11 10:30:00,36.21,36.3,36.13,36.18,70500.0,25.5253,25.5888,25.4689,25.5042,70500.0
2012-01-11 11:00:00,36.18,36.27,36.14,36.2,76500.0,25.5042,25.5676,25.476,25.5183,76500.0
2012-01-11 11:30:00,36.18,36.37,36.18,36.34,138200.0,25.5042,25.6381,25.5042,25.617,138200.0
2012-01-11 12:00:00,36.36,36.48,36.32,36.43,44600.0,25.6311,25.7157,25.6029,25.6804,44600.0
2012-01-11 12:30:00,36.43,36.45,36.4,36.45,23300.0,25.6804,25.6945,25.6593,25.6945,23300.0
2012-01-11 13:00:00,36.44,36.59,36.42,36.56,53400.0,25.6875,25.7932,25.6734,25.7721,53400.0
2012-01-11 13:30:00,36.55,36.66,36.52,36.57,461700.0,25.765,25.8425,25.7439,25.7791,461700.0
2012-01-11 14:00:00,36.56,36.57,36.46,36.49,50100.0,25.7721,25.7791,25.7016,25.7227,50100.0
2012-01-11 14:30:00,36.48,36.5,36.37,36.39,47100.0,25.7157,25.7298,25.6381,25.6522,47100.0
2012-01-11 15:00:00,36.38,36.45,36.35,36.45,56300.0,25.6452,25.6945,25.624,25.6945,56300.0
2012-01-11 15:30:00,36.45,36.49,36.36,36.41,172500.0,25.6945,25.7227,25.6311,25.6663,172500.0
2012-01-12 09:30:00,39.73,40.42,39.51,40.09,1648400.0,28.0067,28.4931,27.8516,28.2604,1648400.0
2012-01-12 10:00:00,40.08,40.09,39.54,39.75,764200.0,28.2534,28.2604,27.8727,28.0208,764200.0
2012-01-12 10:30:00,39.75,39.98,39.57,39.76,558100.0,28.0208,28.1829,27.8939,28.0278,558100.0
2012-01-12 11:00:00,39.76,40.3,39.75,40.28,316900.0,28.0278,28.4085,28.0208,28.3944,316900.0
2012-01-12 11:30:00,40.28,40.57,40.12,40.36,391500.0,28.3944,28.5988,28.2816,28.4508,391500.0
2012-01-12 12:00:00,40.37,40.5,40.29,40.44,184100.0,28.4578,28.5495,28.4014,28.5072,184100.0
2012-01-12 12:30:00,40.45,40.46,40.3,40.4,157800.0,28.5142,28.5213,28.4085,28.479,157800.0
2012-01-12 13:00:00,40.41,40.5,40.35,40.47,204600.0,28.486,28.5495,28.4437,28.5283,204600.0
2012-01-12 13:30:00,40.47,40.66,40.34,40.51,286000.0,28.5283,28.6622,28.4367,28.5565,286000.0
2012-01-12 14:00:00,40.5,40.53,40.34,40.5,341800.0,28.5495,28.5706,28.4367,28.5495,341800.0
2012-01-12 14:30:00,40.49,41.09,40.49,40.98,589800.0,28.5424,28.9654,28.5424,28.8878,589800.0
2012-01-12 15:00:00,40.97,41.15,40.87,41.12,495500.0,28.8808,29.0077,28.8103,28.9865,495500.0
2012-01-12 15:30:00,41.11,41.12,40.76,40.9,1067100.0,28.9795,28.9865,28.7327,28.8314,1067100.0
2012-01-13 09:30:00,40.43,40.87,40.25,40.57,288500.0,28.5001,28.8103,28.3732,28.5988,288500.0
2012-01-13 10:00:00,40.55,40.65,40.07,40.33,297100.0,28.5847,28.6552,28.2463,28.4296,297100.0
2012-01-13 10:30:00,40.33,40.39,40.05,40.07,243500.0,28.4296,28.4719,28.2322,28.2463,243500.0
2012-01-13 11:00:00,40.08,40.49,40.06,40.35,239400.0,28.2534,28.5424,28.2393,28.4437,239400.0
2012-01-13 11:30:00,40.35,40.62,40.34,40.41,124500.0,28.4437,28.634,28.4367,28.486,124500.0
2012-01-13 12:00:00,40.42,40.48,40.31,40.41,75700.0,28.4931,28.5354,28.4155,28.486,75700.0
2012-01-13 12:30:00,40.41,40.44,40.26,40.33,66500.0,28.486,28.5072,28.3803,28.4296,66500.0
2012-01-13 13:00:00,40.33,40.34,39.9,39.93,113800.0,28.4296,28.4367,28.1265,28.1476,113800.0
2012-01-13 13:30:00,39.93,40.11,39.9,40.0,98500.0,28.1476,28.2745,28.1265,28.197,98500.0
2012-01-13 14:00:00,40.02,40.13,39.85,40.1,107300.0,28.2111,28.2886,28.0913,28.2675,107300.0
2012-01-13 14:30:00,40.1,40.14,40.03,40.07,75800.0,28.2675,28.2957,28.2181,28.2463,75800.0
2012-01-13 15:00:00,40.06,40.27,40.04,40.19,126100.0,28.2393,28.3873,28.2252,28.3309,126100.0
2012-01-13 15:30:00,40.19,40.28,40.09,40.19,287500.0,28.3309,28.3944,28.2604,28.3309,287500.0
2012-01-17 09:30:00,40.46,40.58,40.16,40.42,154500.0,28.5213,28.6058,28.3098,28.4931,154500.0
2012-01-17 10:00:00,40.42,40.45,40.18,40.26,174800.0,28.4931,28.5142,28.3239,28.3803,174800.0
2012-01-17 10:30:00,40.26,40.26,39.84,40.08,116400.0,28.3803,28.3803,28.0842,28.2534,116400.0
2012-01-17 11:00:00,40.09,40.25,39.97,40.02,111700.0,28.2604,28.3732,28.1758,28.2111,111700.0
2012-01-17 11:30:00,40.02,40.07,39.99,40.06,92500.0,28.2111,28.2463,28.1899,28.2393,92500.0
2012-01-17 12:00:00,40.06,40.08,39.9,40.0,75200.0,28.2393,28.2534,28.1265,28.197,75200.0
2012-01-17 12:30:00,40.0,40.25,39.88,40.23,52700.0,28.197,28.3732,28.1124,28.3591,52700.0
2012-01-17 13:00:00,40.22,40.48,40.21,40.42,69900.0,28.3521,28.5354,28.345,28.4931,69900.0
2012-01-17 13:30:00,40.39,40.39,40.22,40.24,36700.0,28.4719,28.4719,28.3521,28.3662,36700.0
2012-01-17 14:00:00,40.23,40.3,40.12,40.23,60500.0,28.3591,28.4085,28.2816,28.3591,60500.0
2012-01-17 14:30:00,40.24,40.27,40.02,40.03,76900.0,28.3662,28.3873,28.2111,28.2181,76900.0
2012-01-17 15:00:00,40.02,40.13,39.94,40.09,117400.0,28.2111,28.2886,28.1547,28.2604,117400.0
2012-01-17 15:30:00,40.08,40.3,39.98,40.19,292800.0,28.2534,28.4085,28.1829,28.3309,292800.0
2012-01-18 09:30:00,40.16,40.74,39.98,40.62,162500.0,28.3098,28.7186,28.1829,28.634,162500.0
2012-01-18 10:00:00,40.62,41.07,40.61,40.9,150700.0,28.634,28.9513,28.627,28.8314,150700.0
2012-01-18 10:30:00,40.89,41.08,40.76,41.0,159400.0,28.8244,28.9583,28.7327,28.9019,159400.0
2012-01-18 11:00:00,40.97,41.05,40.96,41.0,101700.0,28.8808,28.9372,28.8737,28.9019,101700.0
2012-01-18 11:30:00,41.0,41.04,40.94,40.98,113900.0,28.9019,28.9301,28.8596,28.8878,113900.0
2012-01-18 12:00:00,40.98,40.98,40.83,40.89,60700.0,28.8878,28.8878,28.7821,28.8244,60700.0
2012-01-18 12:30:00,40.9,40.92,40.76,40.77,58700.0,28.8314,28.8455,28.7327,28.7398,58700.0
2012-01-18 13:00:00,40.78,40.79,40.67,40.68,65500.0,28.7468,28.7539,28.6693,28.6763,65500.0
2012-01-18 13:30:00,40.68,40.94,40.67,40.93,124100.0,28.6763,28.8596,28.6693,28.8526,124100.0
2012-01-18 14:00:00,40.93,41.05,40.93,41.04,175700.0,28.8526,28.9372,28.8526,28.9301,175700.0
2012-01-18 14:30:00,41.04,41.06,41.01,41.04,111100.0,28.9301,28.9442,28.909,28.9301,111100.0
2012-01-18 15:00:00,41.05,41.25,41.04,41.18,222900.0,28.9372,29.0781,28.9301,29.0288,222900.0
2012-01-18 15:30:00,41.18,41.27,40.96,41.12,344500.0,29.0288,29.0922,28.8737,28.9865,344500.0
2012-01-19 09:30:00,41.31,41.36,40.96,41.29,88500.0,29.1204,29.1557,28.8737,29.1063,88500.0
2012-01-19 10:00:00,41.25,41.26,41.01,41.16,72200.0,29.0781,29.0852,28.909,29.0147,72200.0
2012-01-19 10:30:00,41.16,41.2,41.06,41.1,85100.0,29.0147,29.0429,28.9442,28.9724,85100.0
2012-01-19 11:00:00,41.1,41.11,40.94,41.0,78500.0,28.9724,28.9795,28.8596,28.9019,78500.0
2012-01-19 11:30:00,41.01,41.11,41.01,41.08,84500.0,28.909,28.9795,28.909,28.9583,84500.0
2012-01-19 12:00:00,41.09,41.15,41.06,41.15,74300.0,28.9654,29.0077,28.9442,29.0077,74300.0
2012-01-19 12:30:00,41.15,41.17,41.08,41.11,67000.0,29.0077,29.0218,28.9583,28.9795,67000.0
2012-01-19 13:00:00,41.11,41.17,41.09,41.13,107400.0,28.9795,29.0218,28.9654,28.9936,107400.0
2012-01-19 13:30:00,41.13,41.23,41.13,41.15,127800.0,28.9936,29.0641,28.9936,29.0077,127800.0
2012-01-19 14:00:00,41.14,41.31,41.09,41.2,112200.0,29.0006,29.1204,28.9654,29.0429,112200.0
2012-01-19 14:30:00,41.19,41.2,40.95,41.04,87800.0,29.0359,29.0429,28.8667,28.9301,87800.0
2012-01-19 15:00:00,41.05,41.17,40.99,41.11,129200.0,28.9372,29.0218,28.8949,28.9795,129200.0
2012-01-19 15:30:00,41.11,41.2,41.03,41.1,203900.0,28.9795,29.0429,28.9231,28.9724,203900.0
2012-01-20 09:30:00,41.08,41.13,40.7,40.76,113700.0,28.9583,28.9936,28.6904,28.7327,113700.0
2012-01-20 10:00:00,40.78,40.78,40.47,40.57,159900.0,28.7468,28.7468,28.5283,28.5988,159900.0
2012-01-20 10:30:00,40.58,40.58,40.36,40.42,81700.0,28.6058,28.6058,28.4508,28.4931,81700.0
2012-01-20 11:00:00,40.43,40.44,40.15,40.32,143900.0,28.5001,28.5072,28.3027,28.4226,143900.0
2012-01-20 11:30:00,40.34,40.58,40.2,40.47,113000.0,28.4367,28.6058,28.338,28.5283,113000.0
2012-01-20 12:00:00,40.48,40.53,40.27,40.3,189300.0,28.5354,28.5706,28.3873,28.4085,189300.0
2012-01-20 12:30:00,40.3,40.56,40.3,40.46,52900.0,28.4085,28.5918,28.4085,28.5213,52900.0
2012-01-20 13:00:00,40.46,40.67,40.46,40.67,75000.0,28.5213,28.6693,28.5213,28.6693,75000.0
2012-01-20 13:30:00,40.67,40.77,40.59,40.62,65600.0,28.6693,28.7398,28.6129,28.634,65600.0
2012-01-20 14:00:00,40.64,40.66,40.5,40.59,69700.0,28.6481,28.6622,28.5495,28.6129,69700.0
2012-01-20 14:30:00,40.6,40.69,40.52,40.65,163700.0,28.6199,28.6834,28.5636,28.6552,163700.0
2012-01-20 15:00:00,40.63,40.78,40.63,40.74,63000.0,28.6411,28.7468,28.6411,28.7186,63000.0
2012-01-20 15:30:00,40.74,40.83,40.71,40.76,235800.0,28.7186,28.7821,28.6975,28.7327,235800.0
2012-01-23 09:30:00,40.77,41.46,40.66,41.25,157400.0,28.7398,29.2262,28.6622,29.0781,157400.0
2012-01-23 10:00:00,41.25,41.3,41.06,41.13,72900.0,29.0781,29.1134,28.9442,28.9936,72900.0
2012-01-23 10:30:00,41.12,41.13,40.7,40.76,69000.0,28.9865,28.9936,28.6904,28.7327,69000.0
2012-01-23 11:00:00,40.77,40.81,40.43,40.67,64400.0,28.7398,28.768,28.5001,28.6693,64400.0
2012-01-23 11:30:00,40.67,40.69,40.25,40.35,122500.0,28.6693,28.6834,28.3732,28.4437,122500.0
2012-01-23 12:00:00,40.38,40.53,40.21,40.52,84200.0,28.4649,28.5706,28.345,28.5636,84200.0
2012-01-23 12:30:00,40.53,40.66,40.48,40.61,52900.0,28.5706,28.6622,28.5354,28.627,52900.0
2012-01-23 13:00:00,40.65,40.74,40.64,40.74,41400.0,28.6552,28.7186,28.6481,28.7186,41400.0
2012-01-23 13:30:00,40.74,40.76,40.62,40.71,41000.0,28.7186,28.7327,28.634,28.6975,41000.0
2012-01-23 14:00:00,40.69,40.72,40.59,40.69,57000.0,28.6834,28.7045,28.6129,28.6834,57000.0
2012-01-23 14:30:00,40.7,40.76,40.6,40.73,57200.0,28.6904,28.7327,28.6199,28.7116,57200.0
2012-01-23 15:00:00,40.72,40.78,40.67,40.76,62100.0,28.7045,28.7468,28.6693,28.7327,62100.0
2012-01-23 15:30:00,40.77,40.91,40.73,40.8,152000.0,28.7398,28.8385,28.7116,28.7609,152000.0
2012-01-24 09:30:00,40.69,41.5,40.64,41.27,266100.0,28.6834,29.2544,28.6481,29.0922,266100.0
2012-01-24 10:00:00,41.21,41.39,41.2,41.26,98000.0,29.05,29.1768,29.0429,29.0852,98000.0
2012-01-24 10:30:00,41.25,41.42,41.2,41.24,106400.0,29.0781,29.198,29.0429,29.0711,106400.0
2012-01-24 11:00:00,41.25,41.26,41.12,41.14,103100.0,29.0781,29.0852,28.9865,29.0006,103100.0
2012-01-24 11:30:00,41.14,41.2,40.99,41.01,47400.0,29.0006,29.0429,28.8949,28.909,47400.0
2012-01-24 12:00:00,41.01,41.13,41.0,41.11,76300.0,28.909,28.9936,28.9019,28.9795,76300.0
2012-01-24 12:30:00,41.11,41.19,41.06,41.19,23700.0,28.9795,29.0359,28.9442,29.0359,23700.0
2012-01-24 13:00:00,41.18,41.18,41.07,41.11,27300.0,29.0288,29.0288,28.9513,28.9795,27300.0
2012-01-24 13:30:00,41.13,41.27,41.06,41.27,60900.0,28.9936,29.0922,28.9442,29.0922,60900.0
2012-01-24 14:00:00,41.27,41.48,41.26,41.46,109600.0,29.0922,29.2403,29.0852,29.2262,109600.0
2012-01-24 14:30:00,41.46,41.62,41.41,41.51,95000.0,29.2262,29.339,29.1909,29.2614,95000.0
2012-01-24 15:00:00,41.51,41.7,41.48,41.68,130600.0,29.2614,29.3954,29.2403,29.3813,130600.0
2012-01-24 15:30:00,41.67,41.77,41.63,41.73,293100.0,29.3742,29.4447,29.346,29.4165,293100.0
2012-01-25 09:30:00,41.59,41.77,41.38,41.53,100900.0,29.3178,29.4447,29.1698,29.2755,100900.0
2012-01-25 10:00:00,41.47,41.66,41.44,41.46,42600.0,29.2332,29.3672,29.2121,29.2262,42600.0
2012-01-25 10:30:00,41.47,41.93,41.42,41.93,79700.0,29.2332,29.5575,29.198,29.5575,79700.0
2012-01-25 11:00:00,41.95,42.12,41.95,42.04,166700.0,29.5716,29.6914,29.5716,29.635,166700.0
2012-01-25 11:30:00,42.03,42.17,41.93,42.1,111700.0,29.628,29.7267,29.5575,29.6773,111700.0
2012-01-25 12:00:00,42.1,42.24,42.08,42.11,158600.0,29.6773,29.776,29.6632,29.6844,158600.0
2012-01-25 12:30:00,42.1,42.41,42.09,42.26,125600.0,29.6773,29.8959,29.6703,29.7901,125600.0
2012-01-25 13:00:00,42.25,42.46,42.22,42.35,130200.0,29.7831,29.9311,29.7619,29.8536,130200.0
2012-01-25 13:30:00,42.35,42.47,42.29,42.47,61500.0,29.8536,29.9382,29.8113,29.9382,61500.0
2012-01-25 14:00:00,42.44,42.44,42.22,42.3,52100.0,29.917,29.917,29.7619,29.8183,52100.0
2012-01-25 14:30:00,42.31,42.43,42.23,42.36,84200.0,29.8254,29.91,29.769,29.8606,84200.0
2012-01-25 15:00:00,42.34,42.5,42.27,42.46,128600.0,29.8465,29.9593,29.7972,29.9311,128600.0
2012-01-25 15:30:00,42.45,42.5,42.17,42.21,407600.0,29.9241,29.9593,29.7267,29.7549,407600.0
2012-01-26 09:30:00,42.3,42.3,41.79,42.01,173900.0,29.8183,29.8183,29.4588,29.6139,173900.0
2012-01-26 10:00:00,42.01,42.02,41.64,41.66,85200.0,29.6139,29.6209,29.3531,29.3672,85200.0
2012-01-26 10:30:00,41.66,41.82,41.49,41.59,121100.0,29.3672,29.48,29.2473,29.3178,121100.0
2012-01-26 11:00:00,41.58,41.6,41.24,41.37,245200.0,29.3108,29.3249,29.0711,29.1627,245200.0
2012-01-26 11:30:00,41.37,41.43,41.33,41.34,67600.0,29.1627,29.205,29.1345,29.1416,67600.0
2012-01-26 12:00:00,41.35,41.37,41.13,41.19,53200.0,29.1486,29.1627,28.9936,29.0359,53200.0
2012-01-26 12:30:00,41.2,41.41,41.18,41.31,59800.0,29.0429,29.1909,29.0288,29.1204,59800.0
2012-01-26 13:00:00,41.31,41.39,41.29,41.29,37500.0,29.1204,29.1768,29.1063,29.1063,37500.0
2012-01-26 13:30:00,41.29,41.29,41.09,41.2,53500.0,29.1063,29.1063,28.9654,29.0429,53500.0
2012-01-26 14:00:00,41.19,41.31,41.0,41.12,99500.0,29.0359,29.1204,28.9019,28.9865,99500.0
2012-01-26 14:30:00,41.12,41.14,40.97,41.0,116500.0,28.9865,29.0006,28.8808,28.9019,116500.0
2012-01-26 15:00:00,41.0,41.01,40.84,40.86,198400.0,28.9019,28.909,28.7891,28.8032,198400.0
2012-01-26 15:30:00,40.86,41.08,40.8,41.08,291600.0,28.8032,28.9583,28.7609,28.9583,291600.0
2012-01-27 09:30:00,40.88,41.31,40.82,41.1,132800.0,28.8173,29.1204,28.775,28.9724,132800.0
2012-01-27 10:00:00,41.11,41.54,41.0,41.45,100200.0,28.9795,29.2826,28.9019,29.2191,100200.0
2012-01-27 10:30:00,41.44,41.52,41.14,41.24,41200.0,29.2121,29.2685,29.0006,29.0711,41200.0
2012-01-27 11:00:00,41.24,41.3,41.02,41.1,56100.0,29.0711,29.1134,28.916,28.9724,56100.0
2012-01-27 11:30:00,41.09,41.13,40.84,40.84,67900.0,28.9654,28.9936,28.7891,28.7891,67900.0
2012-01-27 12:00:00,40.87,40.95,40.77,40.92,39000.0,28.8103,28.8667,28.7398,28.8455,39000.0
2012-01-27 12:30:00,40.89,41.0,40.84,40.91,55300.0,28.8244,28.9019,28.7891,28.8385,55300.0
2012-01-27 13:00:00,40.9,41.09,40.87,41.05,35500.0,28.8314,28.9654,28.8103,28.9372,35500.0
2012-01-27 13:30:00,41.06,41.19,41.02,41.1,33900.0,28.9442,29.0359,28.916,28.9724,33900.0
2012-01-27 14:00:00,41.12,41.2,41.06,41.2,57800.0,28.9865,29.0429,28.9442,29.0429,57800.0
2012-01-27 14:30:00,41.19,41.31,41.19,41.29,26500.0,29.0359,29.1204,29.0359,29.1063,26500.0
2012-01-27 15:00:00,41.3,41.39,41.23,41.31,50800.0,29.1134,29.1768,29.0641,29.1204,50800.0
2012-01-27 15:30:00,41.31,41.31,41.16,41.17,152900.0,29.1204,29.1204,29.0147,29.0218,152900.0
2012-01-30 09:30:00,40.74,40.99,40.38,40.63,168700.0,28.7186,28.8949,28.4649,28.6411,168700.0
2012-01-30 10:00:00,40.63,40.87,40.5,40.7,65100.0,28.6411,28.8103,28.5495,28.6904,65100.0
2012-01-30 10:30:00,40.7,40.93,40.69,40.88,54200.0,28.6904,28.8526,28.6834,28.8173,54200.0
2012-01-30 11:00:00,40.89,41.01,40.89,41.0,107100.0,28.8244,28.909,28.8244,28.9019,107100.0
2012-01-30 11:30:00,41.0,41.27,40.99,41.03,122100.0,28.9019,29.0922,28.8949,28.9231,122100.0
2012-01-30 12:00:00,41.03,41.04,40.91,40.93,49800.0,28.9231,28.9301,28.8385,28.8526,49800.0
2012-01-30 12:30:00,40.93,40.95,40.75,40.92,59500.0,28.8526,28.8667,28.7257,28.8455,59500.0
2012-01-30 13:00:00,40.91,40.92,40.8,40.82,68100.0,28.8385,28.8455,28.7609,28.775,68100.0
2012-01-30 13:30:00,40.82,41.03,40.79,41.01,88200.0,28.775,28.9231,28.7539,28.909,88200.0
2012-01-30 14:00:00,41.0,41.05,40.9,40.94,96900.0,28.9019,28.9372,28.8314,28.8596,96900.0
2012-01-30 14:30:00,40.94,41.01,40.73,40.8,100100.0,28.8596,28.909,28.7116,28.7609,100100.0
2012-01-30 15:00:00,40.79,40.98,40.75,40.95,71700.0,28.7539,28.8878,28.7257,28.8667,71700.0
2012-01-30 15:30:00,40.97,40.98,40.79,40.8,166500.0,28.8808,28.8878,28.7539,28.7609,166500.0
2012-01-31 09:30:00,41.82,42.14,40.55,41.03,445900.0,29.48,29.7055,28.5847,28.9231,445900.0
2012-01-31 10:00:00,40.99,41.58,40.78,41.57,262200.0,28.8949,29.3108,28.7468,29.3037,262200.0
2012-01-31 10:30:00,41.57,41.6,41.09,41.11,121800.0,29.3037,29.3249,28.9654,28.9795,121800.0
2012-01-31 11:00:00,41.11,41.36,41.1,41.3,80300.0,28.9795,29.1557,28.9724,29.1134,80300.0
2012-01-31 11:30:00,41.29,41.3,40.92,41.11,105700.0,29.1063,29.1134,28.8455,28.9795,105700.0
2012-01-31 12:00:00,41.11,41.12,40.93,40.95,65300.0,28.9795,28.9865,28.8526,28.8667,65300.0
2012-01-31 12:30:00,40.94,41.01,40.81,40.92,31000.0,28.8596,28.909,28.768,28.8455,31000.0
2012-01-31 13:00:00,40.91,41.1,40.89,41.08,42900.0,28.8385,28.9724,28.8244,28.9583,42900.0
2012-01-31 13:30:00,41.09,41.21,41.08,41.11,62400.0,28.9654,29.05,28.9583,28.9795,62400.0
2012-01-31 14:00:00,41.11,41.35,41.09,41.32,60500.0,28.9795,29.1486,28.9654,29.1275,60500.0
2012-01-31 14:30:00,41.32,41.33,41.1,41.17,118200.0,29.1275,29.1345,28.9724,29.0218,118200.0
2012-01-31 15:00:00,41.18,41.19,41.07,41.18,87200.0,29.0288,29.0359,28.9513,29.0288,87200.0
2012-01-31 15:30:00,41.19,41.3,41.1,41.21,318800.0,29.0359,29.1134,28.9724,29.05,318800.0
2012-02-01 09:30:00,41.39,41.93,41.33,41.83,189600.0,29.1768,29.5575,29.1345,29.487,189600.0
2012-02-01 10:00:00,41.84,42.25,41.61,42.09,202300.0,29.4941,29.7831,29.3319,29.6703,202300.0
2012-02-01 10:30:00,42.08,42.14,41.87,41.95,74700.0,29.6632,29.7055,29.5152,29.5716,74700.0
2012-02-01 11:00:00,41.95,41.96,41.77,41.8,35200.0,29.5716,29.5786,29.4447,29.4659,35200.0
2012-02-01 11:30:00,41.81,41.87,41.79,41.84,60700.0,29.4729,29.5152,29.4588,29.4941,60700.0
2012-02-01 12:00:00,41.79,41.88,41.78,41.87,33800.0,29.4588,29.5223,29.4518,29.5152,33800.0
2012-02-01 12:30:00,41.87,41.92,41.75,41.86,45500.0,29.5152,29.5504,29.4306,29.5082,45500.0
2012-02-01 13:00:00,41.85,41.9,41.77,41.83,38500.0,29.5011,29.5364,29.4447,29.487,38500.0
2012-02-01 13:30:00,41.83,41.85,41.69,41.72,43800.0,29.487,29.5011,29.3883,29.4095,43800.0
2012-02-01 14:00:00,41.72,41.74,41.64,41.68,61500.0,29.4095,29.4236,29.3531,29.3813,61500.0
2012-02-01 14:30:00,41.69,41.73,41.57,41.61,47000.0,29.3883,29.4165,29.3037,29.3319,47000.0
2012-02-01 15:00:00,41.61,41.64,41.45,41.46,94700.0,29.3319,29.3531,29.2191,29.2262,94700.0
2012-02-01 15:30:00,41.46,41.61,41.44,41.47,278400.0,29.2262,29.3319,29.2121,29.2332,278400.0
2012-02-02 09:30:00,41.55,41.8,41.42,41.6,32600.0,29.2896,29.4659,29.198,29.3249,32600.0
2012-02-02 10:00:00,41.61,41.63,41.49,41.58,36600.0,29.3319,29.346,29.2473,29.3108,36600.0
2012-02-02 10:30:00,41.59,41.62,41.43,41.43,68700.0,29.3178,29.339,29.205,29.205,68700.0
2012-02-02 11:00:00,41.44,41.45,41.13,41.14,96500.0,29.2121,29.2191,28.9936,29.0006,96500.0
2012-02-02 11:30:00,41.14,41.17,40.93,41.15,78400.0,29.0006,29.0218,28.8526,29.0077,78400.0
2012-02-02 12:00:00,41.16,41.2,41.08,41.18,19000.0,29.0147,29.0429,28.9583,29.0288,19000.0
2012-02-02 12:30:00,41.18,41.18,40.94,41.0,34000.0,29.0288,29.0288,28.8596,28.9019,34000.0
2012-02-02 13:00:00,41.0,41.21,40.98,41.15,64600.0,28.9019,29.05,28.8878,29.0077,64600.0
2012-02-02 13:30:00,41.15,41.2,41.09,41.09,43400.0,29.0077,29.0429,28.9654,28.9654,43400.0
2012-02-02 14:00:00,41.1,41.11,41.01,41.03,31300.0,28.9724,28.9795,28.909,28.9231,31300.0
2012-02-02 14:30:00,41.04,41.17,41.02,41.15,59300.0,28.9301,29.0218,28.916,29.0077,59300.0
2012-02-02 15:00:00,41.16,41.29,41.16,41.28,49700.0,29.0147,29.1063,29.0147,29.0993,49700.0
2012-02-02 15:30:00,41.27,41.46,41.27,41.38,139000.0,29.0922,29.2262,29.0922,29.1698,139000.0
2012-02-03 09:30:00,41.86,42.18,41.79,42.11,186400.0,29.5082,29.7337,29.4588,29.6844,186400.0
2012-02-03 10:00:00,42.12,42.44,42.12,42.3,173400.0,29.6914,29.917,29.6914,29.8183,173400.0
2012-02-03 10:30:00,42.3,42.44,42.27,42.28,73900.0,29.8183,29.917,29.7972,29.8042,73900.0
2012-02-03 11:00:00,42.29,42.43,42.2,42.41,68700.0,29.8113,29.91,29.7478,29.8959,68700.0
2012-02-03 11:30:00,42.4,42.4,42.3,42.31,52200.0,29.8888,29.8888,29.8183,29.8254,52200.0
2012-02-03 12:00:00,42.3,42.43,42.3,42.41,55200.0,29.8183,29.91,29.8183,29.8959,55200.0
2012-02-03 12:30:00,42.4,42.41,42.24,42.29,44800.0,29.8888,29.8959,29.776,29.8113,44800.0
2012-02-03 13:00:00,42.3,42.35,42.24,42.3,34800.0,29.8183,29.8536,29.776,29.8183,34800.0
2012-02-03 13:30:00,42.3,42.3,42.15,42.25,75300.0,29.8183,29.8183,29.7126,29.7831,75300.0
2012-02-03 14:00:00,42.25,42.45,42.24,42.43,83900.0,29.7831,29.9241,29.776,29.91,83900.0
2012-02-03 14:30:00,42.43,42.47,42.24,42.47,117100.0,29.91,29.9382,29.776,29.9382,117100.0
2012-02-03 15:00:00,42.45,42.52,42.41,42.52,135700.0,29.9241,29.9734,29.8959,29.9734,135700.0
2012-02-03 15:30:00,42.51,42.52,42.27,42.27,183900.0,29.9664,29.9734,29.7972,29.7972,183900.0
2012-02-06 09:30:00,42.15,42.68,42.04,42.63,97300.0,29.7126,30.0862,29.635,30.0509,97300.0
2012-02-06 10:00:00,42.63,42.72,42.36,42.4,108900.0,30.0509,30.1144,29.8606,29.8888,108900.0
2012-02-06 10:30:00,42.4,42.46,42.14,42.23,121100.0,29.8888,29.9311,29.7055,29.769,121100.0
2012-02-06 11:00:00,42.23,42.4,42.23,42.3,102300.0,29.769,29.8888,29.769,29.8183,102300.0
2012-02-06 11:30:00,42.32,42.5,42.29,42.48,44900.0,29.8324,29.9593,29.8113,29.9452,44900.0
2012-02-06 12:00:00,42.47,42.49,42.36,42.44,54800.0,29.9382,29.9523,29.8606,29.917,54800.0
2012-02-06 12:30:00,42.43,42.73,42.43,42.71,37500.0,29.91,30.1214,29.91,30.1073,37500.0
2012-02-06 13:00:00,42.7,42.81,42.69,42.81,114400.0,30.1003,30.1778,30.0932,30.1778,114400.0
2012-02-06 13:30:00,42.79,42.82,42.59,42.68,61400.0,30.1637,30.1849,30.0227,30.0862,61400.0
2012-02-06 14:00:00,42.69,42.72,42.65,42.7,56000.0,30.0932,30.1144,30.065,30.1003,56000.0
2012-02-06 14:30:00,42.7,42.73,42.67,42.73,50100.0,30.1003,30.1214,30.0791,30.1214,50100.0
2012-02-06 15:00:00,42.72,42.88,42.71,42.76,114100.0,30.1144,30.2272,30.1073,30.1426,114100.0
2012-02-06 15:30:00,42.76,42.77,42.65,42.75,166000.0,30.1426,30.1496,30.065,30.1355,166000.0
2012-02-07 09:30:00,42.5,43.13,42.5,43.12,130200.0,29.9593,30.4034,29.9593,30.3964,130200.0
2012-02-07 10:00:00,43.13,43.17,42.91,43.07,140300.0,30.4034,30.4316,30.2483,30.3611,140300.0
2012-02-07 10:30:00,43.06,43.42,43.04,43.3,178600.0,30.3541,30.6078,30.34,30.5232,178600.0
2012-02-07 11:00:00,43.31,43.42,43.19,43.42,79500.0,30.5303,30.6078,30.4457,30.6078,79500.0
2012-02-07 11:30:00,43.43,43.5,43.34,43.37,109700.0,30.6149,30.6642,30.5514,30.5726,109700.0
2012-02-07 12:00:00,43.36,43.38,43.19,43.31,87700.0,30.5655,30.5796,30.4457,30.5303,87700.0
2012-02-07 12:30:00,43.33,43.55,43.33,43.45,72700.0,30.5444,30.6995,30.5444,30.629,72700.0
2012-02-07 13:00:00,43.46,43.46,43.28,43.36,112700.0,30.636,30.636,30.5091,30.5655,112700.0
2012-02-07 13:30:00,43.37,43.52,43.3,43.39,122400.0,30.5726,30.6783,30.5232,30.5867,122400.0
2012-02-07 14:00:00,43.39,43.4,43.29,43.33,65600.0,30.5867,30.5937,30.5162,30.5444,65600.0
2012-02-07 14:30:00,43.34,43.43,43.28,43.34,133000.0,30.5514,30.6149,30.5091,30.5514,133000.0
2012-02-07 15:00:00,43.34,43.43,43.19,43.36,170600.0,30.5514,30.6149,30.4457,30.5655,170600.0
2012-02-07 15:30:00,43.36,43.73,43.36,43.6,607300.0,30.5655,30.8264,30.5655,30.7347,607300.0
2012-02-08 09:30:00,43.54,44.12,43.43,44.0,264100.0,30.6924,31.1013,30.6149,31.0167,264100.0
2012-02-08 10:00:00,44.0,44.01,43.55,43.73,113600.0,31.0167,31.0237,30.6995,30.8264,113600.0
2012-02-08 10:30:00,43.72,43.72,43.4,43.51,110400.0,30.8193,30.8193,30.5937,30.6713,110400.0
2012-02-08 11:00:00,43.51,43.52,43.17,43.28,116700.0,30.6713,30.6783,30.4316,30.5091,116700.0
2012-02-08 11:30:00,43.28,43.45,43.26,43.39,85300.0,30.5091,30.629,30.495,30.5867,85300.0
2012-02-08 12:00:00,43.39,43.45,43.3,43.36,46900.0,30.5867,30.629,30.5232,30.5655,46900.0
2012-02-08 12:30:00,43.35,43.43,43.26,43.38,120100.0,30.5585,30.6149,30.495,30.5796,120100.0
2012-02-08 13:00:00,43.38,43.71,43.34,43.7,183100.0,30.5796,30.8123,30.5514,30.8052,183100.0
2012-02-08 13:30:00,43.69,43.76,43.5,43.54,46100.0,30.7982,30.8475,30.6642,30.6924,46100.0
2012-02-08 14:00:00,43.54,43.85,43.52,43.74,83100.0,30.6924,30.911,30.6783,30.8334,83100.0
2012-02-08 14:30:00,43.73,44.14,43.72,43.9,234300.0,30.8264,31.1154,30.8193,30.9462,234300.0
2012-02-08 15:00:00,43.88,44.01,43.75,43.84,143500.0,30.9321,31.0237,30.8405,30.9039,143500.0
2012-02-08 15:30:00,43.83,43.83,43.7,43.8,183600.0,30.8969,30.8969,30.8052,30.8757,183600.0
2012-02-09 09:30:00,43.82,44.0,43.65,43.67,82500.0,30.8898,31.0167,30.77,30.7841,82500.0
2012-02-09 10:00:00,43.66,43.68,43.4,43.51,89100.0,30.777,30.7911,30.5937,30.6713,89100.0
2012-02-09 10:30:00,43.52,43.94,43.42,43.9,222200.0,30.6783,30.9744,30.6078,30.9462,222200.0
2012-02-09 11:00:00,43.9,43.9,43.63,43.68,151700.0,30.9462,30.9462,30.7559,30.7911,151700.0
2012-02-09 11:30:00,43.69,43.79,43.48,43.66,77000.0,30.7982,30.8687,30.6501,30.777,77000.0
2012-02-09 12:00:00,43.66,43.83,43.66,43.75,38200.0,30.777,30.8969,30.777,30.8405,38200.0
2012-02-09 12:30:00,43.75,43.76,43.62,43.71,62900.0,30.8405,30.8475,30.7488,30.8123,62900.0
2012-02-09 13:00:00,43.71,43.97,43.71,43.93,76500.0,30.8123,30.9955,30.8123,30.9673,76500.0
2012-02-09 13:30:00,43.94,44.06,43.77,44.01,125700.0,30.9744,31.059,30.8546,31.0237,125700.0
2012-02-09 14:00:00,44.02,44.03,43.82,43.88,74200.0,31.0308,31.0378,30.8898,30.9321,74200.0
2012-02-09 14:30:00,43.87,43.93,43.82,43.82,71100.0,30.9251,30.9673,30.8898,30.8898,71100.0
2012-02-09 15:00:00,43.81,43.89,43.71,43.75,74300.0,30.8828,30.9392,30.8123,30.8405,74300.0
2012-02-09 15:30:00,43.76,43.9,43.59,43.87,257100.0,30.8475,30.9462,30.7277,30.9251,257100.0
2012-02-10 09:30:00,43.41,43.71,43.41,43.5,158500.0,30.6008,30.8123,30.6008,30.6642,158500.0
2012-02-10 10:00:00,43.49,43.57,43.4,43.55,63500.0,30.6572,30.7136,30.5937,30.6995,63500.0
2012-02-10 10:30:00,43.53,43.68,43.45,43.64,41000.0,30.6854,30.7911,30.629,30.7629,41000.0
2012-02-10 11:00:00,43.64,43.85,43.61,43.64,61500.0,30.7629,30.911,30.7418,30.7629,61500.0
2012-02-10 11:30:00,43.61,43.69,43.58,43.65,15100.0,30.7418,30.7982,30.7206,30.77,15100.0
2012-02-10 12:00:00,43.64,43.78,43.6,43.78,41900.0,30.7629,30.8616,30.7347,30.8616,41900.0
2012-02-10 12:30:00,43.78,44.04,43.78,43.99,103000.0,30.8616,31.0449,30.8616,31.0096,103000.0
2012-02-10 13:00:00,44.0,44.03,43.9,43.97,29000.0,31.0167,31.0378,30.9462,30.9955,29000.0
2012-02-10 13:30:00,43.96,44.03,43.88,43.92,63500.0,30.9885,31.0378,30.9321,30.9603,63500.0
2012-02-10 14:00:00,43.94,44.01,43.9,43.92,94100.0,30.9744,31.0237,30.9462,30.9603,94100.0
2012-02-10 14:30:00,43.92,44.01,43.88,44.0,52500.0,30.9603,31.0237,30.9321,31.0167,52500.0
2012-02-10 15:00:00,44.0,44.19,43.9,44.02,127600.0,31.0167,31.1506,30.9462,31.0308,127600.0
2012-02-10 15:30:00,44.02,44.23,43.98,44.15,283900.0,31.0308,31.1788,31.0026,31.1224,283900.0
2012-02-13 09:30:00,44.41,44.74,44.36,44.65,256700.0,31.3057,31.5383,31.2705,31.4749,256700.0
2012-02-13 10:00:00,44.65,44.66,44.31,44.51,108100.0,31.4749,31.4819,31.2352,31.3762,108100.0
2012-02-13 10:30:00,44.53,44.53,43.98,44.01,258400.0,31.3903,31.3903,31.0026,31.0237,258400.0
2012-02-13 11:00:00,44.02,44.1,43.99,44.05,118600.0,31.0308,31.0872,31.0096,31.0519,118600.0
2012-02-13 11:30:00,44.05,44.06,43.89,43.95,108200.0,31.0519,31.059,30.9392,30.9814,108200.0
2012-02-13 12:00:00,43.97,44.3,43.96,44.26,170400.0,30.9955,31.2282,30.9885,31.2,170400.0
2012-02-13 12:30:00,44.25,44.3,44.2,44.28,47200.0,31.1929,31.2282,31.1577,31.2141,47200.0
2012-02-13 13:00:00,44.29,44.36,44.27,44.29,98800.0,31.2211,31.2705,31.207,31.2211,98800.0
2012-02-13 13:30:00,44.28,44.37,44.27,44.3,57500.0,31.2141,31.2775,31.207,31.2282,57500.0
2012-02-13 14:00:00,44.3,44.4,44.28,44.37,101100.0,31.2282,31.2987,31.2141,31.2775,101100.0
2012-02-13 14:30:00,44.37,44.45,44.34,44.35,87300.0,31.2775,31.3339,31.2564,31.2634,87300.0
2012-02-13 15:00:00,44.36,44.37,44.23,44.29,113800.0,31.2705,31.2775,31.1788,31.2211,113800.0
2012-02-13 15:30:00,44.29,44.35,44.14,44.35,224800.0,31.2211,31.2634,31.1154,31.2634,224800.0
2012-02-14 09:30:00,44.18,44.43,44.02,44.26,89600.0,31.1436,31.3198,31.0308,31.2,89600.0
2012-02-14 10:00:00,44.3,44.59,44.13,44.32,187500.0,31.2282,31.4326,31.1083,31.2423,187500.0
2012-02-14 10:30:00,44.34,44.45,44.23,44.4,71800.0,31.2564,31.3339,31.1788,31.2987,71800.0
2012-02-14 11:00:00,44.39,44.72,44.38,44.68,57000.0,31.2916,31.5242,31.2846,31.496,57000.0
2012-02-14 11:30:00,44.67,44.8,44.59,44.65,80600.0,31.489,31.5806,31.4326,31.4749,80600.0
2012-02-14 12:00:00,44.66,44.69,44.59,44.64,53100.0,31.4819,31.5031,31.4326,31.4678,53100.0
2012-02-14 12:30:00,44.64,44.73,44.54,44.59,37800.0,31.4678,31.5313,31.3974,31.4326,37800.0
2012-02-14 13:00:00,44.57,44.73,44.56,44.68,90500.0,31.4185,31.5313,31.4115,31.496,90500.0
2012-02-14 13:30:00,44.66,44.79,44.64,44.78,45800.0,31.4819,31.5736,31.4678,31.5665,45800.0
2012-02-14 14:00:00,44.77,44.87,44.66,44.69,66800.0,31.5595,31.63,31.4819,31.5031,66800.0
2012-02-14 14:30:00,44.68,44.83,44.67,44.81,54600.0,31.496,31.6018,31.489,31.5877,54600.0
2012-02-14 15:00:00,44.79,44.88,44.7,44.71,104300.0,31.5736,31.637,31.5101,31.5172,104300.0
2012-02-14 15:30:00,44.7,44.92,44.6,44.82,345800.0,31.5101,31.6652,31.4396,31.5947,345800.0
2012-02-15 09:30:00,45.08,45.35,44.65,44.65,88900.0,31.778,31.9683,31.4749,31.4749,88900.0
2012-02-15 10:00:00,44.68,44.77,44.51,44.74,70200.0,31.496,31.5595,31.3762,31.5383,70200.0
2012-02-15 10:30:00,44.76,45.0,44.75,44.9,71500.0,31.5524,31.7216,31.5454,31.6511,71500.0
2012-02-15 11:00:00,44.88,45.0,44.81,45.0,43500.0,31.637,31.7216,31.5877,31.7216,43500.0
2012-02-15 11:30:00,44.99,45.19,44.92,45.16,64400.0,31.7146,31.8556,31.6652,31.8344,64400.0
2012-02-15 12:00:00,45.16,45.16,44.79,44.8,74600.0,31.8344,31.8344,31.5736,31.5806,74600.0
2012-02-15 12:30:00,44.81,44.88,44.56,44.61,74700.0,31.5877,31.637,31.4115,31.4467,74700.0
2012-02-15 13:00:00,44.59,44.62,44.44,44.62,75200.0,31.4326,31.4537,31.3269,31.4537,75200.0
2012-02-15 13:30:00,44.65,44.79,44.53,44.78,47300.0,31.4749,31.5736,31.3903,31.5665,47300.0
2012-02-15 14:00:00,44.79,44.83,44.54,44.67,94400.0,31.5736,31.6018,31.3974,31.489,94400.0
2012-02-15 14:30:00,44.67,44.84,44.64,44.72,134000.0,31.489,31.6088,31.4678,31.5242,134000.0
2012-02-15 15:00:00,44.72,44.74,44.48,44.51,104500.0,31.5242,31.5383,31.3551,31.3762,104500.0
2012-02-15 15:30:00,44.51,44.84,44.48,44.67,186400.0,31.3762,31.6088,31.3551,31.489,186400.0
2012-02-16 09:30:00,44.9,45.33,44.65,45.16,160400.0,31.6511,31.9542,31.4749,31.8344,160400.0
2012-02-16 10:00:00,45.2,45.3,45.06,45.26,122500.0,31.8626,31.9331,31.7639,31.9049,122500.0
2012-02-16 10:30:00,45.27,45.3,44.74,44.8,284400.0,31.9119,31.9331,31.5383,31.5806,284400.0
2012-02-16 11:00:00,44.79,44.98,44.68,44.98,93100.0,31.5736,31.7075,31.496,31.7075,93100.0
2012-02-16 11:30:00,44.98,45.13,44.88,45.07,53100.0,31.7075,31.8133,31.637,31.771,53100.0
2012-02-16 12:00:00,45.05,45.13,44.88,45.05,93100.0,31.7569,31.8133,31.637,31.7569,93100.0
2012-02-16 12:30:00,45.04,45.09,44.85,44.98,51600.0,31.7498,31.7851,31.6159,31.7075,51600.0
2012-02-16 13:00:00,44.99,45.17,44.99,45.16,56100.0,31.7146,31.8415,31.7146,31.8344,56100.0
2012-02-16 13:30:00,45.17,45.28,45.08,45.19,98600.0,31.8415,31.919,31.778,31.8556,98600.0
2012-02-16 14:00:00,45.18,45.25,45.04,45.1,83600.0,31.8485,31.8978,31.7498,31.7921,83600.0
2012-02-16 14:30:00,45.1,45.13,44.92,44.97,97300.0,31.7921,31.8133,31.6652,31.7005,97300.0
2012-02-16 15:00:00,44.97,45.09,44.81,44.83,179200.0,31.7005,31.7851,31.5877,31.6018,179200.0
2012-02-16 15:30:00,44.82,44.88,44.67,44.67,398000.0,31.5947,31.637,31.489,31.489,398000.0
2012-02-17 09:30:00,45.06,45.46,44.91,45.43,146700.0,31.7639,32.0459,31.6582,32.0247,146700.0
2012-02-17 10:00:00,45.45,45.59,45.21,45.57,158100.0,32.0388,32.1375,31.8697,32.1234,158100.0
2012-02-17 10:30:00,45.54,45.56,44.95,45.03,136000.0,32.1023,32.1164,31.6864,31.7428,136000.0
2012-02-17 11:00:00,45.04,45.19,44.79,44.83,73500.0,31.7498,31.8556,31.5736,31.6018,73500.0
2012-02-17 11:30:00,44.82,44.84,44.64,44.67,64300.0,31.5947,31.6088,31.4678,31.489,64300.0
2012-02-17 12:00:00,44.68,44.74,44.61,44.68,51100.0,31.496,31.5383,31.4467,31.496,51100.0
2012-02-17 12:30:00,44.68,44.83,44.67,44.71,27500.0,31.496,31.6018,31.489,31.5172,27500.0
2012-02-17 13:00:00,44.7,44.89,44.69,44.84,31800.0,31.5101,31.6441,31.5031,31.6088,31800.0
2012-02-17 13:30:00,44.84,44.91,44.76,44.84,78200.0,31.6088,31.6582,31.5524,31.6088,78200.0
2012-02-17 14:00:00,44.84,44.86,44.77,44.81,64000.0,31.6088,31.6229,31.5595,31.5877,64000.0
2012-02-17 14:30:00,44.81,44.82,44.61,44.66,195400.0,31.5877,31.5947,31.4467,31.4819,195400.0
2012-02-17 15:00:00,44.66,44.76,44.61,44.75,109700.0,31.4819,31.5524,31.4467,31.5454,109700.0
2012-02-17 15:30:00,44.74,44.78,44.63,44.65,223600.0,31.5383,31.5665,31.4608,31.4749,223600.0
2012-02-21 09:30:00,44.79,45.04,44.58,44.82,99500.0,31.5736,31.7498,31.4255,31.5947,99500.0
2012-02-21 10:00:00,44.8,44.88,44.77,44.81,60500.0,31.5806,31.637,31.5595,31.5877,60500.0
2012-02-21 10:30:00,44.8,44.87,44.8,44.81,113200.0,31.5806,31.63,31.5806,31.5877,113200.0
2012-02-21 11:00:00,44.82,45.01,44.8,45.0,44600.0,31.5947,31.7287,31.5806,31.7216,44600.0
2012-02-21 11:30:00,45.0,45.0,44.88,44.9,44200.0,31.7216,31.7216,31.637,31.6511,44200.0
2012-02-21 12:00:00,44.9,45.0,44.82,44.98,52100.0,31.6511,31.7216,31.5947,31.7075,52100.0
2012-02-21 12:30:00,44.97,45.0,44.89,44.91,33300.0,31.7005,31.7216,31.6441,31.6582,33300.0
2012-02-21 13:00:00,44.9,44.95,44.89,44.91,38300.0,31.6511,31.6864,31.6441,31.6582,38300.0
2012-02-21 13:30:00,44.91,44.93,44.73,44.82,145100.0,31.6582,31.6723,31.5313,31.5947,145100.0
2012-02-21 14:00:00,44.83,44.84,44.72,44.82,166200.0,31.6018,31.6088,31.5242,31.5947,166200.0
2012-02-21 14:30:00,44.82,44.83,44.44,44.5,99500.0,31.5947,31.6018,31.3269,31.3692,99500.0
2012-02-21 15:00:00,44.5,44.57,44.43,44.57,107800.0,31.3692,31.4185,31.3198,31.4185,107800.0
2012-02-21 15:30:00,44.56,44.66,44.49,44.6,256600.0,31.4115,31.4819,31.3621,31.4396,256600.0
2012-02-22 09:30:00,44.76,44.87,44.35,44.85,30300.0,31.5524,31.63,31.2634,31.6159,30300.0
2012-02-22 10:00:00,44.84,44.88,44.68,44.76,113700.0,31.6088,31.637,31.496,31.5524,113700.0
2012-02-22 10:30:00,44.74,44.78,44.56,44.7,31500.0,31.5383,31.5665,31.4115,31.5101,31500.0
2012-02-22 11:00:00,44.7,44.85,44.68,44.79,53000.0,31.5101,31.6159,31.496,31.5736,53000.0
2012-02-22 11:30:00,44.8,44.84,44.73,44.78,56000.0,31.5806,31.6088,31.5313,31.5665,56000.0
2012-02-22 12:00:00,44.76,44.83,44.73,44.82,76700.0,31.5524,31.6018,31.5313,31.5947,76700.0
2012-02-22 12:30:00,44.82,44.9,44.77,44.87,80200.0,31.5947,31.6511,31.5595,31.63,80200.0
2012-02-22 13:00:00,44.9,44.93,44.82,44.86,38400.0,31.6511,31.6723,31.5947,31.6229,38400.0
2012-02-22 13:30:00,44.85,44.99,44.83,44.88,26600.0,31.6159,31.7146,31.6018,31.637,26600.0
2012-02-22 14:00:00,44.87,44.89,44.81,44.82,33100.0,31.63,31.6441,31.5877,31.5947,33100.0
2012-02-22 14:30:00,44.82,44.83,44.75,44.79,90600.0,31.5947,31.6018,31.5454,31.5736,90600.0
2012-02-22 15:00:00,44.78,44.93,44.76,44.92,117300.0,31.5665,31.6723,31.5524,31.6652,117300.0
2012-02-22 15:30:00,44.91,44.99,44.77,44.8,279100.0,31.6582,31.7146,31.5595,31.5806,279100.0
2012-02-23 09:30:00,44.88,44.88,44.75,44.79,36800.0,31.637,31.637,31.5454,31.5736,36800.0
2012-02-23 10:00:00,44.76,45.04,44.75,44.91,66000.0,31.5524,31.7498,31.5454,31.6582,66000.0
2012-02-23 10:30:00,44.92,45.34,44.9,45.29,33000.0,31.6652,31.9613,31.6511,31.926,33000.0
2012-02-23 11:00:00,45.3,45.42,45.22,45.34,46500.0,31.9331,32.0177,31.8767,31.9613,46500.0
2012-02-23 11:30:00,45.33,45.35,45.02,45.08,63000.0,31.9542,31.9683,31.7357,31.778,63000.0
2012-02-23 12:00:00,45.06,45.31,45.05,45.26,24400.0,31.7639,31.9401,31.7569,31.9049,24400.0
2012-02-23 12:30:00,45.29,45.54,45.25,45.52,70400.0,31.926,32.1023,31.8978,32.0882,70400.0
2012-02-23 13:00:00,45.49,45.52,45.26,45.27,42600.0,32.067,32.0882,31.9049,31.9119,42600.0
2012-02-23 13:30:00,45.27,45.27,45.04,45.13,70800.0,31.9119,31.9119,31.7498,31.8133,70800.0
2012-02-23 14:00:00,45.15,45.18,45.05,45.05,54000.0,31.8274,31.8485,31.7569,31.7569,54000.0
2012-02-23 14:30:00,45.06,45.09,44.9,44.94,44500.0,31.7639,31.7851,31.6511,31.6793,44500.0
2012-02-23 15:00:00,44.94,45.22,44.87,45.04,78100.0,31.6793,31.8767,31.63,31.7498,78100.0
2012-02-23 15:30:00,45.04,45.09,44.87,44.93,193400.0,31.7498,31.7851,31.63,31.6723,193400.0
2012-02-24 09:30:00,45.04,45.16,44.67,44.81,103800.0,31.7498,31.8344,31.489,31.5877,103800.0
2012-02-24 10:00:00,44.81,44.95,44.75,44.95,68700.0,31.5877,31.6864,31.5454,31.6864,68700.0
2012-02-24 10:30:00,44.98,45.15,44.91,45.07,85800.0,31.7075,31.8274,31.6582,31.771,85800.0
2012-02-24 11:00:00,45.07,45.41,45.06,45.37,94600.0,31.771,32.0106,31.7639,31.9824,94600.0
2012-02-24 11:30:00,45.36,45.58,45.32,45.54,59200.0,31.9754,32.1305,31.9472,32.1023,59200.0
2012-02-24 12:00:00,45.56,45.72,45.54,45.58,64800.0,32.1164,32.2292,32.1023,32.1305,64800.0
2012-02-24 12:30:00,45.59,45.6,45.51,45.51,26800.0,32.1375,32.1446,32.0811,32.0811,26800.0
2012-02-24 13:00:00,45.52,45.6,45.46,45.47,28800.0,32.0882,32.1446,32.0459,32.0529,28800.0
2012-02-24 13:30:00,45.48,45.57,45.42,45.43,30100.0,32.06,32.1234,32.0177,32.0247,30100.0
2012-02-24 14:00:00,45.44,45.49,45.18,45.23,65200.0,32.0318,32.067,31.8485,31.8838,65200.0
2012-02-24 14:30:00,45.21,45.25,45.04,45.08,52600.0,31.8697,31.8978,31.7498,31.778,52600.0
2012-02-24 15:00:00,45.08,45.16,45.0,45.07,70500.0,31.778,31.8344,31.7216,31.771,70500.0
2012-02-24 15:30:00,45.08,45.14,45.02,45.09,151600.0,31.778,31.8203,31.7357,31.7851,151600.0
2012-02-27 09:30:00,44.95,45.11,44.76,44.94,128200.0,31.6864,31.7992,31.5524,31.6793,128200.0
2012-02-27 10:00:00,44.93,45.07,44.79,44.8,124400.0,31.6723,31.771,31.5736,31.5806,124400.0
2012-02-27 10:30:00,44.8,44.95,44.76,44.93,196600.0,31.5806,31.6864,31.5524,31.6723,196600.0
2012-02-27 11:00:00,44.94,45.1,44.92,45.1,152700.0,31.6793,31.7921,31.6652,31.7921,152700.0
2012-02-27 11:30:00,45.13,45.27,44.94,45.14,78100.0,31.8133,31.9119,31.6793,31.8203,78100.0
2012-02-27 12:00:00,45.14,45.18,45.02,45.13,43700.0,31.8203,31.8485,31.7357,31.8133,43700.0
2012-02-27 12:30:00,45.14,45.19,45.05,45.07,63600.0,31.8203,31.8556,31.7569,31.771,63600.0
2012-02-27 13:00:00,45.07,45.16,44.95,45.06,79800.0,31.771,31.8344,31.6864,31.7639,79800.0
2012-02-27 13:30:00,45.05,45.3,45.05,45.1,55800.0,31.7569,31.9331,31.7569,31.7921,55800.0
2012-02-27 14:00:00,45.1,45.33,45.08,45.32,76500.0,31.7921,31.9542,31.778,31.9472,76500.0
2012-02-27 14:30:00,45.32,45.34,45.21,45.3,57800.0,31.9472,31.9613,31.8697,31.9331,57800.0
2012-02-27 15:00:00,45.3,45.4,45.23,45.29,80700.0,31.9331,32.0036,31.8838,31.926,80700.0
2012-02-27 15:30:00,45.29,45.38,45.21,45.21,185300.0,31.926,31.9895,31.8697,31.8697,185300.0
2012-02-28 09:30:00,45.32,45.47,44.91,44.97,91900.0,31.9472,32.0529,31.6582,31.7005,91900.0
2012-02-28 10:00:00,45.0,45.13,44.93,45.12,82500.0,31.7216,31.8133,31.6723,31.8062,82500.0
2012-02-28 10:30:00,45.1,45.19,44.85,44.9,81600.0,31.7921,31.8556,31.6159,31.6511,81600.0
2012-02-28 11:00:00,44.9,45.11,44.74,45.11,139800.0,31.6511,31.7992,31.5383,31.7992,139800.0
2012-02-28 11:30:00,45.11,45.17,44.82,44.83,94100.0,31.7992,31.8415,31.5947,31.6018,94100.0
2012-02-28 12:00:00,44.84,45.07,44.82,45.07,45100.0,31.6088,31.771,31.5947,31.771,45100.0
2012-02-28 12:30:00,45.09,45.16,45.01,45.11,37900.0,31.7851,31.8344,31.7287,31.7992,37900.0
2012-02-28 13:00:00,45.12,45.2,45.05,45.05,48500.0,31.8062,31.8626,31.7569,31.7569,48500.0
2012-02-28 13:30:00,45.05,45.08,44.88,44.96,49700.0,31.7569,31.778,31.637,31.6934,49700.0
2012-02-28 14:00:00,44.96,44.97,44.75,44.84,60400.0,31.6934,31.7005,31.5454,31.6088,60400.0
2012-02-28 14:30:00,44.84,44.96,44.83,44.93,72400.0,31.6088,31.6934,31.6018,31.6723,72400.0
2012-02-28 15:00:00,44.93,45.29,44.93,45.27,153200.0,31.6723,31.926,31.6723,31.9119,153200.0
2012-02-28 15:30:00,45.27,45.42,45.24,45.28,334700.0,31.9119,32.0177,31.8908,31.919,334700.0
2012-02-29 09:30:00,45.25,45.3,44.86,44.93,57600.0,31.9869,32.0223,31.7112,31.7607,57600.0
2012-02-29 10:00:00,44.92,45.0,44.75,44.8,112000.0,31.7537,31.8102,31.6335,31.6688,112000.0
2012-02-29 10:30:00,44.78,44.84,44.67,44.79,88000.0,31.6547,31.6971,31.5769,31.6618,88000.0
2012-02-29 11:00:00,44.8,44.82,44.73,44.75,107700.0,31.6688,31.683,31.6193,31.6335,107700.0
2012-02-29 11:30:00,44.75,45.02,44.75,44.84,51100.0,31.6335,31.8243,31.6335,31.6971,51100.0
2012-02-29 12:00:00,44.83,44.98,44.79,44.93,38800.0,31.69,31.7961,31.6618,31.7607,38800.0
2012-02-29 12:30:00,44.94,44.95,44.72,44.75,121300.0,31.7678,31.7749,31.6123,31.6335,121300.0
2012-02-29 13:00:00,44.75,44.84,44.68,44.73,126200.0,31.6335,31.6971,31.584,31.6193,126200.0
2012-02-29 13:30:00,44.73,44.84,44.66,44.73,96300.0,31.6193,31.6971,31.5699,31.6193,96300.0
2012-02-29 14:00:00,44.73,44.86,44.7,44.77,72200.0,31.6193,31.7112,31.5981,31.6476,72200.0
2012-02-29 14:30:00,44.78,44.82,44.66,44.72,55900.0,31.6547,31.683,31.5699,31.6123,55900.0
2012-02-29 15:00:00,44.72,44.84,44.7,44.71,81500.0,31.6123,31.6971,31.5981,31.6052,81500.0
2012-02-29 15:30:00,44.71,44.88,44.65,44.74,242800.0,31.6052,31.7254,31.5628,31.6264,242800.0
2012-03-01 09:30:00,44.91,45.1,44.65,44.82,107100.0,31.7466,31.8809,31.5628,31.683,107100.0
2012-03-01 10:00:00,44.83,45.29,44.71,45.27,102500.0,31.69,32.0152,31.6052,32.0011,102500.0
2012-03-01 10:30:00,45.26,45.34,45.02,45.1,107700.0,31.994,32.0505,31.8243,31.8809,107700.0
2012-03-01 11:00:00,45.09,45.25,45.06,45.13,58700.0,31.8738,31.9869,31.8526,31.9021,58700.0
2012-03-01 11:30:00,45.14,45.3,45.07,45.19,39900.0,31.9092,32.0223,31.8597,31.9445,39900.0
2012-03-01 12:00:00,45.19,45.37,45.16,45.37,56700.0,31.9445,32.0718,31.9233,32.0718,56700.0
2012-03-01 12:30:00,45.37,45.37,45.23,45.33,43000.0,32.0718,32.0718,31.9728,32.0435,43000.0
2012-03-01 13:00:00,45.34,45.4,45.2,45.35,77300.0,32.0505,32.093,31.9516,32.0576,77300.0
2012-03-01 13:30:00,45.35,45.48,45.22,45.27,47100.0,32.0576,32.1495,31.9657,32.0011,47100.0
2012-03-01 14:00:00,45.27,45.49,45.27,45.35,62500.0,32.0011,32.1566,32.0011,32.0576,62500.0
2012-03-01 14:30:00,45.34,45.35,45.2,45.34,47700.0,32.0505,32.0576,31.9516,32.0505,47700.0
2012-03-01 15:00:00,45.34,45.4,45.02,45.18,98900.0,32.0505,32.093,31.8243,31.9374,98900.0
2012-03-01 15:30:00,45.16,45.4,45.07,45.34,188600.0,31.9233,32.093,31.8597,32.0505,188600.0
2012-03-02 09:30:00,46.03,46.66,45.79,46.5,591100.0,32.5383,32.9836,32.3687,32.8705,591100.0
2012-03-02 10:00:00,46.5,46.73,46.31,46.46,225900.0,32.8705,33.0331,32.7362,32.8423,225900.0
2012-03-02 10:30:00,46.47,46.85,46.39,46.75,139900.0,32.8493,33.118,32.7928,33.0473,139900.0
2012-03-02 11:00:00,46.75,46.75,46.15,46.29,146900.0,33.0473,33.0473,32.6231,32.7221,146900.0
2012-03-02 11:30:00,46.29,46.39,46.02,46.06,93300.0,32.7221,32.7928,32.5312,32.5595,93300.0
2012-03-02 12:00:00,46.06,46.09,45.79,45.81,48700.0,32.5595,32.5807,32.3687,32.3828,48700.0
2012-03-02 12:30:00,45.81,45.95,45.78,45.9,80400.0,32.3828,32.4818,32.3616,32.4464,80400.0
2012-03-02 13:00:00,45.9,45.96,45.55,45.62,117200.0,32.4464,32.4888,32.199,32.2485,117200.0
2012-03-02 13:30:00,45.62,45.83,45.5,45.78,109300.0,32.2485,32.3969,32.1637,32.3616,109300.0
2012-03-02 14:00:00,45.79,45.84,45.66,45.68,67000.0,32.3687,32.404,32.2768,32.2909,67000.0
2012-03-02 14:30:00,45.68,45.7,45.56,45.59,71100.0,32.2909,32.305,32.2061,32.2273,71100.0
2012-03-02 15:00:00,45.6,45.68,45.51,45.55,88100.0,32.2343,32.2909,32.1707,32.199,88100.0
2012-03-02 15:30:00,45.55,45.59,45.42,45.51,164300.0,32.199,32.2273,32.1071,32.1707,164300.0
2012-03-05 09:30:00,45.55,46.01,45.55,45.86,308200.0,32.199,32.5242,32.199,32.4181,308200.0
2012-03-05 10:00:00,45.86,46.11,45.59,45.61,299100.0,32.4181,32.5949,32.2273,32.2414,299100.0
2012-03-05 10:30:00,45.6,45.7,45.43,45.65,146200.0,32.2343,32.305,32.1142,32.2697,146200.0
2012-03-05 11:00:00,45.65,45.7,45.5,45.53,167700.0,32.2697,32.305,32.1637,32.1849,167700.0
2012-03-05 11:30:00,45.54,45.62,45.39,45.46,110500.0,32.1919,32.2485,32.0859,32.1354,110500.0
2012-03-05 12:00:00,45.46,45.88,45.38,45.78,191600.0,32.1354,32.4323,32.0788,32.3616,191600.0
2012-03-05 12:30:00,45.8,45.8,45.43,45.57,42800.0,32.3757,32.3757,32.1142,32.2131,42800.0
2012-03-05 13:00:00,45.56,45.65,45.46,45.51,79800.0,32.2061,32.2697,32.1354,32.1707,79800.0
2012-03-05 13:30:00,45.52,45.61,45.3,45.3,228500.0,32.1778,32.2414,32.0223,32.0223,228500.0
2012-03-05 14:00:00,45.3,45.5,45.13,45.4,277600.0,32.0223,32.1637,31.9021,32.093,277600.0
2012-03-05 14:30:00,45.4,45.48,45.35,45.41,111600.0,32.093,32.1495,32.0576,32.1,111600.0
2012-03-05 15:00:00,45.42,45.61,45.25,45.58,217300.0,32.1071,32.2414,31.9869,32.2202,217300.0
2012-03-05 15:30:00,45.59,45.61,45.49,45.55,292500.0,32.2273,32.2414,32.1566,32.199,292500.0
2012-03-06 09:30:00,45.0,46.75,44.8,46.61,880700.0,31.8102,33.0473,31.6688,32.9483,880700.0
2012-03-06 10:00:00,46.59,47.42,46.03,46.41,821700.0,32.9342,33.5209,32.5383,32.8069,821700.0
2012-03-06 10:30:00,46.41,46.66,46.08,46.21,249600.0,32.8069,32.9836,32.5737,32.6655,249600.0
2012-03-06 11:00:00,46.19,46.49,45.91,46.17,312900.0,32.6514,32.8635,32.4535,32.6373,312900.0
2012-03-06 11:30:00,46.16,46.21,46.03,46.14,118700.0,32.6302,32.6655,32.5383,32.6161,118700.0
2012-03-06 12:00:00,46.13,46.27,46.03,46.1,184400.0,32.609,32.708,32.5383,32.5878,184400.0
2012-03-06 12:30:00,46.07,46.54,45.91,46.36,211900.0,32.5666,32.8988,32.4535,32.7716,211900.0
2012-03-06 13:00:00,46.35,46.52,46.25,46.5,143100.0,32.7645,32.8847,32.6938,32.8705,143100.0
2012-03-06 13:30:00,46.5,46.9,46.45,46.84,233400.0,32.8705,33.1533,32.8352,33.1109,233400.0
2012-03-06 14:00:00,46.83,47.05,46.65,46.67,226400.0,33.1038,33.2593,32.9766,32.9907,226400.0
2012-03-06 14:30:00,46.68,46.79,46.52,46.63,161600.0,32.9978,33.0755,32.8847,32.9624,161600.0
2012-03-06 15:00:00,46.64,46.95,46.64,46.83,218600.0,32.9695,33.1886,32.9695,33.1038,218600.0
2012-03-06 15:30:00,46.83,46.95,46.75,46.89,621600.0,33.1038,33.1886,33.0473,33.1462,621600.0
2012-03-07 09:30:00,47.35,47.7,46.84,46.9,330800.0,33.4714,33.7188,33.1109,33.1533,330800.0
2012-03-07 10:00:00,46.91,46.94,46.7,46.88,257300.0,33.1604,33.1816,33.0119,33.1392,257300.0
2012-03-07 10:30:00,46.9,47.0,46.83,46.92,158300.0,33.1533,33.224,33.1038,33.1674,158300.0
2012-03-07 11:00:00,46.93,47.15,46.92,47.08,151700.0,33.1745,33.33,33.1674,33.2805,151700.0
2012-03-07 11:30:00,47.1,47.21,46.95,47.16,103200.0,33.2947,33.3724,33.1886,33.3371,103200.0
2012-03-07 12:00:00,47.16,47.25,47.06,47.1,125100.0,33.3371,33.4007,33.2664,33.2947,125100.0
2012-03-07 12:30:00,47.1,47.19,47.04,47.04,80700.0,33.2947,33.3583,33.2523,33.2523,80700.0
2012-03-07 13:00:00,47.03,47.17,47.01,47.14,76900.0,33.2452,33.3442,33.2311,33.323,76900.0
2012-03-07 13:30:00,47.13,47.27,47.12,47.25,87700.0,33.3159,33.4149,33.3088,33.4007,87700.0
2012-03-07 14:00:00,47.25,47.47,47.22,47.35,107300.0,33.4007,33.5562,33.3795,33.4714,107300.0
2012-03-07 14:30:00,47.35,47.36,47.12,47.26,96700.0,33.4714,33.4785,33.3088,33.4078,96700.0
2012-03-07 15:00:00,47.26,47.45,47.22,47.41,148100.0,33.4078,33.5421,33.3795,33.5138,148100.0
2012-03-07 15:30:00,47.41,47.44,47.2,47.24,352800.0,33.5138,33.535,33.3654,33.3936,352800.0
2012-03-08 09:30:00,47.19,47.63,47.05,47.33,197300.0,33.3583,33.6693,33.2593,33.4573,197300.0
2012-03-08 10:00:00,47.32,47.46,47.26,47.42,137600.0,33.4502,33.5492,33.4078,33.5209,137600.0
2012-03-08 10:30:00,47.42,47.51,47.29,47.49,83200.0,33.5209,33.5845,33.429,33.5704,83200.0
2012-03-08 11:00:00,47.5,47.55,47.33,47.39,109900.0,33.5774,33.6128,33.4573,33.4997,109900.0
2012-03-08 11:30:00,47.39,47.56,47.37,47.51,99600.0,33.4997,33.6199,33.4855,33.5845,99600.0
2012-03-08 12:00:00,47.5,47.51,47.31,47.4,99400.0,33.5774,33.5845,33.4431,33.5068,99400.0
2012-03-08 12:30:00,47.39,47.49,47.31,47.35,107700.0,33.4997,33.5704,33.4431,33.4714,107700.0
2012-03-08 13:00:00,47.35,47.55,47.33,47.42,93100.0,33.4714,33.6128,33.4573,33.5209,93100.0
2012-03-08 13:30:00,47.42,47.55,47.38,47.48,101800.0,33.5209,33.6128,33.4926,33.5633,101800.0
2012-03-08 14:00:00,47.48,47.49,47.36,47.4,122100.0,33.5633,33.5704,33.4785,33.5068,122100.0
2012-03-08 14:30:00,47.39,47.39,47.26,47.31,125900.0,33.4997,33.4997,33.4078,33.4431,125900.0
2012-03-08 15:00:00,47.31,47.36,47.16,47.2,139600.0,33.4431,33.4785,33.3371,33.3654,139600.0
2012-03-08 15:30:00,47.21,47.23,47.04,47.07,560900.0,33.3724,33.3866,33.2523,33.2735,560900.0
2012-03-09 09:30:00,47.3,47.44,47.0,47.17,304400.0,33.4361,33.535,33.224,33.3442,304400.0
2012-03-09 10:00:00,47.19,47.7,47.12,47.56,237900.0,33.3583,33.7188,33.3088,33.6199,237900.0
2012-03-09 10:30:00,47.57,47.68,47.39,47.41,55600.0,33.6269,33.7047,33.4997,33.5138,55600.0
2012-03-09 11:00:00,47.41,47.55,47.24,47.29,124300.0,33.5138,33.6128,33.3936,33.429,124300.0
2012-03-09 11:30:00,47.3,47.58,47.3,47.51,39000.0,33.4361,33.634,33.4361,33.5845,39000.0
2012-03-09 12:00:00,47.52,47.59,47.44,47.53,42300.0,33.5916,33.6411,33.535,33.5986,42300.0
2012-03-09 12:30:00,47.52,47.65,47.45,47.64,57500.0,33.5916,33.6835,33.5421,33.6764,57500.0
2012-03-09 13:00:00,47.64,47.65,47.49,47.49,28400.0,33.6764,33.6835,33.5704,33.5704,28400.0
2012-03-09 13:30:00,47.51,47.67,47.49,47.63,58600.0,33.5845,33.6976,33.5704,33.6693,58600.0
2012-03-09 14:00:00,47.64,47.71,47.55,47.67,75200.0,33.6764,33.7259,33.6128,33.6976,75200.0
2012-03-09 14:30:00,47.66,47.8,47.46,47.55,90600.0,33.6905,33.7895,33.5492,33.6128,90600.0
2012-03-09 15:00:00,47.55,47.57,47.41,47.49,116400.0,33.6128,33.6269,33.5138,33.5704,116400.0
2012-03-09 15:30:00,47.5,47.52,47.4,47.48,304500.0,33.5774,33.5916,33.5068,33.5633,304500.0
2012-03-12 09:30:00,47.45,47.7,47.37,47.61,84500.0,33.5421,33.7188,33.4855,33.6552,84500.0
2012-03-12 10:00:00,47.61,47.61,47.42,47.5,87800.0,33.6552,33.6552,33.5209,33.5774,87800.0
2012-03-12 10:30:00,47.5,47.7,47.34,47.62,70700.0,33.5774,33.7188,33.4643,33.6623,70700.0
2012-03-12 11:00:00,47.62,47.64,47.28,47.43,80600.0,33.6623,33.6764,33.4219,33.528,80600.0
2012-03-12 11:30:00,47.45,47.65,47.38,47.6,73300.0,33.5421,33.6835,33.4926,33.6481,73300.0
2012-03-12 12:00:00,47.63,47.79,47.51,47.73,57700.0,33.6693,33.7824,33.5845,33.74,57700.0
2012-03-12 12:30:00,47.73,47.75,47.65,47.74,52200.0,33.74,33.7542,33.6835,33.7471,52200.0
2012-03-12 13:00:00,47.73,47.75,47.65,47.72,73700.0,33.74,33.7542,33.6835,33.733,73700.0
2012-03-12 13:30:00,47.73,47.85,47.7,47.78,48300.0,33.74,33.8249,33.7188,33.7754,48300.0
2012-03-12 14:00:00,47.77,47.96,47.76,47.95,89200.0,33.7683,33.9026,33.7612,33.8955,89200.0
2012-03-12 14:30:00,47.95,47.98,47.85,47.87,75000.0,33.8955,33.9167,33.8249,33.839,75000.0
2012-03-12 15:00:00,47.88,47.91,47.76,47.82,87700.0,33.8461,33.8673,33.7612,33.8036,87700.0
2012-03-12 15:30:00,47.82,47.85,47.7,47.79,282800.0,33.8036,33.8249,33.7188,33.7824,282800.0
2012-03-13 09:30:00,47.97,48.23,47.81,47.82,145800.0,33.9097,34.0935,33.7966,33.8036,145800.0
2012-03-13 10:00:00,47.88,47.88,47.55,47.61,100800.0,33.8461,33.8461,33.6128,33.6552,100800.0
2012-03-13 10:30:00,47.6,47.93,47.59,47.85,109200.0,33.6481,33.8814,33.6411,33.8249,109200.0
2012-03-13 11:00:00,47.84,47.85,47.61,47.71,84000.0,33.8178,33.8249,33.6552,33.7259,84000.0
2012-03-13 11:30:00,47.71,47.86,47.67,47.82,49600.0,33.7259,33.8319,33.6976,33.8036,49600.0
2012-03-13 12:00:00,47.82,47.84,47.72,47.76,49700.0,33.8036,33.8178,33.733,33.7612,49700.0
2012-03-13 12:30:00,47.76,47.87,47.74,47.85,26000.0,33.7612,33.839,33.7471,33.8249,26000.0
2012-03-13 13:00:00,47.85,47.86,47.7,47.74,44000.0,33.8249,33.8319,33.7188,33.7471,44000.0
2012-03-13 13:30:00,47.74,47.78,47.66,47.76,83600.0,33.7471,33.7754,33.6905,33.7612,83600.0
2012-03-13 14:00:00,47.76,47.94,47.66,47.92,138200.0,33.7612,33.8885,33.6905,33.8743,138200.0
2012-03-13 14:30:00,47.93,48.06,47.9,47.91,176900.0,33.8814,33.9733,33.8602,33.8673,176900.0
2012-03-13 15:00:00,47.92,48.15,47.87,48.09,88100.0,33.8743,34.0369,33.839,33.9945,88100.0
2012-03-13 15:30:00,48.09,48.16,47.91,48.06,263500.0,33.9945,34.044,33.8673,33.9733,263500.0
2012-03-14 09:30:00,48.12,48.46,48.03,48.03,113700.0,34.0157,34.2561,33.9521,33.9521,113700.0
2012-03-14 10:00:00,48.05,48.31,47.85,47.98,107800.0,33.9662,34.15,33.8249,33.9167,107800.0
2012-03-14 10:30:00,47.99,48.03,47.6,47.6,125600.0,33.9238,33.9521,33.6481,33.6481,125600.0
2012-03-14 11:00:00,47.63,47.93,47.58,47.82,100400.0,33.6693,33.8814,33.634,33.8036,100400.0
2012-03-14 11:30:00,47.81,47.81,47.5,47.71,95800.0,33.7966,33.7966,33.5774,33.7259,95800.0
2012-03-14 12:00:00,47.68,47.72,47.56,47.7,65400.0,33.7047,33.733,33.6199,33.7188,65400.0
2012-03-14 12:30:00,47.69,47.89,47.66,47.86,41900.0,33.7117,33.8531,33.6905,33.8319,41900.0
2012-03-14 13:00:00,47.87,48.05,47.86,47.96,48300.0,33.839,33.9662,33.8319,33.9026,48300.0
2012-03-14 13:30:00,47.93,47.97,47.74,47.77,74400.0,33.8814,33.9097,33.7471,33.7683,74400.0
2012-03-14 14:00:00,47.77,47.86,47.69,47.82,73700.0,33.7683,33.8319,33.7117,33.8036,73700.0
2012-03-14 14:30:00,47.81,47.87,47.7,47.8,72500.0,33.7966,33.839,33.7188,33.7895,72500.0
2012-03-14 15:00:00,47.81,47.85,47.69,47.83,105100.0,33.7966,33.8249,33.7117,33.8107,105100.0
2012-03-14 15:30:00,47.83,47.87,47.78,47.81,220600.0,33.8107,33.839,33.7754,33.7966,220600.0
2012-03-15 09:30:00,47.95,47.96,47.31,47.39,137500.0,33.8955,33.9026,33.4431,33.4997,137500.0
2012-03-15 10:00:00,47.38,47.59,47.22,47.46,150700.0,33.4926,33.6411,33.3795,33.5492,150700.0
2012-03-15 10:30:00,47.48,47.61,47.41,47.45,110800.0,33.5633,33.6552,33.5138,33.5421,110800.0
2012-03-15 11:00:00,47.46,47.57,47.27,47.57,61100.0,33.5492,33.6269,33.4149,33.6269,61100.0
2012-03-15 11:30:00,47.57,47.69,47.45,47.66,120100.0,33.6269,33.7117,33.5421,33.6905,120100.0
2012-03-15 12:00:00,47.66,47.76,47.59,47.74,122600.0,33.6905,33.7612,33.6411,33.7471,122600.0
2012-03-15 12:30:00,47.75,47.83,47.65,47.79,88900.0,33.7542,33.8107,33.6835,33.7824,88900.0
2012-03-15 13:00:00,47.78,47.82,47.58,47.59,67500.0,33.7754,33.8036,33.634,33.6411,67500.0
2012-03-15 13:30:00,47.58,47.76,47.57,47.63,48000.0,33.634,33.7612,33.6269,33.6693,48000.0
2012-03-15 14:00:00,47.63,47.74,47.56,47.67,76100.0,33.6693,33.7471,33.6199,33.6976,76100.0
2012-03-15 14:30:00,47.69,47.84,47.62,47.83,50100.0,33.7117,33.8178,33.6623,33.8107,50100.0
2012-03-15 15:00:00,47.82,47.91,47.77,47.86,68500.0,33.8036,33.8673,33.7683,33.8319,68500.0
2012-03-15 15:30:00,47.86,47.87,47.74,47.82,144900.0,33.8319,33.839,33.7471,33.8036,144900.0
2012-03-16 09:30:00,47.85,48.04,47.66,47.68,222100.0,33.8249,33.9592,33.6905,33.7047,222100.0
2012-03-16 10:00:00,47.67,47.78,47.44,47.51,77800.0,33.6976,33.7754,33.535,33.5845,77800.0
2012-03-16 10:30:00,47.54,47.75,47.46,47.68,95900.0,33.6057,33.7542,33.5492,33.7047,95900.0
2012-03-16 11:00:00,47.68,47.8,47.55,47.55,46800.0,33.7047,33.7895,33.6128,33.6128,46800.0
2012-03-16 11:30:00,47.55,47.7,47.51,47.69,58500.0,33.6128,33.7188,33.5845,33.7117,58500.0
2012-03-16 12:00:00,47.7,47.73,47.57,47.6,46300.0,33.7188,33.74,33.6269,33.6481,46300.0
2012-03-16 12:30:00,47.63,47.68,47.44,47.44,21200.0,33.6693,33.7047,33.535,33.535,21200.0
2012-03-16 13:00:00,47.46,47.58,47.4,47.42,33000.0,33.5492,33.634,33.5068,33.5209,33000.0
2012-03-16 13:30:00,47.45,47.58,47.44,47.58,45100.0,33.5421,33.634,33.535,33.634,45100.0
2012-03-16 14:00:00,47.57,47.65,47.55,47.55,63800.0,33.6269,33.6835,33.6128,33.6128,63800.0
2012-03-16 14:30:00,47.55,47.66,47.54,47.58,61400.0,33.6128,33.6905,33.6057,33.634,61400.0
2012-03-16 15:00:00,47.6,47.65,47.48,47.49,80300.0,33.6481,33.6835,33.5633,33.5704,80300.0
2012-03-16 15:30:00,47.49,47.51,47.38,47.45,192300.0,33.5704,33.5845,33.4926,33.5421,192300.0
2012-03-19 09:30:00,47.18,47.56,47.02,47.14,96200.0,33.3512,33.6199,33.2381,33.323,96200.0
2012-03-19 10:00:00,47.17,47.17,46.92,46.99,123600.0,33.3442,33.3442,33.1674,33.2169,123600.0
2012-03-19 10:30:00,46.97,47.16,46.97,46.98,47300.0,33.2028,33.3371,33.2028,33.2099,47300.0
2012-03-19 11:00:00,46.99,47.0,46.82,46.84,118900.0,33.2169,33.224,33.0968,33.1109,118900.0
2012-03-19 11:30:00,46.85,47.12,46.8,47.12,54400.0,33.118,33.3088,33.0826,33.3088,54400.0
2012-03-19 12:00:00,47.11,47.34,47.11,47.26,54100.0,33.3018,33.4643,33.3018,33.4078,54100.0
2012-03-19 12:30:00,47.26,47.51,47.25,47.51,35500.0,33.4078,33.5845,33.4007,33.5845,35500.0
2012-03-19 13:00:00,47.5,47.61,47.47,47.6,50800.0,33.5774,33.6552,33.5562,33.6481,50800.0
2012-03-19 13:30:00,47.6,47.68,47.5,47.57,40000.0,33.6481,33.7047,33.5774,33.6269,40000.0
2012-03-19 14:00:00,47.57,47.69,47.53,47.69,73900.0,33.6269,33.7117,33.5986,33.7117,73900.0
2012-03-19 14:30:00,47.69,47.74,47.61,47.67,45500.0,33.7117,33.7471,33.6552,33.6976,45500.0
2012-03-19 15:00:00,47.67,47.78,47.63,47.63,63400.0,33.6976,33.7754,33.6693,33.6693,63400.0
2012-03-19 15:30:00,47.63,47.71,47.55,47.61,128000.0,33.6693,33.7259,33.6128,33.6552,128000.0
2012-03-20 09:30:00,47.28,47.71,47.03,47.28,228800.0,33.4219,33.7259,33.2452,33.4219,228800.0
2012-03-20 10:00:00,47.27,47.45,47.22,47.32,57300.0,33.4149,33.5421,33.3795,33.4502,57300.0
2012-03-20 10:30:00,47.28,47.49,47.18,47.32,103900.0,33.4219,33.5704,33.3512,33.4502,103900.0
2012-03-20 11:00:00,47.35,47.68,47.34,47.64,67100.0,33.4714,33.7047,33.4643,33.6764,67100.0
2012-03-20 11:30:00,47.63,47.66,47.44,47.55,65000.0,33.6693,33.6905,33.535,33.6128,65000.0
2012-03-20 12:00:00,47.54,47.58,47.4,47.46,30400.0,33.6057,33.634,33.5068,33.5492,30400.0
2012-03-20 12:30:00,47.49,47.51,47.43,47.44,25200.0,33.5704,33.5845,33.528,33.535,25200.0
2012-03-20 13:00:00,47.44,47.54,47.41,47.49,100100.0,33.535,33.6057,33.5138,33.5704,100100.0
2012-03-20 13:30:00,47.49,47.63,47.44,47.63,56700.0,33.5704,33.6693,33.535,33.6693,56700.0
2012-03-20 14:00:00,47.65,47.82,47.53,47.81,97100.0,33.6835,33.8036,33.5986,33.7966,97100.0
2012-03-20 14:30:00,47.81,47.84,47.7,47.84,36400.0,33.7966,33.8178,33.7188,33.8178,36400.0
2012-03-20 15:00:00,47.83,47.86,47.73,47.8,51600.0,33.8107,33.8319,33.74,33.7895,51600.0
2012-03-20 15:30:00,47.8,47.85,47.67,47.7,119000.0,33.7895,33.8249,33.6976,33.7188,119000.0
2012-03-21 09:30:00,47.72,48.08,47.72,48.0,51000.0,33.733,33.9874,33.733,33.9309,51000.0
2012-03-21 10:00:00,48.0,48.01,47.85,47.91,82600.0,33.9309,33.938,33.8249,33.8673,82600.0
2012-03-21 10:30:00,47.94,48.17,47.91,48.09,141100.0,33.8885,34.0511,33.8673,33.9945,141100.0
2012-03-21 11:00:00,48.07,48.33,48.01,48.26,72600.0,33.9804,34.1642,33.938,34.1147,72600.0
2012-03-21 11:30:00,48.28,48.39,48.19,48.19,82900.0,34.1288,34.2066,34.0652,34.0652,82900.0
2012-03-21 12:00:00,48.2,48.27,48.11,48.21,80700.0,34.0723,34.1217,34.0086,34.0793,80700.0
2012-03-21 12:30:00,48.21,48.29,48.16,48.26,62100.0,34.0793,34.1359,34.044,34.1147,62100.0
2012-03-21 13:00:00,48.24,48.42,48.22,48.42,104600.0,34.1005,34.2278,34.0864,34.2278,104600.0
2012-03-21 13:30:00,48.42,48.74,48.31,48.74,185800.0,34.2278,34.454,34.15,34.454,185800.0
2012-03-21 14:00:00,48.74,48.94,48.55,48.71,244900.0,34.454,34.5954,34.3197,34.4328,244900.0
2012-03-21 14:30:00,48.71,48.72,48.49,48.53,118700.0,34.4328,34.4398,34.2773,34.3055,118700.0
2012-03-21 15:00:00,48.53,48.65,48.48,48.57,105100.0,34.3055,34.3904,34.2702,34.3338,105100.0
2012-03-21 15:30:00,48.57,48.67,48.41,48.41,315900.0,34.3338,34.4045,34.2207,34.2207,315900.0
2012-03-22 09:30:00,48.25,48.52,48.07,48.3,108100.0,34.1076,34.2985,33.9804,34.143,108100.0
2012-03-22 10:00:00,48.28,48.42,48.01,48.04,85900.0,34.1288,34.2278,33.938,33.9592,85900.0
2012-03-22 10:30:00,48.05,48.07,47.76,47.76,69000.0,33.9662,33.9804,33.7612,33.7612,69000.0
2012-03-22 11:00:00,47.76,47.91,47.7,47.89,71900.0,33.7612,33.8673,33.7188,33.8531,71900.0
2012-03-22 11:30:00,47.89,48.22,47.86,48.14,125700.0,33.8531,34.0864,33.8319,34.0299,125700.0
2012-03-22 12:00:00,48.11,48.2,48.1,48.11,33400.0,34.0086,34.0723,34.0016,34.0086,33400.0
2012-03-22 12:30:00,48.1,48.22,48.07,48.22,29200.0,34.0016,34.0864,33.9804,34.0864,29200.0
2012-03-22 13:00:00,48.21,48.26,48.15,48.16,25900.0,34.0793,34.1147,34.0369,34.044,25900.0
2012-03-22 13:30:00,48.15,48.32,48.13,48.26,80100.0,34.0369,34.1571,34.0228,34.1147,80100.0
2012-03-22 14:00:00,48.28,48.39,48.25,48.38,88300.0,34.1288,34.2066,34.1076,34.1995,88300.0
2012-03-22 14:30:00,48.37,48.52,48.29,48.4,140800.0,34.1924,34.2985,34.1359,34.2136,140800.0
2012-03-22 15:00:00,48.39,48.42,48.26,48.4,89500.0,34.2066,34.2278,34.1147,34.2136,89500.0
2012-03-22 15:30:00,48.4,48.61,48.34,48.45,247600.0,34.2136,34.3621,34.1712,34.249,247600.0
2012-03-23 09:30:00,49.81,49.97,48.9,49.04,577500.0,35.2104,35.3235,34.5671,34.6661,577500.0
2012-03-23 10:00:00,49.04,49.05,48.55,48.69,255300.0,34.6661,34.6731,34.3197,34.4186,255300.0
2012-03-23 10:30:00,48.68,48.89,48.67,48.74,96000.0,34.4116,34.56,34.4045,34.454,96000.0
2012-03-23 11:00:00,48.77,48.91,48.67,48.9,81600.0,34.4752,34.5742,34.4045,34.5671,81600.0
2012-03-23 11:30:00,48.9,48.99,48.8,48.96,74500.0,34.5671,34.6307,34.4964,34.6095,74500.0
2012-03-23 12:00:00,48.95,48.96,48.88,48.94,75000.0,34.6024,34.6095,34.553,34.5954,75000.0
2012-03-23 12:30:00,48.93,48.94,48.8,48.87,85100.0,34.5883,34.5954,34.4964,34.5459,85100.0
2012-03-23 13:00:00,48.83,48.87,48.72,48.85,34100.0,34.5176,34.5459,34.4398,34.5317,34100.0
2012-03-23 13:30:00,48.87,48.95,48.77,48.8,70000.0,34.5459,34.6024,34.4752,34.4964,70000.0
2012-03-23 14:00:00,48.82,49.11,48.82,49.11,145300.0,34.5105,34.7155,34.5105,34.7155,145300.0
2012-03-23 14:30:00,49.12,49.15,49.0,49.04,47200.0,34.7226,34.7438,34.6378,34.6661,47200.0
2012-03-23 15:00:00,49.05,49.14,48.98,49.11,98600.0,34.6731,34.7367,34.6236,34.7155,98600.0
2012-03-23 15:30:00,49.1,49.23,49.1,49.15,318800.0,34.7085,34.8004,34.7085,34.7438,318800.0
2012-03-26 09:30:00,49.41,49.72,49.08,49.15,294600.0,34.9276,35.1467,34.6943,34.7438,294600.0
2012-03-26 10:00:00,49.16,49.35,48.96,49.12,213300.0,34.7509,34.8852,34.6095,34.7226,213300.0
2012-03-26 10:30:00,49.12,49.31,49.12,49.27,61500.0,34.7226,34.8569,34.7226,34.8286,61500.0
2012-03-26 11:00:00,49.26,49.29,49.2,49.25,54600.0,34.8216,34.8428,34.7792,34.8145,54600.0
2012-03-26 11:30:00,49.24,49.27,49.13,49.2,47300.0,34.8074,34.8286,34.7297,34.7792,47300.0
2012-03-26 12:00:00,49.19,49.41,49.17,49.37,85200.0,34.7721,34.9276,34.758,34.8993,85200.0
2012-03-26 12:30:00,49.36,49.4,49.16,49.31,162700.0,34.8923,34.9205,34.7509,34.8569,162700.0
2012-03-26 13:00:00,49.31,49.5,49.21,49.49,93800.0,34.8569,34.9912,34.7862,34.9842,93800.0
2012-03-26 13:30:00,49.48,49.5,49.47,49.5,43900.0,34.9771,34.9912,34.97,34.9912,43900.0
2012-03-26 14:00:00,49.49,49.58,49.49,49.54,70200.0,34.9842,35.0478,34.9842,35.0195,70200.0
2012-03-26 14:30:00,49.54,49.61,49.43,49.6,103600.0,35.0195,35.069,34.9417,35.0619,103600.0
2012-03-26 15:00:00,49.59,49.67,49.55,49.59,150500.0,35.0548,35.1114,35.0266,35.0548,150500.0
2012-03-26 15:30:00,49.59,49.68,49.51,49.67,233400.0,35.0548,35.1185,34.9983,35.1114,233400.0
2012-03-27 09:30:00,49.6,49.66,49.17,49.31,183300.0,35.0619,35.1043,34.758,34.8569,183300.0
2012-03-27 10:00:00,49.31,49.49,49.21,49.35,82700.0,34.8569,34.9842,34.7862,34.8852,82700.0
2012-03-27 10:30:00,49.36,49.36,49.04,49.13,97200.0,34.8923,34.8923,34.6661,34.7297,97200.0
2012-03-27 11:00:00,49.13,49.23,49.07,49.1,57200.0,34.7297,34.8004,34.6873,34.7085,57200.0
2012-03-27 11:30:00,49.1,49.2,49.09,49.12,153800.0,34.7085,34.7792,34.7014,34.7226,153800.0
2012-03-27 12:00:00,49.12,49.21,49.1,49.17,76500.0,34.7226,34.7862,34.7085,34.758,76500.0
2012-03-27 12:30:00,49.17,49.24,49.14,49.2,65300.0,34.758,34.8074,34.7367,34.7792,65300.0
2012-03-27 13:00:00,49.19,49.24,49.05,49.15,41600.0,34.7721,34.8074,34.6731,34.7438,41600.0
2012-03-27 13:30:00,49.15,49.23,49.05,49.14,54800.0,34.7438,34.8004,34.6731,34.7367,54800.0
2012-03-27 14:00:00,49.14,49.17,49.1,49.16,50200.0,34.7367,34.758,34.7085,34.7509,50200.0
2012-03-27 14:30:00,49.16,49.19,49.11,49.15,93100.0,34.7509,34.7721,34.7155,34.7438,93100.0
2012-03-27 15:00:00,49.15,49.19,49.06,49.08,129700.0,34.7438,34.7721,34.6802,34.6943,129700.0
2012-03-27 15:30:00,49.07,49.16,48.96,49.01,221700.0,34.6873,34.7509,34.6095,34.6448,221700.0
2012-03-28 09:30:00,49.1,49.13,48.63,48.72,103500.0,34.7085,34.7297,34.3762,34.4398,103500.0
2012-03-28 10:00:00,48.73,48.92,48.66,48.71,70000.0,34.4469,34.5812,34.3974,34.4328,70000.0
2012-03-28 10:30:00,48.71,48.74,48.43,48.44,88400.0,34.4328,34.454,34.2349,34.2419,88400.0
2012-03-28 11:00:00,48.44,48.44,48.28,48.36,79700.0,34.2419,34.2419,34.1288,34.1854,79700.0
2012-03-28 11:30:00,48.36,48.38,47.71,47.91,244000.0,34.1854,34.1995,33.7259,33.8673,244000.0
2012-03-28 12:00:00,47.9,48.14,47.88,48.07,195500.0,33.8602,34.0299,33.8461,33.9804,195500.0
2012-03-28 12:30:00,48.07,48.1,47.88,47.91,88900.0,33.9804,34.0016,33.8461,33.8673,88900.0
2012-03-28 13:00:00,47.89,48.0,47.83,47.94,58000.0,33.8531,33.9309,33.8107,33.8885,58000.0
2012-03-28 13:30:00,47.92,47.98,47.87,47.92,61000.0,33.8743,33.9167,33.839,33.8743,61000.0
2012-03-28 14:00:00,47.93,47.94,47.81,47.83,97500.0,33.8814,33.8885,33.7966,33.8107,97500.0
2012-03-28 14:30:00,47.82,47.86,47.71,47.81,150200.0,33.8036,33.8319,33.7259,33.7966,150200.0
2012-03-28 15:00:00,47.81,47.99,47.81,47.89,258500.0,33.7966,33.9238,33.7966,33.8531,258500.0
2012-03-28 15:30:00,47.88,48.06,47.87,47.99,353800.0,33.8461,33.9733,33.839,33.9238,353800.0
2012-03-29 09:30:00,48.2,48.2,47.44,47.65,157900.0,34.0723,34.0723,33.535,33.6835,157900.0
2012-03-29 10:00:00,47.63,47.97,47.63,47.69,84100.0,33.6693,33.9097,33.6693,33.7117,84100.0
2012-03-29 10:30:00,47.68,47.81,47.61,47.61,104800.0,33.7047,33.7966,33.6552,33.6552,104800.0
2012-03-29 11:00:00,47.63,47.64,47.54,47.57,146400.0,33.6693,33.6764,33.6057,33.6269,146400.0
2012-03-29 11:30:00,47.54,47.6,47.3,47.34,85600.0,33.6057,33.6481,33.4361,33.4643,85600.0
2012-03-29 12:00:00,47.37,47.62,47.35,47.55,61400.0,33.4855,33.6623,33.4714,33.6128,61400.0
2012-03-29 12:30:00,47.54,47.63,47.5,47.56,62000.0,33.6057,33.6693,33.5774,33.6199,62000.0
2012-03-29 13:00:00,47.56,47.68,47.48,47.66,51900.0,33.6199,33.7047,33.5633,33.6905,51900.0
2012-03-29 13:30:00,47.65,47.8,47.61,47.78,52800.0,33.6835,33.7895,33.6552,33.7754,52800.0
2012-03-29 14:00:00,47.77,47.94,47.76,47.9,54400.0,33.7683,33.8885,33.7612,33.8602,54400.0
2012-03-29 14:30:00,47.89,47.93,47.76,47.79,77800.0,33.8531,33.8814,33.7612,33.7824,77800.0
2012-03-29 15:00:00,47.79,48.02,47.75,47.83,104100.0,33.7824,33.945,33.7542,33.8107,104100.0
2012-03-29 15:30:00,47.85,48.1,47.84,48.01,219300.0,33.8249,34.0016,33.8178,33.938,219300.0
2012-03-30 09:30:00,48.2,48.43,47.9,47.96,150900.0,34.0723,34.2349,33.8602,33.9026,150900.0
2012-03-30 10:00:00,47.96,48.17,47.92,48.0,60900.0,33.9026,34.0511,33.8743,33.9309,60900.0
2012-03-30 10:30:00,47.99,48.02,47.62,47.7,71100.0,33.9238,33.945,33.6623,33.7188,71100.0
2012-03-30 11:00:00,47.72,48.12,47.71,48.08,60500.0,33.733,34.0157,33.7259,33.9874,60500.0
2012-03-30 11:30:00,48.1,48.16,48.02,48.08,51300.0,34.0016,34.044,33.945,33.9874,51300.0
2012-03-30 12:00:00,48.07,48.16,47.96,48.16,45600.0,33.9804,34.044,33.9026,34.044,45600.0
2012-03-30 12:30:00,48.14,48.16,48.04,48.05,56700.0,34.0299,34.044,33.9592,33.9662,56700.0
2012-03-30 13:00:00,48.05,48.21,48.02,48.14,48500.0,33.9662,34.0793,33.945,34.0299,48500.0
2012-03-30 13:30:00,48.15,48.21,48.12,48.14,92300.0,34.0369,34.0793,34.0157,34.0299,92300.0
2012-03-30 14:00:00,48.14,48.23,48.11,48.2,54100.0,34.0299,34.0935,34.0086,34.0723,54100.0
2012-03-30 14:30:00,48.2,48.3,48.17,48.17,103200.0,34.0723,34.143,34.0511,34.0511,103200.0
2012-03-30 15:00:00,48.17,48.22,48.06,48.16,84200.0,34.0511,34.0864,33.9733,34.044,84200.0
2012-03-30 15:30:00,48.16,48.24,48.08,48.09,225000.0,34.044,34.1005,33.9874,33.9945,225000.0
2012-04-02 09:30:00,48.09,48.42,47.72,47.86,162800.0,33.9945,34.2278,33.733,33.8319,162800.0
2012-04-02 10:00:00,47.89,48.1,47.75,47.96,85900.0,33.8531,34.0016,33.7542,33.9026,85900.0
2012-04-02 10:30:00,47.96,48.06,47.84,47.9,67200.0,33.9026,33.9733,33.8178,33.8602,67200.0
2012-04-02 11:00:00,47.91,48.04,47.8,47.84,50800.0,33.8673,33.9592,33.7895,33.8178,50800.0
2012-04-02 11:30:00,47.84,48.07,47.81,48.04,29200.0,33.8178,33.9804,33.7966,33.9592,29200.0
2012-04-02 12:00:00,48.03,48.28,48.03,48.24,54100.0,33.9521,34.1288,33.9521,34.1005,54100.0
2012-04-02 12:30:00,48.25,48.29,48.19,48.2,43400.0,34.1076,34.1359,34.0652,34.0723,43400.0
2012-04-02 13:00:00,48.2,48.2,48.09,48.1,22700.0,34.0723,34.0723,33.9945,34.0016,22700.0
2012-04-02 13:30:00,48.12,48.17,48.06,48.11,28500.0,34.0157,34.0511,33.9733,34.0086,28500.0
2012-04-02 14:00:00,48.11,48.2,48.07,48.11,40200.0,34.0086,34.0723,33.9804,34.0086,40200.0
2012-04-02 14:30:00,48.11,48.22,48.02,48.22,80800.0,34.0086,34.0864,33.945,34.0864,80800.0
2012-04-02 15:00:00,48.23,48.27,48.14,48.17,87400.0,34.0935,34.1217,34.0299,34.0511,87400.0
2012-04-02 15:30:00,48.17,48.17,47.93,47.94,245500.0,34.0511,34.0511,33.8814,33.8885,245500.0
2012-04-03 09:30:00,48.04,48.43,47.96,48.35,103900.0,33.9592,34.2349,33.9026,34.1783,103900.0
2012-04-03 10:00:00,48.4,48.52,48.35,48.46,57700.0,34.2136,34.2985,34.1783,34.2561,57700.0
2012-04-03 10:30:00,48.46,48.62,48.44,48.6,48400.0,34.2561,34.3692,34.2419,34.355,48400.0
2012-04-03 11:00:00,48.58,48.65,48.46,48.54,64000.0,34.3409,34.3904,34.2561,34.3126,64000.0
2012-04-03 11:30:00,48.52,48.64,48.42,48.63,25300.0,34.2985,34.3833,34.2278,34.3762,25300.0
2012-04-03 12:00:00,48.62,48.63,48.48,48.52,38000.0,34.3692,34.3762,34.2702,34.2985,38000.0
2012-04-03 12:30:00,48.52,48.52,48.38,48.46,29500.0,34.2985,34.2985,34.1995,34.2561,29500.0
2012-04-03 13:00:00,48.47,48.49,48.4,48.47,43200.0,34.2631,34.2773,34.2136,34.2631,43200.0
2012-04-03 13:30:00,48.46,48.69,48.42,48.69,59800.0,34.2561,34.4186,34.2278,34.4186,59800.0
2012-04-03 14:00:00,48.68,48.68,48.35,48.41,74300.0,34.4116,34.4116,34.1783,34.2207,74300.0
2012-04-03 14:30:00,48.41,48.49,48.31,48.46,61200.0,34.2207,34.2773,34.15,34.2561,61200.0
2012-04-03 15:00:00,48.47,48.59,48.41,48.45,89200.0,34.2631,34.348,34.2207,34.249,89200.0
2012-04-03 15:30:00,48.44,48.58,48.38,48.57,155300.0,34.2419,34.3409,34.1995,34.3338,155300.0
2012-04-04 09:30:00,48.41,48.98,48.37,48.94,192600.0,34.2207,34.6236,34.1924,34.5954,192600.0
2012-04-04 10:00:00,48.93,49.0,48.58,48.59,125700.0,34.5883,34.6378,34.3409,34.348,125700.0
2012-04-04 10:30:00,48.59,48.64,48.44,48.48,86500.0,34.348,34.3833,34.2419,34.2702,86500.0
2012-04-04 11:00:00,48.48,48.48,48.25,48.31,45000.0,34.2702,34.2702,34.1076,34.15,45000.0
2012-04-04 11:30:00,48.3,48.41,48.29,48.41,32300.0,34.143,34.2207,34.1359,34.2207,32300.0
2012-04-04 12:00:00,48.37,48.4,48.22,48.25,72000.0,34.1924,34.2136,34.0864,34.1076,72000.0
2012-04-04 12:30:00,48.24,48.3,48.18,48.29,27000.0,34.1005,34.143,34.0581,34.1359,27000.0
2012-04-04 13:00:00,48.28,48.29,48.2,48.21,34500.0,34.1288,34.1359,34.0723,34.0793,34500.0
2012-04-04 13:30:00,48.21,48.44,48.21,48.4,51300.0,34.0793,34.2419,34.0793,34.2136,51300.0
2012-04-04 14:00:00,48.41,48.52,48.34,48.46,85300.0,34.2207,34.2985,34.1712,34.2561,85300.0
2012-04-04 14:30:00,48.44,48.6,48.42,48.53,60800.0,34.2419,34.355,34.2278,34.3055,60800.0
2012-04-04 15:00:00,48.52,48.59,48.44,48.52,78500.0,34.2985,34.348,34.2419,34.2985,78500.0
2012-04-04 15:30:00,48.51,48.66,48.46,48.64,282400.0,34.2914,34.3974,34.2561,34.3833,282400.0
2012-04-05 09:30:00,48.54,49.37,48.32,48.94,197700.0,34.3126,34.8993,34.1571,34.5954,197700.0
2012-04-05 10:00:00,48.92,49.03,48.68,48.84,79600.0,34.5812,34.659,34.4116,34.5247,79600.0
2012-04-05 10:30:00,48.83,49.12,48.75,49.09,89600.0,34.5176,34.7226,34.4611,34.7014,89600.0
2012-04-05 11:00:00,49.1,49.19,48.92,48.92,100600.0,34.7085,34.7721,34.5812,34.5812,100600.0
2012-04-05 11:30:00,48.92,49.01,48.9,49.0,77500.0,34.5812,34.6448,34.5671,34.6378,77500.0
2012-04-05 12:00:00,49.0,49.11,48.99,49.06,166200.0,34.6378,34.7155,34.6307,34.6802,166200.0
2012-04-05 12:30:00,49.06,49.18,49.02,49.15,44600.0,34.6802,34.765,34.6519,34.7438,44600.0
2012-04-05 13:00:00,49.15,49.2,49.09,49.2,32400.0,34.7438,34.7792,34.7014,34.7792,32400.0
2012-04-05 13:30:00,49.21,49.24,49.05,49.13,50800.0,34.7862,34.8074,34.6731,34.7297,50800.0
2012-04-05 14:00:00,49.14,49.15,49.01,49.01,61700.0,34.7367,34.7438,34.6448,34.6448,61700.0
2012-04-05 14:30:00,49.03,49.09,48.97,49.08,70600.0,34.659,34.7014,34.6166,34.6943,70600.0
2012-04-05 15:00:00,49.08,49.09,48.93,49.0,86800.0,34.6943,34.7014,34.5883,34.6378,86800.0
2012-04-05 15:30:00,49.0,49.1,48.95,49.04,164800.0,34.6378,34.7085,34.6024,34.6661,164800.0
2012-04-09 09:30:00,49.08,49.12,48.34,48.55,191100.0,34.6943,34.7226,34.1712,34.3197,191100.0
2012-04-09 10:00:00,48.55,48.61,48.39,48.42,88400.0,34.3197,34.3621,34.2066,34.2278,88400.0
2012-04-09 10:30:00,48.42,48.65,48.28,48.61,85200.0,34.2278,34.3904,34.1288,34.3621,85200.0
2012-04-09 11:00:00,48.59,48.8,48.54,48.57,78700.0,34.348,34.4964,34.3126,34.3338,78700.0
2012-04-09 11:30:00,48.58,48.74,48.47,48.74,47900.0,34.3409,34.454,34.2631,34.454,47900.0
2012-04-09 12:00:00,48.72,48.79,48.66,48.7,46300.0,34.4398,34.4893,34.3974,34.4257,46300.0
2012-04-09 12:30:00,48.7,48.79,48.63,48.71,41500.0,34.4257,34.4893,34.3762,34.4328,41500.0
2012-04-09 13:00:00,48.72,48.88,48.59,48.85,112900.0,34.4398,34.553,34.348,34.5317,112900.0
2012-04-09 13:30:00,48.85,49.0,48.84,48.96,65700.0,34.5317,34.6378,34.5247,34.6095,65700.0
2012-04-09 14:00:00,48.98,49.15,48.97,49.13,96600.0,34.6236,34.7438,34.6166,34.7297,96600.0
2012-04-09 14:30:00,49.13,49.13,48.98,49.04,55600.0,34.7297,34.7297,34.6236,34.6661,55600.0
2012-04-09 15:00:00,49.05,49.05,48.95,48.95,54800.0,34.6731,34.6731,34.6024,34.6024,54800.0
2012-04-09 15:30:00,48.95,49.07,48.92,48.98,199600.0,34.6024,34.6873,34.5812,34.6236,199600.0
2012-04-10 09:30:00,48.77,48.88,48.38,48.73,107200.0,34.4752,34.553,34.1995,34.4469,107200.0
2012-04-10 10:00:00,48.71,48.73,48.22,48.28,177500.0,34.4328,34.4469,34.0864,34.1288,177500.0
2012-04-10 10:30:00,48.28,48.54,48.21,48.42,223300.0,34.1288,34.3126,34.0793,34.2278,223300.0
2012-04-10 11:00:00,48.43,48.49,48.33,48.38,40600.0,34.2349,34.2773,34.1642,34.1995,40600.0
2012-04-10 11:30:00,48.36,48.42,48.29,48.31,190100.0,34.1854,34.2278,34.1359,34.15,190100.0
2012-04-10 12:00:00,48.32,48.32,47.81,47.89,111200.0,34.1571,34.1571,33.7966,33.8531,111200.0
2012-04-10 12:30:00,47.9,47.91,47.75,47.83,113000.0,33.8602,33.8673,33.7542,33.8107,113000.0
2012-04-10 13:00:00,47.84,47.94,47.66,47.93,99300.0,33.8178,33.8885,33.6905,33.8814,99300.0
2012-04-10 13:30:00,47.93,48.26,47.9,48.14,117900.0,33.8814,34.1147,33.8602,34.0299,117900.0
2012-04-10 14:00:00,48.13,48.19,47.92,48.02,118200.0,34.0228,34.0652,33.8743,33.945,118200.0
2012-04-10 14:30:00,48.02,48.05,47.84,47.94,108000.0,33.945,33.9662,33.8178,33.8885,108000.0
2012-04-10 15:00:00,47.94,47.96,47.73,47.75,151700.0,33.8885,33.9026,33.74,33.7542,151700.0
2012-04-10 15:30:00,47.75,47.88,47.65,47.73,290000.0,33.7542,33.8461,33.6835,33.74,290000.0
2012-04-11 09:30:00,48.35,48.77,48.35,48.66,178400.0,34.1783,34.4752,34.1783,34.3974,178400.0
2012-04-11 10:00:00,48.66,48.68,48.29,48.48,107800.0,34.3974,34.4116,34.1359,34.2702,107800.0
2012-04-11 10:30:00,48.49,48.7,48.43,48.52,86800.0,34.2773,34.4257,34.2349,34.2985,86800.0
2012-04-11 11:00:00,48.53,48.57,48.46,48.47,61400.0,34.3055,34.3338,34.2561,34.2631,61400.0
2012-04-11 11:30:00,48.48,48.55,48.45,48.53,51300.0,34.2702,34.3197,34.249,34.3055,51300.0
2012-04-11 12:00:00,48.53,48.61,48.48,48.57,83000.0,34.3055,34.3621,34.2702,34.3338,83000.0
2012-04-11 12:30:00,48.55,48.71,48.53,48.66,66500.0,34.3197,34.4328,34.3055,34.3974,66500.0
2012-04-11 13:00:00,48.66,48.74,48.61,48.68,84500.0,34.3974,34.454,34.3621,34.4116,84500.0
2012-04-11 13:30:00,48.69,48.93,48.64,48.86,87200.0,34.4186,34.5883,34.3833,34.5388,87200.0
2012-04-11 14:00:00,48.86,48.97,48.82,48.96,75800.0,34.5388,34.6166,34.5105,34.6095,75800.0
2012-04-11 14:30:00,48.95,48.98,48.82,48.94,131300.0,34.6024,34.6236,34.5105,34.5954,131300.0
2012-04-11 15:00:00,48.94,48.94,48.83,48.86,100700.0,34.5954,34.5954,34.5176,34.5388,100700.0
2012-04-11 15:30:00,48.86,48.96,48.83,48.95,237400.0,34.5388,34.6095,34.5176,34.6024,237400.0
2012-04-12 09:30:00,48.88,49.8,48.88,49.49,211500.0,34.553,35.2033,34.553,34.9842,211500.0
2012-04-12 10:00:00,49.49,49.5,49.39,49.45,272600.0,34.9842,34.9912,34.9135,34.9559,272600.0
2012-04-12 10:30:00,49.46,49.66,49.37,49.39,146900.0,34.963,35.1043,34.8993,34.9135,146900.0
2012-04-12 11:00:00,49.4,49.57,49.31,49.49,86700.0,34.9205,35.0407,34.8569,34.9842,86700.0
2012-04-12 11:30:00,49.49,49.66,49.47,49.65,69100.0,34.9842,35.1043,34.97,35.0973,69100.0
2012-04-12 12:00:00,49.65,49.76,49.63,49.73,83700.0,35.0973,35.175,35.0831,35.1538,83700.0
2012-04-12 12:30:00,49.72,49.77,49.66,49.69,147500.0,35.1467,35.1821,35.1043,35.1255,147500.0
2012-04-12 13:00:00,49.69,49.76,49.65,49.7,224300.0,35.1255,35.175,35.0973,35.1326,224300.0
2012-04-12 13:30:00,49.69,49.73,49.61,49.63,59300.0,35.1255,35.1538,35.069,35.0831,59300.0
2012-04-12 14:00:00,49.63,49.66,49.46,49.56,205500.0,35.0831,35.1043,34.963,35.0336,205500.0
2012-04-12 14:30:00,49.57,49.82,49.52,49.78,91200.0,35.0407,35.2174,35.0054,35.1892,91200.0
2012-04-12 15:00:00,49.78,49.85,49.71,49.84,82800.0,35.1892,35.2386,35.1397,35.2316,82800.0
2012-04-12 15:30:00,49.84,49.87,49.78,49.85,260600.0,35.2316,35.2528,35.1892,35.2386,260600.0
2012-04-13 09:30:00,49.42,49.92,49.29,49.72,99000.0,34.9347,35.2881,34.8428,35.1467,99000.0
2012-04-13 10:00:00,49.72,49.8,49.52,49.53,103000.0,35.1467,35.2033,35.0054,35.0124,103000.0
2012-04-13 10:30:00,49.54,49.59,49.19,49.37,94100.0,35.0195,35.0548,34.7721,34.8993,94100.0
2012-04-13 11:00:00,49.37,49.4,49.29,49.34,52200.0,34.8993,34.9205,34.8428,34.8781,52200.0
2012-04-13 11:30:00,49.34,49.51,49.31,49.48,76000.0,34.8781,34.9983,34.8569,34.9771,76000.0
2012-04-13 12:00:00,49.49,49.52,49.42,49.45,79900.0,34.9842,35.0054,34.9347,34.9559,79900.0
2012-04-13 12:30:00,49.43,49.55,49.43,49.48,35100.0,34.9417,35.0266,34.9417,34.9771,35100.0
2012-04-13 13:00:00,49.49,49.58,49.43,49.47,48100.0,34.9842,35.0478,34.9417,34.97,48100.0
2012-04-13 13:30:00,49.48,49.57,49.44,49.49,67400.0,34.9771,35.0407,34.9488,34.9842,67400.0
2012-04-13 14:00:00,49.5,49.56,49.4,49.41,58400.0,34.9912,35.0336,34.9205,34.9276,58400.0
2012-04-13 14:30:00,49.41,49.45,49.3,49.3,81700.0,34.9276,34.9559,34.8498,34.8498,81700.0
2012-04-13 15:00:00,49.3,49.44,49.29,49.34,85600.0,34.8498,34.9488,34.8428,34.8781,85600.0
2012-04-13 15:30:00,49.34,49.49,49.24,49.45,323600.0,34.8781,34.9842,34.8074,34.9559,323600.0
2012-04-16 09:30:00,49.79,50.0,49.18,49.23,154800.0,35.1962,35.3447,34.765,34.8004,154800.0
2012-04-16 10:00:00,49.24,49.24,48.88,49.02,103900.0,34.8074,34.8074,34.553,34.6519,103900.0
2012-04-16 10:30:00,49.03,49.21,48.95,49.08,79800.0,34.659,34.7862,34.6024,34.6943,79800.0
2012-04-16 11:00:00,49.09,49.27,49.05,49.22,178700.0,34.7014,34.8286,34.6731,34.7933,178700.0
2012-04-16 11:30:00,49.21,49.24,49.1,49.1,55800.0,34.7862,34.8074,34.7085,34.7085,55800.0
2012-04-16 12:00:00,49.11,49.22,49.09,49.15,92500.0,34.7155,34.7933,34.7014,34.7438,92500.0
2012-04-16 12:30:00,49.16,49.34,49.13,49.34,57500.0,34.7509,34.8781,34.7297,34.8781,57500.0
2012-04-16 13:00:00,49.35,49.41,49.28,49.36,39500.0,34.8852,34.9276,34.8357,34.8923,39500.0
2012-04-16 13:30:00,49.37,49.65,49.35,49.53,111600.0,34.8993,35.0973,34.8852,35.0124,111600.0
2012-04-16 14:00:00,49.54,49.62,49.44,49.56,60400.0,35.0195,35.0761,34.9488,35.0336,60400.0
2012-04-16 14:30:00,49.55,49.83,49.54,49.72,71700.0,35.0266,35.2245,35.0195,35.1467,71700.0
2012-04-16 15:00:00,49.72,49.75,49.48,49.55,123800.0,35.1467,35.1679,34.9771,35.0266,123800.0
2012-04-16 15:30:00,49.55,49.59,49.38,49.45,141100.0,35.0266,35.0548,34.9064,34.9559,141100.0
2012-04-17 09:30:00,49.79,49.99,49.79,49.85,116900.0,35.1962,35.3376,35.1962,35.2386,116900.0
2012-04-17 10:00:00,49.86,49.88,49.67,49.69,72000.0,35.2457,35.2598,35.1114,35.1255,72000.0
2012-04-17 10:30:00,49.72,49.86,49.63,49.82,73000.0,35.1467,35.2457,35.0831,35.2174,73000.0
2012-04-17 11:00:00,49.82,49.94,49.82,49.87,53800.0,35.2174,35.3023,35.2174,35.2528,53800.0
2012-04-17 11:30:00,49.88,49.93,49.81,49.91,102400.0,35.2598,35.2952,35.2104,35.2811,102400.0
2012-04-17 12:00:00,49.89,49.9,49.79,49.82,74300.0,35.2669,35.274,35.1962,35.2174,74300.0
2012-04-17 12:30:00,49.84,49.91,49.79,49.82,57100.0,35.2316,35.2811,35.1962,35.2174,57100.0
2012-04-17 13:00:00,49.82,49.87,49.79,49.84,58500.0,35.2174,35.2528,35.1962,35.2316,58500.0
2012-04-17 13:30:00,49.85,49.92,49.77,49.89,87400.0,35.2386,35.2881,35.1821,35.2669,87400.0
2012-04-17 14:00:00,49.89,50.16,49.83,50.16,136000.0,35.2669,35.4578,35.2245,35.4578,136000.0
2012-04-17 14:30:00,50.16,50.2,50.02,50.15,145500.0,35.4578,35.4861,35.3588,35.4507,145500.0
2012-04-17 15:00:00,50.15,50.2,50.06,50.18,99800.0,35.4507,35.4861,35.3871,35.4719,99800.0
2012-04-17 15:30:00,50.17,50.19,50.01,50.04,166800.0,35.4648,35.479,35.3517,35.3729,166800.0
2012-04-18 09:30:00,49.93,50.11,49.84,50.06,91200.0,35.2952,35.4224,35.2316,35.3871,91200.0
2012-04-18 10:00:00,50.07,50.17,50.01,50.11,65000.0,35.3942,35.4648,35.3517,35.4224,65000.0
2012-04-18 10:30:00,50.08,50.24,50.05,50.07,57500.0,35.4012,35.5143,35.38,35.3942,57500.0
2012-04-18 11:00:00,50.07,50.09,49.77,49.92,160300.0,35.3942,35.4083,35.1821,35.2881,160300.0
2012-04-18 11:30:00,49.93,49.97,49.8,49.83,167900.0,35.2952,35.3235,35.2033,35.2245,167900.0
2012-04-18 12:00:00,49.85,50.08,49.8,50.02,90600.0,35.2386,35.4012,35.2033,35.3588,90600.0
2012-04-18 12:30:00,50.01,50.15,50.01,50.04,45600.0,35.3517,35.4507,35.3517,35.3729,45600.0
2012-04-18 13:00:00,50.05,50.24,50.04,50.18,66300.0,35.38,35.5143,35.3729,35.4719,66300.0
2012-04-18 13:30:00,50.16,50.27,50.1,50.15,34100.0,35.4578,35.5355,35.4154,35.4507,34100.0
2012-04-18 14:00:00,50.14,50.22,50.03,50.17,86100.0,35.4436,35.5002,35.3659,35.4648,86100.0
2012-04-18 14:30:00,50.15,50.19,50.11,50.14,70600.0,35.4507,35.479,35.4224,35.4436,70600.0
2012-04-18 15:00:00,50.15,50.39,50.14,50.21,112000.0,35.4507,35.6204,35.4436,35.4931,112000.0
2012-04-18 15:30:00,50.22,50.26,50.04,50.1,217600.0,35.5002,35.5285,35.3729,35.4154,217600.0
2012-04-19 09:30:00,50.2,50.35,49.71,50.13,98700.0,35.4861,35.5921,35.1397,35.4366,98700.0
2012-04-19 10:00:00,50.12,50.13,49.68,49.97,209800.0,35.4295,35.4366,35.1185,35.3235,209800.0
2012-04-19 10:30:00,49.97,50.42,49.97,50.21,93200.0,35.3235,35.6416,35.3235,35.4931,93200.0
2012-04-19 11:00:00,50.21,50.23,49.85,49.93,111100.0,35.4931,35.5073,35.2386,35.2952,111100.0
2012-04-19 11:30:00,49.93,50.1,49.81,50.03,47000.0,35.2952,35.4154,35.2104,35.3659,47000.0
2012-04-19 12:00:00,50.02,50.02,49.61,49.71,105400.0,35.3588,35.3588,35.069,35.1397,105400.0
2012-04-19 12:30:00,49.71,49.86,49.69,49.81,79500.0,35.1397,35.2457,35.1255,35.2104,79500.0
2012-04-19 13:00:00,49.79,49.85,49.61,49.79,102100.0,35.1962,35.2386,35.069,35.1962,102100.0
2012-04-19 13:30:00,49.78,49.89,49.68,49.68,55300.0,35.1892,35.2669,35.1185,35.1185,55300.0
2012-04-19 14:00:00,49.7,49.77,49.48,49.49,147400.0,35.1326,35.1821,34.9771,34.9842,147400.0
2012-04-19 14:30:00,49.5,49.53,49.22,49.38,206100.0,34.9912,35.0124,34.7933,34.9064,206100.0
2012-04-19 15:00:00,49.39,49.55,49.38,49.52,128400.0,34.9135,35.0266,34.9064,35.0054,128400.0
2012-04-19 15:30:00,49.52,49.7,49.48,49.59,190300.0,35.0054,35.1326,34.9771,35.0548,190300.0
2012-04-20 09:30:00,49.9,50.19,49.71,50.18,138000.0,35.274,35.479,35.1397,35.4719,138000.0
2012-04-20 10:00:00,50.2,50.36,50.12,50.33,68900.0,35.4861,35.5992,35.4295,35.5779,68900.0
2012-04-20 10:30:00,50.34,50.52,50.34,50.43,104600.0,35.585,35.7123,35.585,35.6486,104600.0
2012-04-20 11:00:00,50.45,50.63,50.38,50.6,114800.0,35.6628,35.79,35.6133,35.7688,114800.0
2012-04-20 11:30:00,50.61,50.74,50.59,50.74,89900.0,35.7759,35.8678,35.7617,35.8678,89900.0
2012-04-20 12:00:00,50.72,50.78,50.62,50.65,102100.0,35.8536,35.896,35.7829,35.8042,102100.0
2012-04-20 12:30:00,50.65,50.65,50.55,50.64,113600.0,35.8042,35.8042,35.7335,35.7971,113600.0
2012-04-20 13:00:00,50.65,50.79,50.55,50.57,141800.0,35.8042,35.9031,35.7335,35.7476,141800.0
2012-04-20 13:30:00,50.56,50.6,50.43,50.51,121500.0,35.7405,35.7688,35.6486,35.7052,121500.0
2012-04-20 14:00:00,50.49,50.49,50.19,50.36,172700.0,35.6911,35.6911,35.479,35.5992,172700.0
2012-04-20 14:30:00,50.36,50.44,50.34,50.42,88700.0,35.5992,35.6557,35.585,35.6416,88700.0
2012-04-20 15:00:00,50.43,50.48,50.36,50.45,72300.0,35.6486,35.684,35.5992,35.6628,72300.0
2012-04-20 15:30:00,50.44,50.5,50.34,50.45,244500.0,35.6557,35.6981,35.585,35.6628,244500.0
2012-04-23 09:30:00,50.12,50.18,49.58,49.72,154400.0,35.4295,35.4719,35.0478,35.1467,154400.0
2012-04-23 10:00:00,49.71,49.84,49.43,49.77,95800.0,35.1397,35.2316,34.9417,35.1821,95800.0
2012-04-23 10:30:00,49.77,49.78,49.46,49.65,86500.0,35.1821,35.1892,34.963,35.0973,86500.0
2012-04-23 11:00:00,49.62,49.62,49.38,49.41,38200.0,35.0761,35.0761,34.9064,34.9276,38200.0
2012-04-23 11:30:00,49.4,49.46,49.35,49.44,28400.0,34.9205,34.963,34.8852,34.9488,28400.0
2012-04-23 12:00:00,49.45,49.56,49.43,49.56,27000.0,34.9559,35.0336,34.9417,35.0336,27000.0
2012-04-23 12:30:00,49.56,49.6,49.47,49.53,24900.0,35.0336,35.0619,34.97,35.0124,24900.0
2012-04-23 13:00:00,49.53,49.67,49.48,49.64,35200.0,35.0124,35.1114,34.9771,35.0902,35200.0
2012-04-23 13:30:00,49.64,49.68,49.54,49.64,42700.0,35.0902,35.1185,35.0195,35.0902,42700.0
2012-04-23 14:00:00,49.64,49.83,49.53,49.79,61800.0,35.0902,35.2245,35.0124,35.1962,61800.0
2012-04-23 14:30:00,49.8,49.86,49.62,49.64,72200.0,35.2033,35.2457,35.0761,35.0902,72200.0
2012-04-23 15:00:00,49.62,49.81,49.61,49.79,102900.0,35.0761,35.2104,35.069,35.1962,102900.0
2012-04-23 15:30:00,49.78,49.85,49.72,49.73,155100.0,35.1892,35.2386,35.1467,35.1538,155100.0
2012-04-24 09:30:00,49.71,49.84,49.17,49.29,95300.0,35.1397,35.2316,34.758,34.8428,95300.0
2012-04-24 10:00:00,49.29,49.68,49.25,49.41,65000.0,34.8428,35.1185,34.8145,34.9276,65000.0
2012-04-24 10:30:00,49.43,49.64,49.43,49.54,48300.0,34.9417,35.0902,34.9417,35.0195,48300.0
2012-04-24 11:00:00,49.53,49.67,49.45,49.6,45800.0,35.0124,35.1114,34.9559,35.0619,45800.0
2012-04-24 11:30:00,49.6,49.64,49.43,49.47,44100.0,35.0619,35.0902,34.9417,34.97,44100.0
2012-04-24 12:00:00,49.49,49.5,49.25,49.26,34200.0,34.9842,34.9912,34.8145,34.8216,34200.0
2012-04-24 12:30:00,49.28,49.3,48.93,48.95,74400.0,34.8357,34.8498,34.5883,34.6024,74400.0
2012-04-24 13:00:00,48.97,49.04,48.78,48.82,123500.0,34.6166,34.6661,34.4823,34.5105,123500.0
2012-04-24 13:30:00,48.82,48.88,48.48,48.5,111000.0,34.5105,34.553,34.2702,34.2843,111000.0
2012-04-24 14:00:00,48.5,48.74,48.5,48.64,122800.0,34.2843,34.454,34.2843,34.3833,122800.0
2012-04-24 14:30:00,48.64,48.77,48.59,48.77,114000.0,34.3833,34.4752,34.348,34.4752,114000.0
2012-04-24 15:00:00,48.77,48.77,48.55,48.76,154600.0,34.4752,34.4752,34.3197,34.4681,154600.0
2012-04-24 15:30:00,48.76,48.84,48.71,48.79,169700.0,34.4681,34.5247,34.4328,34.4893,169700.0
2012-04-25 09:30:00,49.18,49.85,48.99,49.75,134900.0,34.765,35.2386,34.6307,35.1679,134900.0
2012-04-25 10:00:00,49.73,49.78,49.54,49.58,83400.0,35.1538,35.1892,35.0195,35.0478,83400.0
2012-04-25 10:30:00,49.6,49.79,49.58,49.76,73700.0,35.0619,35.1962,35.0478,35.175,73700.0
2012-04-25 11:00:00,49.74,49.74,49.44,49.49,68300.0,35.1609,35.1609,34.9488,34.9842,68300.0
2012-04-25 11:30:00,49.49,49.57,49.45,49.5,34100.0,34.9842,35.0407,34.9559,34.9912,34100.0
2012-04-25 12:00:00,49.5,49.67,49.48,49.67,35100.0,34.9912,35.1114,34.9771,35.1114,35100.0
2012-04-25 12:30:00,49.65,49.84,49.6,49.84,25700.0,35.0973,35.2316,35.0619,35.2316,25700.0
2012-04-25 13:00:00,49.81,50.14,49.81,50.08,36400.0,35.2104,35.4436,35.2104,35.4012,36400.0
2012-04-25 13:30:00,50.05,50.08,49.98,50.0,92000.0,35.38,35.4012,35.3305,35.3447,92000.0
2012-04-25 14:00:00,49.98,50.01,49.88,49.96,111900.0,35.3305,35.3517,35.2598,35.3164,111900.0
2012-04-25 14:30:00,49.96,50.0,49.8,49.97,74000.0,35.3164,35.3447,35.2033,35.3235,74000.0
2012-04-25 15:00:00,49.97,49.99,49.83,49.9,104500.0,35.3235,35.3376,35.2245,35.274,104500.0
2012-04-25 15:30:00,49.9,50.09,49.88,50.07,165000.0,35.274,35.4083,35.2598,35.3942,165000.0
2012-04-26 09:30:00,49.94,50.17,49.85,49.92,100600.0,35.3023,35.4648,35.2386,35.2881,100600.0
2012-04-26 10:00:00,49.9,50.05,49.81,49.91,126000.0,35.274,35.38,35.2104,35.2811,126000.0
2012-04-26 10:30:00,49.92,50.0,49.71,49.96,140600.0,35.2881,35.3447,35.1397,35.3164,140600.0
2012-04-26 11:00:00,49.96,50.03,49.53,49.75,66500.0,35.3164,35.3659,35.0124,35.1679,66500.0
2012-04-26 11:30:00,49.75,50.01,49.7,50.01,43800.0,35.1679,35.3517,35.1326,35.3517,43800.0
2012-04-26 12:00:00,50.0,50.04,49.96,50.02,33100.0,35.3447,35.3729,35.3164,35.3588,33100.0
2012-04-26 12:30:00,50.02,50.04,49.97,50.02,33800.0,35.3588,35.3729,35.3235,35.3588,33800.0
2012-04-26 13:00:00,50.03,50.33,50.01,50.33,49700.0,35.3659,35.5779,35.3517,35.5779,49700.0
2012-04-26 13:30:00,50.33,50.46,50.26,50.46,53400.0,35.5779,35.6698,35.5285,35.6698,53400.0
2012-04-26 14:00:00,50.43,50.61,50.43,50.57,28000.0,35.6486,35.7759,35.6486,35.7476,28000.0
2012-04-26 14:30:00,50.57,50.71,50.57,50.7,27400.0,35.7476,35.8466,35.7476,35.8395,27400.0
2012-04-26 15:00:00,50.69,50.91,50.61,50.82,45900.0,35.8324,35.9879,35.7759,35.9243,45900.0
2012-04-26 15:30:00,50.82,50.82,50.57,50.67,128000.0,35.9243,35.9243,35.7476,35.8183,128000.0
2012-04-27 09:30:00,50.73,50.98,50.43,50.58,136100.0,35.8607,36.0374,35.6486,35.7547,136100.0
2012-04-27 10:00:00,50.57,50.62,50.48,50.6,131200.0,35.7476,35.7829,35.684,35.7688,131200.0
2012-04-27 10:30:00,50.6,51.03,50.55,51.0,52000.0,35.7688,36.0728,35.7335,36.0516,52000.0
2012-04-27 11:00:00,51.01,51.1,50.96,51.02,81200.0,36.0586,36.1223,36.0233,36.0657,81200.0
2012-04-27 11:30:00,51.02,51.18,50.9,51.18,72800.0,36.0657,36.1788,35.9809,36.1788,72800.0
2012-04-27 12:00:00,51.18,51.5,51.16,51.5,40400.0,36.1788,36.405,36.1647,36.405,40400.0
2012-04-27 12:30:00,51.5,51.58,51.38,51.46,82600.0,36.405,36.4616,36.3202,36.3767,82600.0
2012-04-27 13:00:00,51.45,51.45,51.26,51.31,33600.0,36.3697,36.3697,36.2354,36.2707,33600.0
2012-04-27 13:30:00,51.31,51.54,51.31,51.46,41600.0,36.2707,36.4333,36.2707,36.3767,41600.0
2012-04-27 14:00:00,51.44,51.48,51.35,51.36,33300.0,36.3626,36.3909,36.299,36.306,33300.0
2012-04-27 14:30:00,51.34,51.37,51.25,51.32,42800.0,36.2919,36.3131,36.2283,36.2778,42800.0
2012-04-27 15:00:00,51.31,51.43,51.31,51.37,58000.0,36.2707,36.3555,36.2707,36.3131,58000.0
2012-04-27 15:30:00,51.34,51.35,51.21,51.22,131600.0,36.2919,36.299,36.2,36.2071,131600.0
2012-04-30 09:30:00,51.22,51.37,50.72,50.94,55600.0,36.2071,36.3131,35.8536,36.0092,55600.0
2012-04-30 10:00:00,50.89,50.93,50.71,50.75,78500.0,35.9738,36.0021,35.8466,35.8748,78500.0
2012-04-30 10:30:00,50.71,50.77,50.51,50.56,42700.0,35.8466,35.889,35.7052,35.7405,42700.0
2012-04-30 11:00:00,50.57,50.7,50.51,50.58,36900.0,35.7476,35.8395,35.7052,35.7547,36900.0
2012-04-30 11:30:00,50.6,50.65,50.4,50.61,51000.0,35.7688,35.8042,35.6274,35.7759,51000.0
2012-04-30 12:00:00,50.59,50.65,50.5,50.65,26300.0,35.7617,35.8042,35.6981,35.8042,26300.0
2012-04-30 12:30:00,50.65,50.73,50.59,50.65,21100.0,35.8042,35.8607,35.7617,35.8042,21100.0
2012-04-30 13:00:00,50.63,50.64,50.5,50.52,19800.0,35.79,35.7971,35.6981,35.7123,19800.0
2012-04-30 13:30:00,50.52,50.68,50.5,50.65,22000.0,35.7123,35.8254,35.6981,35.8042,22000.0
2012-04-30 14:00:00,50.66,50.66,50.56,50.59,39500.0,35.8112,35.8112,35.7405,35.7617,39500.0
2012-04-30 14:30:00,50.58,50.62,50.48,50.61,50700.0,35.7547,35.7829,35.684,35.7759,50700.0
2012-04-30 15:00:00,50.62,50.63,50.57,50.62,37100.0,35.7829,35.79,35.7476,35.7829,37100.0
2012-04-30 15:30:00,50.63,50.69,50.57,50.62,94400.0,35.79,35.8324,35.7476,35.7829,94400.0
2012-05-01 09:30:00,50.5,50.85,50.18,50.18,87800.0,35.6981,35.9455,35.4719,35.4719,87800.0
2012-05-01 10:00:00,50.19,51.13,50.19,51.06,93600.0,35.479,36.1435,35.479,36.094,93600.0
2012-05-01 10:30:00,51.06,51.1,50.8,50.81,44600.0,36.094,36.1223,35.9102,35.9173,44600.0
2012-05-01 11:00:00,50.81,50.99,50.8,50.96,51100.0,35.9173,36.0445,35.9102,36.0233,51100.0
2012-05-01 11:30:00,50.95,51.17,50.92,51.17,61400.0,36.0162,36.1717,35.995,36.1717,61400.0
2012-05-01 12:00:00,51.17,51.26,51.12,51.25,41200.0,36.1717,36.2354,36.1364,36.2283,41200.0
2012-05-01 12:30:00,51.26,51.46,51.26,51.44,78500.0,36.2354,36.3767,36.2354,36.3626,78500.0
2012-05-01 13:00:00,51.45,51.49,51.27,51.27,46900.0,36.3697,36.3979,36.2424,36.2424,46900.0
2012-05-01 13:30:00,51.27,51.39,51.2,51.34,48200.0,36.2424,36.3273,36.1929,36.2919,48200.0
2012-05-01 14:00:00,51.33,51.36,51.13,51.22,42900.0,36.2848,36.306,36.1435,36.2071,42900.0
2012-05-01 14:30:00,51.22,51.29,51.12,51.19,60000.0,36.2071,36.2566,36.1364,36.1859,60000.0
2012-05-01 15:00:00,51.19,51.22,51.0,51.05,92800.0,36.1859,36.2071,36.0516,36.0869,92800.0
2012-05-01 15:30:00,51.05,51.05,50.77,50.83,143900.0,36.0869,36.0869,35.889,35.9314,143900.0
2012-05-02 09:30:00,50.35,50.93,50.35,50.8,105200.0,35.5921,36.0021,35.5921,35.9102,105200.0
2012-05-02 10:00:00,50.83,50.85,50.57,50.66,48700.0,35.9314,35.9455,35.7476,35.8112,48700.0
2012-05-02 10:30:00,50.63,50.9,50.59,50.84,82100.0,35.79,35.9809,35.7617,35.9385,82100.0
2012-05-02 11:00:00,50.85,51.1,50.82,51.0,61100.0,35.9455,36.1223,35.9243,36.0516,61100.0
2012-05-02 11:30:00,51.0,51.22,51.0,51.19,59200.0,36.0516,36.2071,36.0516,36.1859,59200.0
2012-05-02 12:00:00,51.2,51.39,51.14,51.29,34200.0,36.1929,36.3273,36.1505,36.2566,34200.0
2012-05-02 12:30:00,51.28,51.31,51.25,51.27,37400.0,36.2495,36.2707,36.2283,36.2424,37400.0
2012-05-02 13:00:00,51.28,51.31,51.15,51.16,30800.0,36.2495,36.2707,36.1576,36.1647,30800.0
2012-05-02 13:30:00,51.16,51.3,51.16,51.23,32600.0,36.1647,36.2636,36.1647,36.2142,32600.0
2012-05-02 14:00:00,51.24,51.31,51.22,51.29,51400.0,36.2212,36.2707,36.2071,36.2566,51400.0
2012-05-02 14:30:00,51.29,51.33,51.18,51.21,48000.0,36.2566,36.2848,36.1788,36.2,48000.0
2012-05-02 15:00:00,51.21,51.22,50.99,51.07,77000.0,36.2,36.2071,36.0445,36.101,77000.0
2012-05-02 15:30:00,51.07,51.28,51.02,51.13,105000.0,36.101,36.2495,36.0657,36.1435,105000.0
2012-05-03 09:30:00,51.08,51.36,50.88,51.0,69100.0,36.1081,36.306,35.9667,36.0516,69100.0
2012-05-03 10:00:00,50.97,51.12,50.8,51.09,119900.0,36.0304,36.1364,35.9102,36.1152,119900.0
2012-05-03 10:30:00,51.1,51.41,51.06,51.37,106800.0,36.1223,36.3414,36.094,36.3131,106800.0
2012-05-03 11:00:00,51.39,51.45,51.11,51.11,49100.0,36.3273,36.3697,36.1293,36.1293,49100.0
2012-05-03 11:30:00,51.14,51.18,50.74,50.74,54000.0,36.1505,36.1788,35.8678,35.8678,54000.0
2012-05-03 12:00:00,50.75,50.89,50.68,50.88,80900.0,35.8748,35.9738,35.8254,35.9667,80900.0
2012-05-03 12:30:00,50.86,50.89,50.79,50.79,37900.0,35.9526,35.9738,35.9031,35.9031,37900.0
2012-05-03 13:00:00,50.79,50.87,50.59,50.87,57900.0,35.9031,35.9597,35.7617,35.9597,57900.0
2012-05-03 13:30:00,50.88,50.89,50.43,50.55,62100.0,35.9667,35.9738,35.6486,35.7335,62100.0
2012-05-03 14:00:00,50.54,50.77,50.53,50.75,82100.0,35.7264,35.889,35.7193,35.8748,82100.0
2012-05-03 14:30:00,50.75,50.79,50.51,50.51,69900.0,35.8748,35.9031,35.7052,35.7052,69900.0
2012-05-03 15:00:00,50.53,50.73,50.5,50.68,62700.0,35.7193,35.8607,35.6981,35.8254,62700.0
2012-05-03 15:30:00,50.67,50.78,50.6,50.69,105200.0,35.8183,35.896,35.7688,35.8324,105200.0
2012-05-04 09:30:00,50.64,50.77,50.2,50.71,67100.0,35.7971,35.889,35.4861,35.8466,67100.0
2012-05-04 10:00:00,50.76,50.94,50.62,50.8,47400.0,35.8819,36.0092,35.7829,35.9102,47400.0
2012-05-04 10:30:00,50.8,50.81,50.55,50.81,32200.0,35.9102,35.9173,35.7335,35.9173,32200.0
2012-05-04 11:00:00,50.78,50.82,50.54,50.57,58200.0,35.896,35.9243,35.7264,35.7476,58200.0
2012-05-04 11:30:00,50.57,50.58,50.19,50.33,61200.0,35.7476,35.7547,35.479,35.5779,61200.0
2012-05-04 12:00:00,50.34,50.38,50.19,50.32,56200.0,35.585,35.6133,35.479,35.5709,56200.0
2012-05-04 12:30:00,50.34,50.38,50.22,50.31,52700.0,35.585,35.6133,35.5002,35.5638,52700.0
2012-05-04 13:00:00,50.32,50.52,50.29,50.45,58400.0,35.5709,35.7123,35.5497,35.6628,58400.0
2012-05-04 13:30:00,50.46,50.56,50.44,50.49,37000.0,35.6698,35.7405,35.6557,35.6911,37000.0
2012-05-04 14:00:00,50.43,50.43,50.33,50.35,30300.0,35.6486,35.6486,35.5779,35.5921,30300.0
2012-05-04 14:30:00,50.34,50.39,50.27,50.37,84200.0,35.585,35.6204,35.5355,35.6062,84200.0
2012-05-04 15:00:00,50.36,50.44,50.23,50.24,54800.0,35.5992,35.6557,35.5073,35.5143,54800.0
2012-05-04 15:30:00,50.25,50.39,50.21,50.24,155200.0,35.5214,35.6204,35.4931,35.5143,155200.0
2012-05-07 09:30:00,50.07,50.5,49.84,50.41,54500.0,35.3942,35.6981,35.2316,35.6345,54500.0
2012-05-07 10:00:00,50.43,50.65,50.39,50.5,100500.0,35.6486,35.8042,35.6204,35.6981,100500.0
2012-05-07 10:30:00,50.5,50.68,50.46,50.61,112600.0,35.6981,35.8254,35.6698,35.7759,112600.0
2012-05-07 11:00:00,50.61,50.67,50.29,50.33,65000.0,35.7759,35.8183,35.5497,35.5779,65000.0
2012-05-07 11:30:00,50.33,50.41,50.21,50.25,164100.0,35.5779,35.6345,35.4931,35.5214,164100.0
2012-05-07 12:00:00,50.25,50.28,50.09,50.12,33000.0,35.5214,35.5426,35.4083,35.4295,33000.0
2012-05-07 12:30:00,50.16,50.29,50.15,50.22,24700.0,35.4578,35.5497,35.4507,35.5002,24700.0
2012-05-07 13:00:00,50.23,50.39,50.19,50.21,80400.0,35.5073,35.6204,35.479,35.4931,80400.0
2012-05-07 13:30:00,50.2,50.38,50.2,50.26,57000.0,35.4861,35.6133,35.4861,35.5285,57000.0
2012-05-07 14:00:00,50.26,50.34,50.22,50.23,37900.0,35.5285,35.585,35.5002,35.5073,37900.0
2012-05-07 14:30:00,50.24,50.25,50.09,50.22,111100.0,35.5143,35.5214,35.4083,35.5002,111100.0
2012-05-07 15:00:00,50.22,50.31,50.16,50.18,51300.0,35.5002,35.5638,35.4578,35.4719,51300.0
2012-05-07 15:30:00,50.18,50.29,49.97,50.09,126400.0,35.4719,35.5497,35.3235,35.4083,126400.0
2012-05-08 09:30:00,49.62,49.73,49.08,49.58,183400.0,35.0761,35.1538,34.6943,35.0478,183400.0
2012-05-08 10:00:00,49.57,49.58,49.14,49.15,156800.0,35.0407,35.0478,34.7367,34.7438,156800.0
2012-05-08 10:30:00,49.15,49.15,48.58,48.62,116600.0,34.7438,34.7438,34.3409,34.3692,116600.0
2012-05-08 11:00:00,48.61,48.76,48.3,48.72,158300.0,34.3621,34.4681,34.143,34.4398,158300.0
2012-05-08 11:30:00,48.71,49.28,48.61,49.26,72500.0,34.4328,34.8357,34.3621,34.8216,72500.0
2012-05-08 12:00:00,49.25,49.26,48.95,49.1,109500.0,34.8145,34.8216,34.6024,34.7085,109500.0
2012-05-08 12:30:00,49.09,49.35,49.08,49.26,69400.0,34.7014,34.8852,34.6943,34.8216,69400.0
2012-05-08 13:00:00,49.26,49.71,49.22,49.68,85400.0,34.8216,35.1397,34.7933,35.1185,85400.0
2012-05-08 13:30:00,49.67,49.88,49.66,49.81,98700.0,35.1114,35.2598,35.1043,35.2104,98700.0
2012-05-08 14:00:00,49.81,49.84,49.49,49.5,123700.0,35.2104,35.2316,34.9842,34.9912,123700.0
2012-05-08 14:30:00,49.5,49.52,49.36,49.51,176500.0,34.9912,35.0054,34.8923,34.9983,176500.0
2012-05-08 15:00:00,49.49,49.89,49.45,49.83,154200.0,34.9842,35.2669,34.9559,35.2245,154200.0
2012-05-08 15:30:00,49.83,49.94,49.67,49.82,234400.0,35.2245,35.3023,35.1114,35.2174,234400.0
2012-05-09 09:30:00,49.19,49.39,49.06,49.11,140900.0,34.7721,34.9135,34.6802,34.7155,140900.0
2012-05-09 10:00:00,49.11,49.21,48.47,48.5,192300.0,34.7155,34.7862,34.2631,34.2843,192300.0
2012-05-09 10:30:00,48.49,49.01,48.48,48.92,186200.0,34.2773,34.6448,34.2702,34.5812,186200.0
2012-05-09 11:00:00,48.89,49.48,48.88,49.17,115400.0,34.56,34.9771,34.553,34.758,115400.0
2012-05-09 11:30:00,49.16,49.52,49.09,49.31,71900.0,34.7509,35.0054,34.7014,34.8569,71900.0
2012-05-09 12:00:00,49.32,49.35,49.04,49.05,71200.0,34.864,34.8852,34.6661,34.6731,71200.0
2012-05-09 12:30:00,49.04,49.05,48.8,48.98,101300.0,34.6661,34.6731,34.4964,34.6236,101300.0
2012-05-09 13:00:00,49.01,49.12,48.9,48.99,79900.0,34.6448,34.7226,34.5671,34.6307,79900.0
2012-05-09 13:30:00,49.0,49.47,48.98,49.43,94900.0,34.6378,34.97,34.6236,34.9417,94900.0
2012-05-09 14:00:00,49.45,49.61,49.36,49.54,107400.0,34.9559,35.069,34.8923,35.0195,107400.0
2012-05-09 14:30:00,49.53,49.57,49.38,49.42,112000.0,35.0124,35.0407,34.9064,34.9347,112000.0
2012-05-09 15:00:00,49.4,49.57,49.33,49.53,119600.0,34.9205,35.0407,34.8711,35.0124,119600.0
2012-05-09 15:30:00,49.52,49.71,49.44,49.47,177800.0,35.0054,35.1397,34.9488,34.97,177800.0
2012-05-10 09:30:00,49.95,50.36,49.86,50.0,159400.0,35.3093,35.5992,35.2457,35.3447,159400.0
2012-05-10 10:00:00,50.0,50.02,49.3,49.31,116800.0,35.3447,35.3588,34.8498,34.8569,116800.0
2012-05-10 10:30:00,49.31,49.44,49.01,49.18,81900.0,34.8569,34.9488,34.6448,34.765,81900.0
2012-05-10 11:00:00,49.16,49.22,48.98,49.18,84500.0,34.7509,34.7933,34.6236,34.765,84500.0
2012-05-10 11:30:00,49.17,49.38,49.14,49.37,61000.0,34.758,34.9064,34.7367,34.8993,61000.0
2012-05-10 12:00:00,49.37,49.62,49.31,49.58,39700.0,34.8993,35.0761,34.8569,35.0478,39700.0
2012-05-10 12:30:00,49.6,49.96,49.56,49.93,43400.0,35.0619,35.3164,35.0336,35.2952,43400.0
2012-05-10 13:00:00,49.95,49.97,49.66,49.7,63600.0,35.3093,35.3235,35.1043,35.1326,63600.0
2012-05-10 13:30:00,49.72,49.77,49.54,49.56,44300.0,35.1467,35.1821,35.0195,35.0336,44300.0
2012-05-10 14:00:00,49.56,49.68,49.55,49.6,84000.0,35.0336,35.1185,35.0266,35.0619,84000.0
2012-05-10 14:30:00,49.61,49.61,49.43,49.51,58800.0,35.069,35.069,34.9417,34.9983,58800.0
2012-05-10 15:00:00,49.5,49.51,49.39,49.46,90400.0,34.9912,34.9983,34.9135,34.963,90400.0
2012-05-10 15:30:00,49.46,49.51,49.31,49.37,266500.0,34.963,34.9983,34.8569,34.8993,266500.0
2012-05-11 09:30:00,48.24,48.43,46.95,48.04,1166100.0,34.1005,34.2349,33.1886,33.9592,1166100.0
2012-05-11 10:00:00,48.02,48.63,47.95,48.39,394300.0,33.945,34.3762,33.8955,34.2066,394300.0
2012-05-11 10:30:00,48.39,48.61,48.28,48.45,279800.0,34.2066,34.3621,34.1288,34.249,279800.0
2012-05-11 11:00:00,48.45,48.63,48.35,48.41,233500.0,34.249,34.3762,34.1783,34.2207,233500.0
2012-05-11 11:30:00,48.42,48.69,48.41,48.64,124000.0,34.2278,34.4186,34.2207,34.3833,124000.0
2012-05-11 12:00:00,48.64,48.7,48.4,48.67,100000.0,34.3833,34.4257,34.2136,34.4045,100000.0
2012-05-11 12:30:00,48.67,48.72,48.22,48.29,125500.0,34.4045,34.4398,34.0864,34.1359,125500.0
2012-05-11 13:00:00,48.31,48.38,48.18,48.32,122900.0,34.15,34.1995,34.0581,34.1571,122900.0
2012-05-11 13:30:00,48.32,48.48,48.14,48.19,221200.0,34.1571,34.2702,34.0299,34.0652,221200.0
2012-05-11 14:00:00,48.2,48.21,48.0,48.19,150100.0,34.0723,34.0793,33.9309,34.0652,150100.0
2012-05-11 14:30:00,48.19,48.44,48.16,48.38,143000.0,34.0652,34.2419,34.044,34.1995,143000.0
2012-05-11 15:00:00,48.38,48.48,48.13,48.46,157000.0,34.1995,34.2702,34.0228,34.2561,157000.0
2012-05-11 15:30:00,48.47,48.47,48.18,48.3,308600.0,34.2631,34.2631,34.0581,34.143,308600.0
2012-05-14 09:30:00,47.91,47.95,47.74,47.84,226700.0,33.8673,33.8955,33.7471,33.8178,226700.0
2012-05-14 10:00:00,47.82,47.89,47.47,47.47,345300.0,33.8036,33.8531,33.5562,33.5562,345300.0
2012-05-14 10:30:00,47.46,47.89,47.27,47.84,280400.0,33.5492,33.8531,33.4149,33.8178,280400.0
2012-05-14 11:00:00,47.84,48.07,47.78,48.07,154500.0,33.8178,33.9804,33.7754,33.9804,154500.0
2012-05-14 11:30:00,48.09,48.1,47.86,47.98,97900.0,33.9945,34.0016,33.8319,33.9167,97900.0
2012-05-14 12:00:00,47.97,48.21,47.92,48.08,126600.0,33.9097,34.0793,33.8743,33.9874,126600.0
2012-05-14 12:30:00,48.1,48.1,47.89,47.94,255500.0,34.0016,34.0016,33.8531,33.8885,255500.0
2012-05-14 13:00:00,47.95,48.12,47.9,47.97,113600.0,33.8955,34.0157,33.8602,33.9097,113600.0
2012-05-14 13:30:00,47.96,48.08,47.8,47.82,110400.0,33.9026,33.9874,33.7895,33.8036,110400.0
2012-05-14 14:00:00,47.81,47.93,47.58,47.77,223800.0,33.7966,33.8814,33.634,33.7683,223800.0
2012-05-14 14:30:00,47.78,47.94,47.41,47.42,187300.0,33.7754,33.8885,33.5138,33.5209,187300.0
2012-05-14 15:00:00,47.42,47.44,47.17,47.24,422900.0,33.5209,33.535,33.3442,33.3936,422900.0
2012-05-14 15:30:00,47.24,47.35,47.07,47.22,499700.0,33.3936,33.4714,33.2735,33.3795,499700.0
2012-05-15 09:30:00,50.55,50.92,49.7,49.99,1275700.0,35.7335,35.995,35.1326,35.3376,1275700.0
2012-05-15 10:00:00,50.0,50.43,49.89,50.34,760200.0,35.3447,35.6486,35.2669,35.585,760200.0
2012-05-15 10:30:00,50.34,50.98,49.35,49.8,1187000.0,35.585,36.0374,34.8852,35.2033,1187000.0
2012-05-15 11:00:00,49.8,50.49,49.53,49.89,554900.0,35.2033,35.6911,35.0124,35.2669,554900.0
2012-05-15 11:30:00,49.88,50.62,49.8,50.49,295800.0,35.2598,35.7829,35.2033,35.6911,295800.0
2012-05-15 12:00:00,50.49,51.1,50.44,51.04,318600.0,35.6911,36.1223,35.6557,36.0798,318600.0
2012-05-15 12:30:00,51.06,51.26,50.87,51.01,258300.0,36.094,36.2354,35.9597,36.0586,258300.0
2012-05-15 13:00:00,51.02,51.65,50.92,51.6,333800.0,36.0657,36.511,35.995,36.4757,333800.0
2012-05-15 13:30:00,51.59,51.6,51.01,51.05,247400.0,36.4686,36.4757,36.0586,36.0869,247400.0
2012-05-15 14:00:00,51.05,51.22,50.85,50.96,289400.0,36.0869,36.2071,35.9455,36.0233,289400.0
2012-05-15 14:30:00,50.96,50.97,50.45,50.47,285700.0,36.0233,36.0304,35.6628,35.6769,285700.0
2012-05-15 15:00:00,50.48,50.58,49.92,50.22,318000.0,35.684,35.7547,35.2881,35.5002,318000.0
2012-05-15 15:30:00,50.22,50.49,49.99,50.05,629300.0,35.5002,35.6911,35.3376,35.38,629300.0
2012-05-16 09:30:00,50.42,50.94,50.1,50.6,346000.0,35.6416,36.0092,35.4154,35.7688,346000.0
2012-05-16 10:00:00,50.6,50.91,50.47,50.85,239600.0,35.7688,35.9879,35.6769,35.9455,239600.0
2012-05-16 10:30:00,50.85,51.0,50.41,50.47,207600.0,35.9455,36.0516,35.6345,35.6769,207600.0
2012-05-16 11:00:00,50.47,50.55,50.18,50.22,172900.0,35.6769,35.7335,35.4719,35.5002,172900.0
2012-05-16 11:30:00,50.21,50.24,49.89,50.2,199300.0,35.4931,35.5143,35.2669,35.4861,199300.0
2012-05-16 12:00:00,50.21,50.24,49.78,49.85,150600.0,35.4931,35.5143,35.1892,35.2386,150600.0
2012-05-16 12:30:00,49.86,49.95,49.59,49.59,166700.0,35.2457,35.3093,35.0548,35.0548,166700.0
2012-05-16 13:00:00,49.58,49.95,49.55,49.74,116600.0,35.0478,35.3093,35.0266,35.1609,116600.0
2012-05-16 13:30:00,49.74,49.75,49.24,49.48,215000.0,35.1609,35.1679,34.8074,34.9771,215000.0
2012-05-16 14:00:00,49.49,49.56,49.12,49.47,250300.0,34.9842,35.0336,34.7226,34.97,250300.0
2012-05-16 14:30:00,49.48,49.86,49.45,49.75,216800.0,34.9771,35.2457,34.9559,35.1679,216800.0
2012-05-16 15:00:00,49.75,49.87,49.58,49.67,242800.0,35.1679,35.2528,35.0478,35.1114,242800.0
2012-05-16 15:30:00,49.68,49.79,46.75,48.0,2861300.0,35.1185,35.1962,33.0473,33.9309,2861300.0
2012-05-17 09:30:00,47.97,48.15,46.87,46.92,621800.0,33.9097,34.0369,33.1321,33.1674,621800.0
2012-05-17 10:00:00,46.9,47.68,46.45,47.59,763500.0,33.1533,33.7047,32.8352,33.6411,763500.0
2012-05-17 10:30:00,47.57,47.59,46.87,46.97,288400.0,33.6269,33.6411,33.1321,33.2028,288400.0
2012-05-17 11:00:00,46.96,46.98,46.23,46.3,262500.0,33.1957,33.2099,32.6797,32.7292,262500.0
2012-05-17 11:30:00,46.31,46.4,45.71,45.81,328700.0,32.7362,32.7999,32.3121,32.3828,328700.0
2012-05-17 12:00:00,45.79,46.11,45.38,45.99,269100.0,32.3687,32.5949,32.0788,32.51,269100.0
2012-05-17 12:30:00,45.99,46.07,45.85,46.0,159800.0,32.51,32.5666,32.4111,32.5171,159800.0
2012-05-17 13:00:00,46.0,46.29,45.97,46.07,159000.0,32.5171,32.7221,32.4959,32.5666,159000.0
2012-05-17 13:30:00,46.07,46.13,45.89,46.05,127300.0,32.5666,32.609,32.4393,32.5524,127300.0
2012-05-17 14:00:00,46.05,46.17,45.77,46.11,163200.0,32.5524,32.6373,32.3545,32.5949,163200.0
2012-05-17 14:30:00,46.11,46.17,45.99,46.03,119600.0,32.5949,32.6373,32.51,32.5383,119600.0
2012-05-17 15:00:00,46.03,46.2,45.79,45.89,226700.0,32.5383,32.6585,32.3687,32.4393,226700.0
2012-05-17 15:30:00,45.89,45.89,45.58,45.72,539000.0,32.4393,32.4393,32.2202,32.3192,539000.0
2012-05-18 09:30:00,45.96,46.45,45.9,45.96,381100.0,32.4888,32.8352,32.4464,32.4888,381100.0
2012-05-18 10:00:00,45.98,46.07,45.74,46.0,182500.0,32.503,32.5666,32.3333,32.5171,182500.0
2012-05-18 10:30:00,45.99,46.02,45.68,45.9,105900.0,32.51,32.5312,32.2909,32.4464,105900.0
2012-05-18 11:00:00,45.88,45.92,45.26,45.26,162800.0,32.4323,32.4605,31.994,31.994,162800.0
2012-05-18 11:30:00,45.26,45.35,44.65,44.9,126800.0,31.994,32.0576,31.5628,31.7395,126800.0
2012-05-18 12:00:00,44.9,45.4,44.9,45.4,84000.0,31.7395,32.093,31.7395,32.093,84000.0
2012-05-18 12:30:00,45.39,45.65,45.33,45.6,68400.0,32.0859,32.2697,32.0435,32.2343,68400.0
2012-05-18 13:00:00,45.6,45.63,45.37,45.46,53000.0,32.2343,32.2555,32.0718,32.1354,53000.0
2012-05-18 13:30:00,45.45,45.49,45.28,45.28,127600.0,32.1283,32.1566,32.0081,32.0081,127600.0
2012-05-18 14:00:00,45.3,45.41,45.12,45.29,81000.0,32.0223,32.1,31.895,32.0152,81000.0
2012-05-18 14:30:00,45.28,45.35,45.09,45.26,105900.0,32.0081,32.0576,31.8738,31.994,105900.0
2012-05-18 15:00:00,45.26,45.52,45.17,45.28,181200.0,31.994,32.1778,31.9304,32.0081,181200.0
2012-05-18 15:30:00,45.28,45.38,45.12,45.32,331300.0,32.0081,32.0788,31.895,32.0364,331300.0
2012-05-21 09:30:00,45.31,45.67,45.31,45.53,236600.0,32.0293,32.2838,32.0293,32.1849,236600.0
2012-05-21 10:00:00,45.54,46.17,45.53,46.07,163800.0,32.1919,32.6373,32.1849,32.5666,163800.0
2012-05-21 10:30:00,46.08,46.39,45.86,46.36,153800.0,32.5737,32.7928,32.4181,32.7716,153800.0
2012-05-21 11:00:00,46.35,46.37,46.0,46.28,168000.0,32.7645,32.7786,32.5171,32.715,168000.0
2012-05-21 11:30:00,46.3,46.58,46.2,46.41,272700.0,32.7292,32.9271,32.6585,32.8069,272700.0
2012-05-21 12:00:00,46.4,46.9,46.4,46.74,179200.0,32.7999,33.1533,32.7999,33.0402,179200.0
2012-05-21 12:30:00,46.75,47.0,46.52,46.62,131900.0,33.0473,33.224,32.8847,32.9554,131900.0
2012-05-21 13:00:00,46.61,46.69,46.4,46.41,100600.0,32.9483,33.0049,32.7999,32.8069,100600.0
2012-05-21 13:30:00,46.41,46.59,46.36,46.42,104200.0,32.8069,32.9342,32.7716,32.814,104200.0
2012-05-21 14:00:00,46.42,46.73,46.31,46.55,225300.0,32.814,33.0331,32.7362,32.9059,225300.0
2012-05-21 14:30:00,46.55,46.62,46.36,46.43,192400.0,32.9059,32.9554,32.7716,32.8211,192400.0
2012-05-21 15:00:00,46.43,46.57,46.3,46.42,468100.0,32.8211,32.92,32.7292,32.814,468100.0
2012-05-21 15:30:00,46.43,46.54,46.25,46.5,380000.0,32.8211,32.8988,32.6938,32.8705,380000.0
2012-05-22 09:30:00,46.53,46.95,46.41,46.51,98600.0,32.8918,33.1886,32.8069,32.8776,98600.0
2012-05-22 10:00:00,46.55,46.92,46.5,46.64,168500.0,32.9059,33.1674,32.8705,32.9695,168500.0
2012-05-22 10:30:00,46.64,46.78,46.58,46.75,146500.0,32.9695,33.0685,32.9271,33.0473,146500.0
2012-05-22 11:00:00,46.74,46.89,46.69,46.79,136900.0,33.0402,33.1462,33.0049,33.0755,136900.0
2012-05-22 11:30:00,46.81,46.88,46.7,46.74,120100.0,33.0897,33.1392,33.0119,33.0402,120100.0
2012-05-22 12:00:00,46.74,46.76,46.32,46.33,219300.0,33.0402,33.0543,32.7433,32.7504,219300.0
2012-05-22 12:30:00,46.34,46.58,46.28,46.37,219600.0,32.7574,32.9271,32.715,32.7786,219600.0
2012-05-22 13:00:00,46.38,46.58,46.34,46.55,201000.0,32.7857,32.9271,32.7574,32.9059,201000.0
2012-05-22 13:30:00,46.55,46.68,46.51,46.6,333400.0,32.9059,32.9978,32.8776,32.9412,333400.0
2012-05-22 14:00:00,46.6,46.78,46.57,46.63,193700.0,32.9412,33.0685,32.92,32.9624,193700.0
2012-05-22 14:30:00,46.62,46.69,46.5,46.58,156300.0,32.9554,33.0049,32.8705,32.9271,156300.0
2012-05-22 15:00:00,46.59,46.73,46.51,46.53,211500.0,32.9342,33.0331,32.8776,32.8918,211500.0
2012-05-22 15:30:00,46.52,46.55,46.04,46.33,438100.0,32.8847,32.9059,32.5454,32.7504,438100.0
2012-05-23 09:30:00,46.07,46.56,46.0,46.39,159000.0,32.5666,32.913,32.5171,32.7928,159000.0
2012-05-23 10:00:00,46.42,46.69,46.29,46.34,195300.0,32.814,33.0049,32.7221,32.7574,195300.0
2012-05-23 10:30:00,46.34,46.39,45.82,46.07,262600.0,32.7574,32.7928,32.3899,32.5666,262600.0
2012-05-23 11:00:00,46.04,46.47,46.04,46.32,199000.0,32.5454,32.8493,32.5454,32.7433,199000.0
2012-05-23 11:30:00,46.31,46.39,46.06,46.09,170800.0,32.7362,32.7928,32.5595,32.5807,170800.0
2012-05-23 12:00:00,46.1,46.17,46.0,46.11,87800.0,32.5878,32.6373,32.5171,32.5949,87800.0
2012-05-23 12:30:00,46.12,46.39,46.09,46.1,103400.0,32.6019,32.7928,32.5807,32.5878,103400.0
2012-05-23 13:00:00,46.1,46.24,46.08,46.22,117300.0,32.5878,32.6868,32.5737,32.6726,117300.0
2012-05-23 13:30:00,46.22,46.44,46.12,46.38,91400.0,32.6726,32.8281,32.6019,32.7857,91400.0
2012-05-23 14:00:00,46.39,46.47,46.25,46.38,117300.0,32.7928,32.8493,32.6938,32.7857,117300.0
2012-05-23 14:30:00,46.38,46.89,46.37,46.87,173000.0,32.7857,33.1462,32.7786,33.1321,173000.0
2012-05-23 15:00:00,46.85,47.15,46.71,47.04,220800.0,33.118,33.33,33.019,33.2523,220800.0
2012-05-23 15:30:00,47.03,47.43,47.03,47.27,555200.0,33.2452,33.528,33.2452,33.4149,555200.0
2012-05-24 09:30:00,47.48,47.67,47.33,47.33,190100.0,33.5633,33.6976,33.4573,33.4573,190100.0
2012-05-24 10:00:00,47.36,47.52,47.19,47.3,135400.0,33.4785,33.5916,33.3583,33.4361,135400.0
2012-05-24 10:30:00,47.3,47.54,47.28,47.34,132100.0,33.4361,33.6057,33.4219,33.4643,132100.0
2012-05-24 11:00:00,47.32,47.37,47.19,47.29,59800.0,33.4502,33.4855,33.3583,33.429,59800.0
2012-05-24 11:30:00,47.28,47.31,47.1,47.21,59700.0,33.4219,33.4431,33.2947,33.3724,59700.0
2012-05-24 12:00:00,47.22,47.22,47.01,47.07,62800.0,33.3795,33.3795,33.2311,33.2735,62800.0
2012-05-24 12:30:00,47.07,47.27,47.05,47.22,56200.0,33.2735,33.4149,33.2593,33.3795,56200.0
2012-05-24 13:00:00,47.21,47.4,47.15,47.16,64900.0,33.3724,33.5068,33.33,33.3371,64900.0
2012-05-24 13:30:00,47.16,47.28,46.98,46.98,69300.0,33.3371,33.4219,33.2099,33.2099,69300.0
2012-05-24 14:00:00,46.96,47.15,46.96,47.07,88300.0,33.1957,33.33,33.1957,33.2735,88300.0
2012-05-24 14:30:00,47.07,47.19,46.94,46.96,119900.0,33.2735,33.3583,33.1816,33.1957,119900.0
2012-05-24 15:00:00,46.97,47.43,46.94,47.4,162000.0,33.2028,33.528,33.1816,33.5068,162000.0
2012-05-24 15:30:00,47.4,47.5,47.26,47.49,211400.0,33.5068,33.5774,33.4078,33.5704,211400.0
2012-05-25 09:30:00,47.66,47.66,47.12,47.19,123400.0,33.6905,33.6905,33.3088,33.3583,123400.0
2012-05-25 10:00:00,47.2,47.25,46.94,46.99,307200.0,33.3654,33.4007,33.1816,33.2169,307200.0
2012-05-25 10:30:00,46.99,47.06,46.95,46.99,163100.0,33.2169,33.2664,33.1886,33.2169,163100.0
2012-05-25 11:00:00,47.0,47.05,46.95,47.0,144600.0,33.224,33.2593,33.1886,33.224,144600.0
2012-05-25 11:30:00,47.0,47.04,46.9,46.95,171000.0,33.224,33.2523,33.1533,33.1886,171000.0
2012-05-25 12:00:00,46.94,47.03,46.86,47.0,131500.0,33.1816,33.2452,33.125,33.224,131500.0
2012-05-25 12:30:00,47.0,47.17,46.95,47.17,96700.0,33.224,33.3442,33.1886,33.3442,96700.0
2012-05-25 13:00:00,47.16,47.24,47.13,47.19,98200.0,33.3371,33.3936,33.3159,33.3583,98200.0
2012-05-25 13:30:00,47.19,47.2,46.98,47.04,96600.0,33.3583,33.3654,33.2099,33.2523,96600.0
2012-05-25 14:00:00,47.04,47.08,46.93,47.01,104600.0,33.2523,33.2805,33.1745,33.2311,104600.0
2012-05-25 14:30:00,47.01,47.05,46.91,47.0,80300.0,33.2311,33.2593,33.1604,33.224,80300.0
2012-05-25 15:00:00,47.0,47.02,46.78,46.87,127600.0,33.224,33.2381,33.0685,33.1321,127600.0
2012-05-25 15:30:00,46.86,46.96,46.79,46.92,265500.0,33.125,33.1957,33.0755,33.1674,265500.0
2012-05-29 09:30:00,47.39,47.4,46.76,46.79,100200.0,33.4997,33.5068,33.0543,33.0755,100200.0
2012-05-29 10:00:00,46.79,47.28,46.63,47.25,135500.0,33.0755,33.4219,32.9624,33.4007,135500.0
2012-05-29 10:30:00,47.26,47.29,47.04,47.05,105200.0,33.4078,33.429,33.2523,33.2593,105200.0
2012-05-29 11:00:00,47.04,47.18,46.93,47.18,71900.0,33.2523,33.3512,33.1745,33.3512,71900.0
2012-05-29 11:30:00,47.17,47.17,46.73,46.9,131500.0,33.3442,33.3442,33.0331,33.1533,131500.0
2012-05-29 12:00:00,46.88,46.89,46.54,46.64,71800.0,33.1392,33.1462,32.8988,32.9695,71800.0
2012-05-29 12:30:00,46.61,46.96,46.57,46.78,87400.0,32.9483,33.1957,32.92,33.0685,87400.0
2012-05-29 13:00:00,46.77,46.89,46.65,46.82,81800.0,33.0614,33.1462,32.9766,33.0968,81800.0
2012-05-29 13:30:00,46.82,47.05,46.76,47.05,84100.0,33.0968,33.2593,33.0543,33.2593,84100.0
2012-05-29 14:00:00,47.05,47.25,46.95,47.23,83100.0,33.2593,33.4007,33.1886,33.3866,83100.0
2012-05-29 14:30:00,47.24,47.26,47.16,47.25,98200.0,33.3936,33.4078,33.3371,33.4007,98200.0
2012-05-29 15:00:00,47.25,47.29,47.18,47.25,140000.0,33.4007,33.429,33.3512,33.4007,140000.0
2012-05-29 15:30:00,47.25,47.48,47.2,47.43,556300.0,33.4007,33.5633,33.3654,33.528,556300.0
2012-05-30 09:30:00,47.03,47.14,46.34,46.54,175100.0,33.3351,33.413,32.846,32.9877,175100.0
2012-05-30 10:00:00,46.53,46.65,46.4,46.64,172900.0,32.9806,33.0657,32.8885,33.0586,172900.0
2012-05-30 10:30:00,46.62,46.7,46.29,46.39,86500.0,33.0444,33.1011,32.8105,32.8814,86500.0
2012-05-30 11:00:00,46.38,46.77,46.32,46.77,126300.0,32.8743,33.1508,32.8318,33.1508,126300.0
2012-05-30 11:30:00,46.77,46.93,46.73,46.88,111200.0,33.1508,33.2642,33.1224,33.2287,111200.0
2012-05-30 12:00:00,46.88,46.91,46.61,46.66,65200.0,33.2287,33.25,33.0374,33.0728,65200.0
2012-05-30 12:30:00,46.67,46.81,46.64,46.75,104800.0,33.0799,33.1791,33.0586,33.1366,104800.0
2012-05-30 13:00:00,46.75,46.78,46.38,46.48,129100.0,33.1366,33.1579,32.8743,32.9452,129100.0
2012-05-30 13:30:00,46.48,46.58,46.44,46.48,84300.0,32.9452,33.0161,32.9169,32.9452,84300.0
2012-05-30 14:00:00,46.49,46.57,46.38,46.45,84700.0,32.9523,33.009,32.8743,32.9239,84700.0
2012-05-30 14:30:00,46.46,46.48,46.33,46.33,99500.0,32.931,32.9452,32.8389,32.8389,99500.0
2012-05-30 15:00:00,46.33,46.43,46.08,46.32,161900.0,32.8389,32.9098,32.6617,32.8318,161900.0
2012-05-30 15:30:00,46.31,46.36,46.23,46.27,236300.0,32.8247,32.8602,32.768,32.7964,236300.0
2012-05-31 09:30:00,46.72,46.72,45.69,45.82,152000.0,33.1153,33.1153,32.3853,32.4774,152000.0
2012-05-31 10:00:00,45.82,45.91,45.61,45.9,139800.0,32.4774,32.5412,32.3285,32.5341,139800.0
2012-05-31 10:30:00,45.91,46.13,45.83,45.92,115700.0,32.5412,32.6971,32.4845,32.5483,115700.0
2012-05-31 11:00:00,45.91,45.91,45.66,45.73,90000.0,32.5412,32.5412,32.364,32.4136,90000.0
2012-05-31 11:30:00,45.73,46.0,45.72,45.8,83000.0,32.4136,32.605,32.4065,32.4632,83000.0
2012-05-31 12:00:00,45.78,46.33,45.78,46.31,159300.0,32.449,32.8389,32.449,32.8247,159300.0
2012-05-31 12:30:00,46.3,46.42,46.24,46.33,257200.0,32.8176,32.9027,32.7751,32.8389,257200.0
2012-05-31 13:00:00,46.33,46.62,46.33,46.44,173100.0,32.8389,33.0444,32.8389,32.9169,173100.0
2012-05-31 13:30:00,46.45,46.45,46.1,46.12,143100.0,32.9239,32.9239,32.6759,32.69,143100.0
2012-05-31 14:00:00,46.12,46.37,46.11,46.22,166100.0,32.69,32.8672,32.683,32.7609,166100.0
2012-05-31 14:30:00,46.21,46.34,46.12,46.32,107600.0,32.7538,32.846,32.69,32.8318,107600.0
2012-05-31 15:00:00,46.31,46.71,46.24,46.69,149700.0,32.8247,33.1082,32.7751,33.0941,149700.0
2012-05-31 15:30:00,46.68,46.81,46.47,46.55,473700.0,33.087,33.1791,32.9381,32.9948,473700.0
2012-06-01 09:30:00,45.9,45.94,45.29,45.6,183300.0,32.5341,32.5625,32.1017,32.3215,183300.0
2012-06-01 10:00:00,45.6,45.67,45.22,45.22,94200.0,32.3215,32.3711,32.0521,32.0521,94200.0
2012-06-01 10:30:00,45.22,45.4,45.07,45.29,90000.0,32.0521,32.1797,31.9458,32.1017,90000.0
2012-06-01 11:00:00,45.28,45.28,45.01,45.09,67900.0,32.0946,32.0946,31.9033,31.96,67900.0
2012-06-01 11:30:00,45.1,45.11,44.66,44.73,91300.0,31.9671,31.9741,31.6552,31.7048,91300.0
2012-06-01 12:00:00,44.73,44.83,44.65,44.7,150200.0,31.7048,31.7757,31.6481,31.6835,150200.0
2012-06-01 12:30:00,44.71,44.73,44.54,44.56,188700.0,31.6906,31.7048,31.5701,31.5843,188700.0
2012-06-01 13:00:00,44.54,44.55,44.31,44.33,123400.0,31.5701,31.5772,31.4071,31.4213,123400.0
2012-06-01 13:30:00,44.33,44.37,44.18,44.25,100100.0,31.4213,31.4496,31.315,31.3646,100100.0
2012-06-01 14:00:00,44.24,44.36,44.06,44.3,165400.0,31.3575,31.4425,31.2299,31.4,165400.0
2012-06-01 14:30:00,44.3,44.56,44.26,44.52,136200.0,31.4,31.5843,31.3717,31.556,136200.0
2012-06-01 15:00:00,44.51,44.77,44.49,44.69,273100.0,31.5489,31.7332,31.5347,31.6765,273100.0
2012-06-01 15:30:00,44.69,44.8,44.55,44.59,554800.0,31.6765,31.7544,31.5772,31.6056,554800.0
2012-06-04 09:30:00,44.59,45.05,44.4,44.43,96700.0,31.6056,31.9316,31.4709,31.4922,96700.0
2012-06-04 10:00:00,44.45,44.91,44.18,44.66,167900.0,31.5063,31.8324,31.315,31.6552,167900.0
2012-06-04 10:30:00,44.67,44.98,44.54,44.83,170600.0,31.6623,31.882,31.5701,31.7757,170600.0
2012-06-04 11:00:00,44.83,44.84,44.49,44.51,79700.0,31.7757,31.7828,31.5347,31.5489,79700.0
2012-06-04 11:30:00,44.5,44.72,44.5,44.72,136700.0,31.5418,31.6977,31.5418,31.6977,136700.0
2012-06-04 12:00:00,44.72,44.75,44.48,44.5,136200.0,31.6977,31.719,31.5276,31.5418,136200.0
2012-06-04 12:30:00,44.51,44.67,44.43,44.67,114500.0,31.5489,31.6623,31.4922,31.6623,114500.0
2012-06-04 13:00:00,44.66,44.74,44.37,44.46,80000.0,31.6552,31.7119,31.4496,31.5134,80000.0
2012-06-04 13:30:00,44.47,44.69,44.23,44.26,148800.0,31.5205,31.6765,31.3504,31.3717,148800.0
2012-06-04 14:00:00,44.26,44.36,44.14,44.34,229500.0,31.3717,31.4425,31.2866,31.4284,229500.0
2012-06-04 14:30:00,44.34,44.71,44.28,44.41,194900.0,31.4284,31.6906,31.3858,31.478,194900.0
2012-06-04 15:00:00,44.42,44.62,44.35,44.57,81400.0,31.4851,31.6268,31.4355,31.5914,81400.0
2012-06-04 15:30:00,44.56,44.77,44.39,44.74,287900.0,31.5843,31.7332,31.4638,31.7119,287900.0
2012-06-05 09:30:00,44.66,44.82,44.45,44.82,125400.0,31.6552,31.7686,31.5063,31.7686,125400.0
2012-06-05 10:00:00,44.84,45.08,44.82,44.92,69500.0,31.7828,31.9529,31.7686,31.8395,69500.0
2012-06-05 10:30:00,44.93,44.98,44.47,44.51,56200.0,31.8466,31.882,31.5205,31.5489,56200.0
2012-06-05 11:00:00,44.51,44.96,44.5,44.94,44200.0,31.5489,31.8678,31.5418,31.8537,44200.0
2012-06-05 11:30:00,44.94,45.03,44.67,44.7,156400.0,31.8537,31.9174,31.6623,31.6835,156400.0
2012-06-05 12:00:00,44.72,45.13,44.72,45.05,150700.0,31.6977,31.9883,31.6977,31.9316,150700.0
2012-06-05 12:30:00,45.06,45.25,45.06,45.24,126900.0,31.9387,32.0734,31.9387,32.0663,126900.0
2012-06-05 13:00:00,45.23,45.31,45.12,45.29,125200.0,32.0592,32.1159,31.9812,32.1017,125200.0
2012-06-05 13:30:00,45.29,45.48,45.21,45.46,62000.0,32.1017,32.2364,32.045,32.2222,62000.0
2012-06-05 14:00:00,45.46,45.57,45.43,45.52,85700.0,32.2222,32.3002,32.201,32.2648,85700.0
2012-06-05 14:30:00,45.53,45.58,45.4,45.52,132800.0,32.2718,32.3073,32.1797,32.2648,132800.0
2012-06-05 15:00:00,45.52,45.63,45.43,45.45,83200.0,32.2648,32.3427,32.201,32.2151,83200.0
2012-06-05 15:30:00,45.47,45.61,45.43,45.6,267500.0,32.2293,32.3285,32.201,32.3215,267500.0
2012-06-06 09:30:00,47.06,48.49,46.81,48.07,478100.0,33.3563,34.3699,33.1791,34.0722,478100.0
2012-06-06 10:00:00,48.1,48.24,47.85,47.89,275400.0,34.0935,34.1927,33.9163,33.9446,275400.0
2012-06-06 10:30:00,47.88,47.98,47.58,47.75,159900.0,33.9375,34.0084,33.7249,33.8454,159900.0
2012-06-06 11:00:00,47.75,47.81,47.5,47.56,109100.0,33.8454,33.8879,33.6682,33.7107,109100.0
2012-06-06 11:30:00,47.57,47.78,47.41,47.72,166500.0,33.7178,33.8667,33.6044,33.8241,166500.0
2012-06-06 12:00:00,47.72,47.72,47.43,47.45,83300.0,33.8241,33.8241,33.6186,33.6327,83300.0
2012-06-06 12:30:00,47.45,47.58,47.34,47.36,109200.0,33.6327,33.7249,33.5548,33.569,109200.0
2012-06-06 13:00:00,47.37,47.42,47.25,47.4,132100.0,33.576,33.6115,33.491,33.5973,132100.0
2012-06-06 13:30:00,47.4,47.41,47.14,47.19,67000.0,33.5973,33.6044,33.413,33.4485,67000.0
2012-06-06 14:00:00,47.19,47.38,47.17,47.25,101700.0,33.4485,33.5831,33.4343,33.491,101700.0
2012-06-06 14:30:00,47.24,47.41,47.24,47.3,85200.0,33.4839,33.6044,33.4839,33.5264,85200.0
2012-06-06 15:00:00,47.29,47.36,47.02,47.07,140900.0,33.5193,33.569,33.328,33.3634,140900.0
2012-06-06 15:30:00,47.07,47.22,46.95,47.2,363000.0,33.3634,33.4697,33.2783,33.4555,363000.0
2012-06-07 09:30:00,47.73,47.85,46.91,47.05,257600.0,33.8312,33.9163,33.25,33.3492,257600.0
2012-06-07 10:00:00,47.03,47.1,46.3,46.73,149300.0,33.3351,33.3847,32.8176,33.1224,149300.0
2012-06-07 10:30:00,46.74,46.75,46.15,46.44,93500.0,33.1295,33.1366,32.7113,32.9169,93500.0
2012-06-07 11:00:00,46.46,46.54,46.3,46.38,112100.0,32.931,32.9877,32.8176,32.8743,112100.0
2012-06-07 11:30:00,46.4,46.78,46.33,46.59,60800.0,32.8885,33.1579,32.8389,33.0232,60800.0
2012-06-07 12:00:00,46.6,46.78,46.48,46.72,56900.0,33.0303,33.1579,32.9452,33.1153,56900.0
2012-06-07 12:30:00,46.72,46.77,46.61,46.77,60400.0,33.1153,33.1508,33.0374,33.1508,60400.0
2012-06-07 13:00:00,46.78,46.99,46.69,46.95,67700.0,33.1579,33.3067,33.0941,33.2783,67700.0
2012-06-07 13:30:00,46.97,46.99,46.73,46.78,39700.0,33.2925,33.3067,33.1224,33.1579,39700.0
2012-06-07 14:00:00,46.77,46.91,46.68,46.9,70900.0,33.1508,33.25,33.087,33.2429,70900.0
2012-06-07 14:30:00,46.89,46.92,46.82,46.88,42400.0,33.2358,33.2571,33.1862,33.2287,42400.0
2012-06-07 15:00:00,46.88,46.92,46.65,46.71,90600.0,33.2287,33.2571,33.0657,33.1082,90600.0
2012-06-07 15:30:00,46.69,46.75,46.44,46.44,336000.0,33.0941,33.1366,32.9169,32.9169,336000.0
2012-06-08 09:30:00,46.19,46.5,46.06,46.35,91700.0,32.7397,32.9594,32.6475,32.8531,91700.0
2012-06-08 10:00:00,46.35,46.55,46.16,46.42,67900.0,32.8531,32.9948,32.7184,32.9027,67900.0
2012-06-08 10:30:00,46.4,46.66,46.36,46.64,65700.0,32.8885,33.0728,32.8602,33.0586,65700.0
2012-06-08 11:00:00,46.64,46.64,46.29,46.42,103500.0,33.0586,33.0586,32.8105,32.9027,103500.0
2012-06-08 11:30:00,46.43,46.5,46.36,46.36,19200.0,32.9098,32.9594,32.8602,32.8602,19200.0
2012-06-08 12:00:00,46.34,46.49,46.34,46.41,29900.0,32.846,32.9523,32.846,32.8956,29900.0
2012-06-08 12:30:00,46.42,46.61,46.42,46.61,83300.0,32.9027,33.0374,32.9027,33.0374,83300.0
2012-06-08 13:00:00,46.61,46.86,46.59,46.82,60400.0,33.0374,33.2146,33.0232,33.1862,60400.0
2012-06-08 13:30:00,46.84,47.02,46.79,47.0,53800.0,33.2004,33.328,33.1649,33.3138,53800.0
2012-06-08 14:00:00,46.98,47.04,46.92,47.0,67000.0,33.2996,33.3421,33.2571,33.3138,67000.0
2012-06-08 14:30:00,47.0,47.2,46.98,47.08,91000.0,33.3138,33.4555,33.2996,33.3705,91000.0
2012-06-08 15:00:00,47.08,47.16,47.05,47.08,61000.0,33.3705,33.4272,33.3492,33.3705,61000.0
2012-06-08 15:30:00,47.07,47.2,47.02,47.19,131500.0,33.3634,33.4555,33.328,33.4485,131500.0
2012-06-11 09:30:00,47.55,47.78,47.01,47.08,49600.0,33.7036,33.8667,33.3209,33.3705,49600.0
2012-06-11 10:00:00,47.08,47.24,46.86,46.93,80600.0,33.3705,33.4839,33.2146,33.2642,80600.0
2012-06-11 10:30:00,46.91,47.19,46.74,46.8,38900.0,33.25,33.4485,33.1295,33.172,38900.0
2012-06-11 11:00:00,46.79,47.11,46.7,47.07,67800.0,33.1649,33.3918,33.1011,33.3634,67800.0
2012-06-11 11:30:00,47.06,47.23,46.83,47.06,85700.0,33.3563,33.4768,33.1933,33.3563,85700.0
2012-06-11 12:00:00,47.05,47.12,46.74,46.76,52300.0,33.3492,33.3988,33.1295,33.1437,52300.0
2012-06-11 12:30:00,46.77,46.89,46.7,46.7,107400.0,33.1508,33.2358,33.1011,33.1011,107400.0
2012-06-11 13:00:00,46.71,46.86,46.69,46.84,80500.0,33.1082,33.2146,33.0941,33.2004,80500.0
2012-06-11 13:30:00,46.81,46.86,46.68,46.69,117700.0,33.1791,33.2146,33.087,33.0941,117700.0
2012-06-11 14:00:00,46.68,46.68,46.34,46.4,63400.0,33.087,33.087,32.846,32.8885,63400.0
2012-06-11 14:30:00,46.41,46.52,46.26,46.33,42500.0,32.8956,32.9736,32.7893,32.8389,42500.0
2012-06-11 15:00:00,46.33,46.38,46.05,46.15,42900.0,32.8389,32.8743,32.6404,32.7113,42900.0
2012-06-11 15:30:00,46.15,46.36,45.96,46.04,159800.0,32.7113,32.8602,32.5766,32.6333,159800.0
2012-06-12 09:30:00,46.17,47.02,46.12,46.73,233400.0,32.7255,33.328,32.69,33.1224,233400.0
2012-06-12 10:00:00,46.76,46.84,46.27,46.53,62900.0,33.1437,33.2004,32.7964,32.9806,62900.0
2012-06-12 10:30:00,46.49,46.52,46.19,46.39,96300.0,32.9523,32.9736,32.7397,32.8814,96300.0
2012-06-12 11:00:00,46.41,46.9,46.4,46.8,71500.0,32.8956,33.2429,32.8885,33.172,71500.0
2012-06-12 11:30:00,46.84,46.92,46.64,46.7,42900.0,33.2004,33.2571,33.0586,33.1011,42900.0
2012-06-12 12:00:00,46.69,46.73,46.36,46.46,60800.0,33.0941,33.1224,32.8602,32.931,60800.0
2012-06-12 12:30:00,46.45,46.54,46.33,46.39,31500.0,32.9239,32.9877,32.8389,32.8814,31500.0
2012-06-12 13:00:00,46.35,46.62,46.34,46.41,53200.0,32.8531,33.0444,32.846,32.8956,53200.0
2012-06-12 13:30:00,46.43,46.67,46.42,46.55,46200.0,32.9098,33.0799,32.9027,32.9948,46200.0
2012-06-12 14:00:00,46.53,46.66,46.53,46.56,52000.0,32.9806,33.0728,32.9806,33.0019,52000.0
2012-06-12 14:30:00,46.61,46.89,46.61,46.85,80100.0,33.0374,33.2358,33.0374,33.2075,80100.0
2012-06-12 15:00:00,46.85,46.95,46.76,46.9,34700.0,33.2075,33.2783,33.1437,33.2429,34700.0
2012-06-12 15:30:00,46.9,47.03,46.81,46.95,155900.0,33.2429,33.3351,33.1791,33.2783,155900.0
2012-06-13 09:30:00,46.67,46.85,46.25,46.32,104300.0,33.0799,33.2075,32.7822,32.8318,104300.0
2012-06-13 10:00:00,46.28,46.58,46.24,46.56,124000.0,32.8034,33.0161,32.7751,33.0019,124000.0
2012-06-13 10:30:00,46.56,46.75,46.45,46.73,144900.0,33.0019,33.1366,32.9239,33.1224,144900.0
2012-06-13 11:00:00,46.73,46.73,46.29,46.35,251600.0,33.1224,33.1224,32.8105,32.8531,251600.0
2012-06-13 11:30:00,46.37,46.4,46.0,46.08,95700.0,32.8672,32.8885,32.605,32.6617,95700.0
2012-06-13 12:00:00,46.08,46.25,45.78,45.85,86800.0,32.6617,32.7822,32.449,32.4987,86800.0
2012-06-13 12:30:00,45.85,46.28,45.84,46.11,50000.0,32.4987,32.8034,32.4916,32.683,50000.0
2012-06-13 13:00:00,46.14,46.41,46.13,46.31,57100.0,32.7042,32.8956,32.6971,32.8247,57100.0
2012-06-13 13:30:00,46.37,46.4,45.94,46.06,70600.0,32.8672,32.8885,32.5625,32.6475,70600.0
2012-06-13 14:00:00,46.03,46.06,45.84,45.88,53500.0,32.6262,32.6475,32.4916,32.5199,53500.0
2012-06-13 14:30:00,45.88,45.91,45.65,45.7,73400.0,32.5199,32.5412,32.3569,32.3923,73400.0
2012-06-13 15:00:00,45.69,45.74,45.16,45.23,209100.0,32.3853,32.4207,32.0096,32.0592,209100.0
2012-06-13 15:30:00,45.22,45.37,45.17,45.32,261100.0,32.0521,32.1584,32.0167,32.123,261100.0
2012-06-14 09:30:00,45.44,45.88,45.24,45.87,99500.0,32.2081,32.5199,32.0663,32.5128,99500.0
2012-06-14 10:00:00,45.86,45.98,45.63,45.77,42200.0,32.5058,32.5908,32.3427,32.442,42200.0
2012-06-14 10:30:00,45.8,45.97,45.62,45.97,82400.0,32.4632,32.5837,32.3356,32.5837,82400.0
2012-06-14 11:00:00,45.98,46.28,45.8,46.21,73000.0,32.5908,32.8034,32.4632,32.7538,73000.0
2012-06-14 11:30:00,46.23,46.24,45.93,45.94,56500.0,32.768,32.7751,32.5554,32.5625,56500.0
2012-06-14 12:00:00,45.95,45.99,45.84,45.86,59800.0,32.5695,32.5979,32.4916,32.5058,59800.0
2012-06-14 12:30:00,45.84,45.95,45.74,45.85,46900.0,32.4916,32.5695,32.4207,32.4987,46900.0
2012-06-14 13:00:00,45.85,45.91,45.59,45.61,36100.0,32.4987,32.5412,32.3144,32.3285,36100.0
2012-06-14 13:30:00,45.6,45.82,45.57,45.79,42600.0,32.3215,32.4774,32.3002,32.4561,42600.0
2012-06-14 14:00:00,45.78,45.83,45.61,45.68,46000.0,32.449,32.4845,32.3285,32.3782,46000.0
2012-06-14 14:30:00,45.66,45.72,45.58,45.58,38300.0,32.364,32.4065,32.3073,32.3073,38300.0
2012-06-14 15:00:00,45.58,46.13,45.56,45.8,183900.0,32.3073,32.6971,32.2931,32.4632,183900.0
2012-06-14 15:30:00,45.8,46.01,45.76,45.83,227000.0,32.4632,32.6121,32.4349,32.4845,227000.0
2012-06-15 09:30:00,45.55,45.87,45.39,45.5,278300.0,32.286,32.5128,32.1726,32.2506,278300.0
2012-06-15 10:00:00,45.5,45.52,45.23,45.3,258100.0,32.2506,32.2648,32.0592,32.1088,258100.0
2012-06-15 10:30:00,45.31,45.33,44.71,44.96,232700.0,32.1159,32.1301,31.6906,31.8678,232700.0
2012-06-15 11:00:00,44.95,45.18,44.95,45.08,87200.0,31.8607,32.0238,31.8607,31.9529,87200.0
2012-06-15 11:30:00,45.09,45.29,45.09,45.22,46600.0,31.96,32.1017,31.96,32.0521,46600.0
2012-06-15 12:00:00,45.22,45.28,45.01,45.11,84300.0,32.0521,32.0946,31.9033,31.9741,84300.0
2012-06-15 12:30:00,45.12,45.19,45.05,45.15,44400.0,31.9812,32.0309,31.9316,32.0025,44400.0
2012-06-15 13:00:00,45.15,45.24,45.06,45.06,44600.0,32.0025,32.0663,31.9387,31.9387,44600.0
2012-06-15 13:30:00,45.06,45.32,45.06,45.29,93400.0,31.9387,32.123,31.9387,32.1017,93400.0
2012-06-15 14:00:00,45.29,45.58,45.26,45.56,68100.0,32.1017,32.3073,32.0805,32.2931,68100.0
2012-06-15 14:30:00,45.54,45.57,45.42,45.45,88400.0,32.2789,32.3002,32.1939,32.2151,88400.0
2012-06-15 15:00:00,45.44,45.71,45.43,45.66,118100.0,32.2081,32.3994,32.201,32.364,118100.0
2012-06-15 15:30:00,45.67,45.91,45.55,45.79,449300.0,32.3711,32.5412,32.286,32.4561,449300.0
2012-06-18 09:30:00,45.62,45.8,45.3,45.73,40800.0,32.3356,32.4632,32.1088,32.4136,40800.0
2012-06-18 10:00:00,45.72,46.15,45.69,46.14,48900.0,32.4065,32.7113,32.3853,32.7042,48900.0
2012-06-18 10:30:00,46.17,46.42,46.02,46.13,49500.0,32.7255,32.9027,32.6192,32.6971,49500.0
2012-06-18 11:00:00,46.16,46.19,45.98,46.13,63800.0,32.7184,32.7397,32.5908,32.6971,63800.0
2012-06-18 11:30:00,46.15,46.16,45.78,45.92,49000.0,32.7113,32.7184,32.449,32.5483,49000.0
2012-06-18 12:00:00,45.91,46.0,45.84,45.95,89200.0,32.5412,32.605,32.4916,32.5695,89200.0
2012-06-18 12:30:00,45.98,46.01,45.86,45.89,104100.0,32.5908,32.6121,32.5058,32.527,104100.0
2012-06-18 13:00:00,45.89,45.97,45.84,45.95,88500.0,32.527,32.5837,32.4916,32.5695,88500.0
2012-06-18 13:30:00,45.96,46.08,45.92,46.07,77800.0,32.5766,32.6617,32.5483,32.6546,77800.0
2012-06-18 14:00:00,46.07,46.36,45.99,46.33,97500.0,32.6546,32.8602,32.5979,32.8389,97500.0
2012-06-18 14:30:00,46.32,46.46,46.32,46.45,60500.0,32.8318,32.931,32.8318,32.9239,60500.0
2012-06-18 15:00:00,46.44,46.55,46.35,46.52,94000.0,32.9169,32.9948,32.8531,32.9736,94000.0
2012-06-18 15:30:00,46.52,46.68,46.43,46.65,221700.0,32.9736,33.087,32.9098,33.0657,221700.0
2012-06-19 09:30:00,47.06,47.96,46.92,47.94,160200.0,33.3563,33.9942,33.2571,33.9801,160200.0
2012-06-19 10:00:00,47.97,47.98,47.7,47.72,116400.0,34.0013,34.0084,33.81,33.8241,116400.0
2012-06-19 10:30:00,47.74,47.89,47.65,47.78,93500.0,33.8383,33.9446,33.7745,33.8667,93500.0
2012-06-19 11:00:00,47.77,47.87,47.48,47.53,79400.0,33.8596,33.9304,33.654,33.6895,79400.0
2012-06-19 11:30:00,47.53,47.8,47.51,47.79,64300.0,33.6895,33.8808,33.6753,33.8737,64300.0
2012-06-19 12:00:00,47.78,47.89,47.78,47.81,54700.0,33.8667,33.9446,33.8667,33.8879,54700.0
2012-06-19 12:30:00,47.8,47.93,47.68,47.91,58700.0,33.8808,33.973,33.7958,33.9588,58700.0
2012-06-19 13:00:00,47.9,47.95,47.77,47.87,109000.0,33.9517,33.9872,33.8596,33.9304,109000.0
2012-06-19 13:30:00,47.88,47.98,47.84,47.97,140300.0,33.9375,34.0084,33.9092,34.0013,140300.0
2012-06-19 14:00:00,47.98,48.0,47.89,47.97,105000.0,34.0084,34.0226,33.9446,34.0013,105000.0
2012-06-19 14:30:00,47.98,48.04,47.78,47.87,141400.0,34.0084,34.0509,33.8667,33.9304,141400.0
2012-06-19 15:00:00,47.88,47.91,47.72,47.78,182100.0,33.9375,33.9588,33.8241,33.8667,182100.0
2012-06-19 15:30:00,47.78,47.88,47.71,47.8,211200.0,33.8667,33.9375,33.817,33.8808,211200.0
2012-06-20 09:30:00,47.56,47.88,47.48,47.88,189300.0,33.7107,33.9375,33.654,33.9375,189300.0
2012-06-20 10:00:00,47.88,48.12,47.85,47.94,129000.0,33.9375,34.1076,33.9163,33.9801,129000.0
2012-06-20 10:30:00,47.93,47.98,47.81,47.88,56100.0,33.973,34.0084,33.8879,33.9375,56100.0
2012-06-20 11:00:00,47.88,48.35,47.88,48.3,125000.0,33.9375,34.2707,33.9375,34.2352,125000.0
2012-06-20 11:30:00,48.31,48.39,48.1,48.1,119900.0,34.2423,34.299,34.0935,34.0935,119900.0
2012-06-20 12:00:00,48.08,48.09,47.93,47.93,66300.0,34.0793,34.0864,33.973,33.973,66300.0
2012-06-20 12:30:00,47.94,48.36,47.73,48.31,154900.0,33.9801,34.2778,33.8312,34.2423,154900.0
2012-06-20 13:00:00,48.29,48.68,48.27,48.44,238400.0,34.2281,34.5046,34.214,34.3345,238400.0
2012-06-20 13:30:00,48.47,48.5,48.26,48.35,39200.0,34.3557,34.377,34.2069,34.2707,39200.0
2012-06-20 14:00:00,48.35,48.49,48.14,48.19,105600.0,34.2707,34.3699,34.1218,34.1573,105600.0
2012-06-20 14:30:00,48.18,48.36,48.06,48.3,131600.0,34.1502,34.2778,34.0651,34.2352,131600.0
2012-06-20 15:00:00,48.29,48.51,48.18,48.43,267900.0,34.2281,34.3841,34.1502,34.3274,267900.0
2012-06-20 15:30:00,48.43,48.71,48.42,48.6,355000.0,34.3274,34.5258,34.3203,34.4479,355000.0
2012-06-21 09:30:00,48.91,49.45,48.82,48.98,495000.0,34.6676,35.0504,34.6038,34.7172,495000.0
2012-06-21 10:00:00,48.97,49.06,48.33,48.74,412100.0,34.7101,34.7739,34.2565,34.5471,412100.0
2012-06-21 10:30:00,48.73,49.0,48.61,48.95,312100.0,34.54,34.7314,34.455,34.696,312100.0
2012-06-21 11:00:00,48.94,48.96,48.23,48.35,201000.0,34.6889,34.703,34.1856,34.2707,201000.0
2012-06-21 11:30:00,48.36,48.56,48.25,48.48,117800.0,34.2778,34.4195,34.1998,34.3628,117800.0
2012-06-21 12:00:00,48.48,48.48,48.03,48.06,204600.0,34.3628,34.3628,34.0439,34.0651,204600.0
2012-06-21 12:30:00,48.06,48.18,47.93,48.15,156700.0,34.0651,34.1502,33.973,34.1289,156700.0
2012-06-21 13:00:00,48.15,48.15,47.94,47.94,64300.0,34.1289,34.1289,33.9801,33.9801,64300.0
2012-06-21 13:30:00,47.93,48.06,47.74,47.9,98900.0,33.973,34.0651,33.8383,33.9517,98900.0
2012-06-21 14:00:00,47.89,47.93,47.57,47.65,100000.0,33.9446,33.973,33.7178,33.7745,100000.0
2012-06-21 14:30:00,47.66,48.06,47.64,48.04,107800.0,33.7816,34.0651,33.7674,34.0509,107800.0
2012-06-21 15:00:00,48.03,48.12,47.87,48.08,156800.0,34.0439,34.1076,33.9304,34.0793,156800.0
2012-06-21 15:30:00,48.07,48.09,47.85,48.03,370800.0,34.0722,34.0864,33.9163,34.0439,370800.0
2012-06-22 09:30:00,48.15,48.25,47.6,47.67,128300.0,34.1289,34.1998,33.7391,33.7887,128300.0
2012-06-22 10:00:00,47.64,47.99,47.6,47.73,89600.0,33.7674,34.0155,33.7391,33.8312,89600.0
2012-06-22 10:30:00,47.71,47.88,47.65,47.85,59300.0,33.817,33.9375,33.7745,33.9163,59300.0
2012-06-22 11:00:00,47.82,47.94,47.79,47.79,39100.0,33.895,33.9801,33.8737,33.8737,39100.0
2012-06-22 11:30:00,47.79,47.94,47.62,47.65,47300.0,33.8737,33.9801,33.7532,33.7745,47300.0
2012-06-22 12:00:00,47.65,47.68,47.5,47.6,90800.0,33.7745,33.7958,33.6682,33.7391,90800.0
2012-06-22 12:30:00,47.58,47.64,47.43,47.61,105700.0,33.7249,33.7674,33.6186,33.7462,105700.0
2012-06-22 13:00:00,47.6,47.61,47.45,47.48,54000.0,33.7391,33.7462,33.6327,33.654,54000.0
2012-06-22 13:30:00,47.47,47.65,47.46,47.61,42300.0,33.6469,33.7745,33.6398,33.7462,42300.0
2012-06-22 14:00:00,47.62,47.79,47.62,47.76,106700.0,33.7532,33.8737,33.7532,33.8525,106700.0
2012-06-22 14:30:00,47.76,47.76,47.61,47.7,139900.0,33.8525,33.8525,33.7462,33.81,139900.0
2012-06-22 15:00:00,47.71,47.78,47.48,47.66,151800.0,33.817,33.8667,33.654,33.7816,151800.0
2012-06-22 15:30:00,47.66,47.71,47.53,47.54,248300.0,33.7816,33.817,33.6895,33.6965,248300.0
2012-06-25 09:30:00,46.75,46.77,46.36,46.47,122700.0,33.1366,33.1508,32.8602,32.9381,122700.0
2012-06-25 10:00:00,46.44,46.64,46.3,46.3,72200.0,32.9169,33.0586,32.8176,32.8176,72200.0
2012-06-25 10:30:00,46.25,46.47,46.22,46.4,67800.0,32.7822,32.9381,32.7609,32.8885,67800.0
2012-06-25 11:00:00,46.41,46.44,46.31,46.36,75700.0,32.8956,32.9169,32.8247,32.8602,75700.0
2012-06-25 11:30:00,46.36,46.37,46.07,46.07,53600.0,32.8602,32.8672,32.6546,32.6546,53600.0
2012-06-25 12:00:00,46.07,46.34,46.0,46.19,38400.0,32.6546,32.846,32.605,32.7397,38400.0
2012-06-25 12:30:00,46.18,46.26,46.15,46.21,22600.0,32.7326,32.7893,32.7113,32.7538,22600.0
2012-06-25 13:00:00,46.2,46.27,46.13,46.24,45100.0,32.7467,32.7964,32.6971,32.7751,45100.0
2012-06-25 13:30:00,46.24,46.28,46.2,46.23,43800.0,32.7751,32.8034,32.7467,32.768,43800.0
2012-06-25 14:00:00,46.23,46.37,46.2,46.32,69300.0,32.768,32.8672,32.7467,32.8318,69300.0
2012-06-25 14:30:00,46.31,46.32,46.22,46.24,66900.0,32.8247,32.8318,32.7609,32.7751,66900.0
2012-06-25 15:00:00,46.22,46.38,46.14,46.36,89100.0,32.7609,32.8743,32.7042,32.8602,89100.0
2012-06-25 15:30:00,46.36,46.64,46.35,46.49,333500.0,32.8602,33.0586,32.8531,32.9523,333500.0
2012-06-26 09:30:00,46.47,47.09,46.28,46.34,120800.0,32.9381,33.3776,32.8034,32.846,120800.0
2012-06-26 10:00:00,46.34,46.62,46.05,46.19,93800.0,32.846,33.0444,32.6404,32.7397,93800.0
2012-06-26 10:30:00,46.18,46.41,46.15,46.31,51000.0,32.7326,32.8956,32.7113,32.8247,51000.0
2012-06-26 11:00:00,46.32,46.53,46.14,46.51,64300.0,32.8318,32.9806,32.7042,32.9665,64300.0
2012-06-26 11:30:00,46.51,46.8,46.49,46.66,119200.0,32.9665,33.172,32.9523,33.0728,119200.0
2012-06-26 12:00:00,46.66,46.75,46.6,46.71,68700.0,33.0728,33.1366,33.0303,33.1082,68700.0
2012-06-26 12:30:00,46.72,46.91,46.69,46.71,50900.0,33.1153,33.25,33.0941,33.1082,50900.0
2012-06-26 13:00:00,46.72,46.96,46.71,46.84,100700.0,33.1153,33.2854,33.1082,33.2004,100700.0
2012-06-26 13:30:00,46.84,47.14,46.83,47.13,137000.0,33.2004,33.413,33.1933,33.4059,137000.0
2012-06-26 14:00:00,47.1,47.48,47.1,47.47,205400.0,33.3847,33.654,33.3847,33.6469,205400.0
2012-06-26 14:30:00,47.47,47.51,47.34,47.5,152300.0,33.6469,33.6753,33.5548,33.6682,152300.0
2012-06-26 15:00:00,47.5,47.58,47.36,47.43,178200.0,33.6682,33.7249,33.569,33.6186,178200.0
2012-06-26 15:30:00,47.44,47.45,47.15,47.18,262800.0,33.6257,33.6327,33.4201,33.4414,262800.0
2012-06-27 09:30:00,47.17,47.38,46.67,46.73,91200.0,33.4343,33.5831,33.0799,33.1224,91200.0
2012-06-27 10:00:00,46.74,47.12,46.64,46.99,144000.0,33.1295,33.3988,33.0586,33.3067,144000.0
2012-06-27 10:30:00,47.03,47.05,46.8,46.94,38200.0,33.3351,33.3492,33.172,33.2713,38200.0
2012-06-27 11:00:00,46.94,46.95,46.65,46.66,53900.0,33.2713,33.2783,33.0657,33.0728,53900.0
2012-06-27 11:30:00,46.67,46.83,46.67,46.72,24600.0,33.0799,33.1933,33.0799,33.1153,24600.0
2012-06-27 12:00:00,46.72,46.94,46.72,46.86,89600.0,33.1153,33.2713,33.1153,33.2146,89600.0
2012-06-27 12:30:00,46.87,46.9,46.63,46.63,115000.0,33.2216,33.2429,33.0515,33.0515,115000.0
2012-06-27 13:00:00,46.64,46.71,46.4,46.42,122100.0,33.0586,33.1082,32.8885,32.9027,122100.0
2012-06-27 13:30:00,46.41,46.5,46.35,46.49,54300.0,32.8956,32.9594,32.8531,32.9523,54300.0
2012-06-27 14:00:00,46.5,46.5,46.36,46.4,62200.0,32.9594,32.9594,32.8602,32.8885,62200.0
2012-06-27 14:30:00,46.39,46.5,46.31,46.47,51400.0,32.8814,32.9594,32.8247,32.9381,51400.0
2012-06-27 15:00:00,46.46,46.74,46.43,46.74,99700.0,32.931,33.1295,32.9098,33.1295,99700.0
2012-06-27 15:30:00,46.74,46.93,46.68,46.72,173500.0,33.1295,33.2642,33.087,33.1153,173500.0
2012-06-28 09:30:00,46.17,47.0,46.11,46.67,120900.0,32.7255,33.3138,32.683,33.0799,120900.0
2012-06-28 10:00:00,46.64,46.95,46.45,46.56,141800.0,33.0586,33.2783,32.9239,33.0019,141800.0
2012-06-28 10:30:00,46.55,46.6,46.22,46.23,55100.0,32.9948,33.0303,32.7609,32.768,55100.0
2012-06-28 11:00:00,46.21,46.6,46.12,46.42,214200.0,32.7538,33.0303,32.69,32.9027,214200.0
2012-06-28 11:30:00,46.42,46.44,46.22,46.27,81500.0,32.9027,32.9169,32.7609,32.7964,81500.0
2012-06-28 12:00:00,46.27,46.37,46.18,46.19,63300.0,32.7964,32.8672,32.7326,32.7397,63300.0
2012-06-28 12:30:00,46.19,46.2,46.0,46.17,94100.0,32.7397,32.7467,32.605,32.7255,94100.0
2012-06-28 13:00:00,46.16,46.22,46.07,46.09,53500.0,32.7184,32.7609,32.6546,32.6688,53500.0
2012-06-28 13:30:00,46.1,46.28,46.05,46.22,81800.0,32.6759,32.8034,32.6404,32.7609,81800.0
2012-06-28 14:00:00,46.23,46.27,46.08,46.12,66400.0,32.768,32.7964,32.6617,32.69,66400.0
2012-06-28 14:30:00,46.1,46.33,46.1,46.33,98300.0,32.6759,32.8389,32.6759,32.8389,98300.0
2012-06-28 15:00:00,46.31,46.59,46.3,46.59,118800.0,32.8247,33.0232,32.8176,33.0232,118800.0
2012-06-28 15:30:00,46.59,47.16,46.55,47.11,349600.0,33.0232,33.4272,32.9948,33.3918,349600.0
2012-06-29 09:30:00,47.55,48.53,47.49,48.12,533900.0,33.7036,34.3983,33.6611,34.1076,533900.0
2012-06-29 10:00:00,48.12,48.58,48.06,48.5,220800.0,34.1076,34.4337,34.0651,34.377,220800.0
2012-06-29 10:30:00,48.5,48.53,48.15,48.32,162000.0,34.377,34.3983,34.1289,34.2494,162000.0
2012-06-29 11:00:00,48.3,48.3,48.19,48.25,71500.0,34.2352,34.2352,34.1573,34.1998,71500.0
2012-06-29 11:30:00,48.26,48.3,48.19,48.25,65000.0,34.2069,34.2352,34.1573,34.1998,65000.0
2012-06-29 12:00:00,48.25,48.36,48.25,48.32,63800.0,34.1998,34.2778,34.1998,34.2494,63800.0
2012-06-29 12:30:00,48.31,48.31,48.17,48.24,76300.0,34.2423,34.2423,34.1431,34.1927,76300.0
2012-06-29 13:00:00,48.23,48.4,48.21,48.34,120800.0,34.1856,34.3061,34.1714,34.2636,120800.0
2012-06-29 13:30:00,48.34,48.34,48.19,48.3,132700.0,34.2636,34.2636,34.1573,34.2352,132700.0
2012-06-29 14:00:00,48.3,48.35,47.98,48.13,254000.0,34.2352,34.2707,34.0084,34.1147,254000.0
2012-06-29 14:30:00,48.14,48.16,47.98,48.13,111600.0,34.1218,34.136,34.0084,34.1147,111600.0
2012-06-29 15:00:00,48.13,48.16,47.96,48.06,163200.0,34.1147,34.136,33.9942,34.0651,163200.0
2012-06-29 15:30:00,48.06,48.08,47.92,48.04,409000.0,34.0651,34.0793,33.9659,34.0509,409000.0
2012-07-02 09:30:00,48.23,48.72,48.14,48.61,106400.0,34.1856,34.5329,34.1218,34.455,106400.0
2012-07-02 10:00:00,48.61,48.68,48.15,48.35,143100.0,34.455,34.5046,34.1289,34.2707,143100.0
2012-07-02 10:30:00,48.37,48.61,48.37,48.47,31100.0,34.2848,34.455,34.2848,34.3557,31100.0
2012-07-02 11:00:00,48.48,48.5,48.26,48.4,32100.0,34.3628,34.377,34.2069,34.3061,32100.0
2012-07-02 11:30:00,48.4,48.5,48.25,48.27,50600.0,34.3061,34.377,34.1998,34.214,50600.0
2012-07-02 12:00:00,48.29,48.4,48.25,48.32,22600.0,34.2281,34.3061,34.1998,34.2494,22600.0
2012-07-02 12:30:00,48.34,48.49,48.34,48.44,57000.0,34.2636,34.3699,34.2636,34.3345,57000.0
2012-07-02 13:00:00,48.44,48.5,48.41,48.45,72400.0,34.3345,34.377,34.3132,34.3416,72400.0
2012-07-02 13:30:00,48.48,48.55,48.45,48.51,44600.0,34.3628,34.4124,34.3416,34.3841,44600.0
2012-07-02 14:00:00,48.51,48.83,48.44,48.82,174000.0,34.3841,34.6109,34.3345,34.6038,174000.0
2012-07-02 14:30:00,48.82,48.9,48.7,48.79,99000.0,34.6038,34.6605,34.5188,34.5825,99000.0
2012-07-02 15:00:00,48.79,48.82,48.72,48.79,44700.0,34.5825,34.6038,34.5329,34.5825,44700.0
2012-07-02 15:30:00,48.79,48.97,48.79,48.97,226100.0,34.5825,34.7101,34.5825,34.7101,226100.0
2012-07-03 09:30:00,48.89,49.18,48.8,49.12,123600.0,34.6534,34.859,34.5896,34.8165,123600.0
2012-07-03 10:00:00,49.12,49.48,49.1,49.48,112100.0,34.8165,35.0716,34.8023,35.0716,112100.0
2012-07-03 10:30:00,49.47,49.73,49.46,49.53,184600.0,35.0645,35.2488,35.0574,35.1071,184600.0
2012-07-03 11:00:00,49.54,49.82,49.52,49.79,89700.0,35.1141,35.3126,35.1,35.2914,89700.0
2012-07-03 11:30:00,49.79,49.9,49.68,49.89,115000.0,35.2914,35.3693,35.2134,35.3622,115000.0
2012-07-03 12:00:00,49.89,49.92,49.58,49.66,194100.0,35.3622,35.3835,35.1425,35.1992,194100.0
2012-07-03 12:30:00,49.66,49.76,49.49,49.75,134500.0,35.1992,35.2701,35.0787,35.263,134500.0
2012-07-05 09:30:00,49.3,49.92,49.24,49.66,59800.0,34.944,35.3835,34.9015,35.1992,59800.0
2012-07-05 10:00:00,49.63,49.96,49.59,49.89,44600.0,35.1779,35.4118,35.1496,35.3622,44600.0
2012-07-05 10:30:00,49.88,50.0,49.83,49.98,52500.0,35.3551,35.4402,35.3197,35.426,52500.0
2012-07-05 11:00:00,49.99,50.32,49.98,50.27,70200.0,35.4331,35.667,35.426,35.6316,70200.0
2012-07-05 11:30:00,50.28,50.28,49.92,49.93,62200.0,35.6387,35.6387,35.3835,35.3906,62200.0
2012-07-05 12:00:00,49.94,50.0,49.83,49.96,129700.0,35.3977,35.4402,35.3197,35.4118,129700.0
2012-07-05 12:30:00,49.96,49.97,49.84,49.9,26100.0,35.4118,35.4189,35.3268,35.3693,26100.0
2012-07-05 13:00:00,49.9,49.96,49.87,49.9,132300.0,35.3693,35.4118,35.3481,35.3693,132300.0
2012-07-05 13:30:00,49.91,50.11,49.86,50.09,113300.0,35.3764,35.5182,35.341,35.504,113300.0
2012-07-05 14:00:00,50.09,50.11,50.01,50.06,28600.0,35.504,35.5182,35.4473,35.4827,28600.0
2012-07-05 14:30:00,50.05,50.11,50.03,50.07,50300.0,35.4756,35.5182,35.4615,35.4898,50300.0
2012-07-05 15:00:00,50.07,50.08,49.93,50.04,71800.0,35.4898,35.4969,35.3906,35.4686,71800.0
2012-07-05 15:30:00,50.05,50.12,49.97,50.11,280500.0,35.4756,35.5253,35.4189,35.5182,280500.0
2012-07-06 09:30:00,49.72,49.96,49.41,49.5,72000.0,35.2417,35.4118,35.022,35.0858,72000.0
2012-07-06 10:00:00,49.61,49.61,49.23,49.47,57000.0,35.1638,35.1638,34.8944,35.0645,57000.0
2012-07-06 10:30:00,49.47,49.67,49.37,49.66,61500.0,35.0645,35.2063,34.9937,35.1992,61500.0
2012-07-06 11:00:00,49.67,49.77,49.62,49.63,53300.0,35.2063,35.2772,35.1709,35.1779,53300.0
2012-07-06 11:30:00,49.64,49.7,49.5,49.55,45500.0,35.185,35.2276,35.0858,35.1212,45500.0
2012-07-06 12:00:00,49.56,49.59,49.43,49.48,99100.0,35.1283,35.1496,35.0362,35.0716,99100.0
2012-07-06 12:30:00,49.48,49.64,49.47,49.56,134400.0,35.0716,35.185,35.0645,35.1283,134400.0
2012-07-06 13:00:00,49.57,49.66,49.55,49.56,16400.0,35.1354,35.1992,35.1212,35.1283,16400.0
2012-07-06 13:30:00,49.56,49.7,49.53,49.7,24000.0,35.1283,35.2276,35.1071,35.2276,24000.0
2012-07-06 14:00:00,49.71,49.84,49.69,49.82,65400.0,35.2346,35.3268,35.2205,35.3126,65400.0
2012-07-06 14:30:00,49.84,49.88,49.71,49.81,44800.0,35.3268,35.3551,35.2346,35.3055,44800.0
2012-07-06 15:00:00,49.8,49.82,49.56,49.61,149600.0,35.2984,35.3126,35.1283,35.1638,149600.0
2012-07-06 15:30:00,49.62,49.81,49.62,49.81,228300.0,35.1709,35.3055,35.1709,35.3055,228300.0
2012-07-09 09:30:00,49.08,49.53,48.9,49.15,274100.0,34.7881,35.1071,34.6605,34.8377,274100.0
2012-07-09 10:00:00,49.15,49.15,48.63,48.79,159000.0,34.8377,34.8377,34.4691,34.5825,159000.0
2012-07-09 10:30:00,48.79,49.3,48.6,49.11,244700.0,34.5825,34.944,34.4479,34.8094,244700.0
2012-07-09 11:00:00,49.11,49.2,49.02,49.09,65200.0,34.8094,34.8732,34.7456,34.7952,65200.0
2012-07-09 11:30:00,49.05,49.09,48.92,49.06,64100.0,34.7668,34.7952,34.6747,34.7739,64100.0
2012-07-09 12:00:00,49.05,49.26,49.03,49.22,76400.0,34.7668,34.9157,34.7527,34.8873,76400.0
2012-07-09 12:30:00,49.21,49.32,49.16,49.24,80700.0,34.8802,34.9582,34.8448,34.9015,80700.0
2012-07-09 13:00:00,49.24,49.31,49.17,49.26,101600.0,34.9015,34.9511,34.8519,34.9157,101600.0
2012-07-09 13:30:00,49.28,49.46,49.21,49.24,43800.0,34.9299,35.0574,34.8802,34.9015,43800.0
2012-07-09 14:00:00,49.24,49.46,49.24,49.39,65200.0,34.9015,35.0574,34.9015,35.0078,65200.0
2012-07-09 14:30:00,49.4,49.52,49.29,49.38,81700.0,35.0149,35.1,34.9369,35.0007,81700.0
2012-07-09 15:00:00,49.37,49.53,49.15,49.32,138600.0,34.9937,35.1071,34.8377,34.9582,138600.0
2012-07-09 15:30:00,49.33,49.42,49.27,49.36,220800.0,34.9653,35.0291,34.9228,34.9866,220800.0
2012-07-10 09:30:00,49.69,49.77,49.43,49.47,30800.0,35.2205,35.2772,35.0362,35.0645,30800.0
2012-07-10 10:00:00,49.47,49.55,49.05,49.28,34900.0,35.0645,35.1212,34.7668,34.9299,34900.0
2012-07-10 10:30:00,49.29,49.35,48.99,49.12,73200.0,34.9369,34.9795,34.7243,34.8165,73200.0
2012-07-10 11:00:00,49.13,49.21,48.94,49.21,42600.0,34.8235,34.8802,34.6889,34.8802,42600.0
2012-07-10 11:30:00,49.2,49.25,49.15,49.19,26100.0,34.8732,34.9086,34.8377,34.8661,26100.0
2012-07-10 12:00:00,49.17,49.22,49.1,49.2,39700.0,34.8519,34.8873,34.8023,34.8732,39700.0
2012-07-10 12:30:00,49.21,49.28,49.21,49.25,30000.0,34.8802,34.9299,34.8802,34.9086,30000.0
2012-07-10 13:00:00,49.25,49.27,49.16,49.21,57000.0,34.9086,34.9228,34.8448,34.8802,57000.0
2012-07-10 13:30:00,49.22,49.22,49.09,49.14,63300.0,34.8873,34.8873,34.7952,34.8306,63300.0
2012-07-10 14:00:00,49.14,49.2,48.94,49.01,66400.0,34.8306,34.8732,34.6889,34.7385,66400.0
2012-07-10 14:30:00,49.01,49.11,48.95,49.01,72100.0,34.7385,34.8094,34.696,34.7385,72100.0
2012-07-10 15:00:00,49.01,49.13,49.0,49.02,62200.0,34.7385,34.8235,34.7314,34.7456,62200.0
2012-07-10 15:30:00,49.02,49.21,48.89,49.16,173900.0,34.7456,34.8802,34.6534,34.8448,173900.0
2012-07-11 09:30:00,49.24,49.33,48.78,48.83,120200.0,34.9015,34.9653,34.5755,34.6109,120200.0
2012-07-11 10:00:00,48.85,48.95,48.53,48.59,87700.0,34.6251,34.696,34.3983,34.4408,87700.0
2012-07-11 10:30:00,48.59,48.62,48.09,48.21,98300.0,34.4408,34.462,34.0864,34.1714,98300.0
2012-07-11 11:00:00,48.21,48.48,48.14,48.14,99200.0,34.1714,34.3628,34.1218,34.1218,99200.0
2012-07-11 11:30:00,48.16,48.35,48.14,48.16,38800.0,34.136,34.2707,34.1218,34.136,38800.0
2012-07-11 12:00:00,48.16,48.61,48.16,48.59,109300.0,34.136,34.455,34.136,34.4408,109300.0
2012-07-11 12:30:00,48.59,48.76,48.58,48.69,70800.0,34.4408,34.5613,34.4337,34.5117,70800.0
2012-07-11 13:00:00,48.69,48.73,48.57,48.64,87700.0,34.5117,34.54,34.4266,34.4762,87700.0
2012-07-11 13:30:00,48.65,48.79,48.6,48.7,79800.0,34.4833,34.5825,34.4479,34.5188,79800.0
2012-07-11 14:00:00,48.71,48.78,48.49,48.49,139700.0,34.5258,34.5755,34.3699,34.3699,139700.0
2012-07-11 14:30:00,48.48,48.59,48.31,48.4,127700.0,34.3628,34.4408,34.2423,34.3061,127700.0
2012-07-11 15:00:00,48.4,48.54,48.33,48.4,105800.0,34.3061,34.4053,34.2565,34.3061,105800.0
2012-07-11 15:30:00,48.39,48.6,48.36,48.53,235100.0,34.299,34.4479,34.2778,34.3983,235100.0
2012-07-12 09:30:00,48.1,48.26,47.68,47.82,102800.0,34.0935,34.2069,33.7958,33.895,102800.0
2012-07-12 10:00:00,47.82,47.89,47.28,47.38,109300.0,33.895,33.9446,33.5123,33.5831,109300.0
2012-07-12 10:30:00,47.39,47.39,47.18,47.19,139400.0,33.5902,33.5902,33.4414,33.4485,139400.0
2012-07-12 11:00:00,47.17,47.5,47.1,47.42,157100.0,33.4343,33.6682,33.3847,33.6115,157100.0
2012-07-12 11:30:00,47.45,47.75,47.35,47.61,145700.0,33.6327,33.8454,33.5619,33.7462,145700.0
2012-07-12 12:00:00,47.6,47.69,47.54,47.59,106600.0,33.7391,33.8029,33.6965,33.732,106600.0
2012-07-12 12:30:00,47.6,47.66,47.55,47.64,74000.0,33.7391,33.7816,33.7036,33.7674,74000.0
2012-07-12 13:00:00,47.63,47.66,47.46,47.63,193500.0,33.7603,33.7816,33.6398,33.7603,193500.0
2012-07-12 13:30:00,47.62,47.87,47.59,47.6,211600.0,33.7532,33.9304,33.732,33.7391,211600.0
2012-07-12 14:00:00,47.62,47.67,47.55,47.6,92700.0,33.7532,33.7887,33.7036,33.7391,92700.0
2012-07-12 14:30:00,47.61,47.66,47.57,47.64,94500.0,33.7462,33.7816,33.7178,33.7674,94500.0
2012-07-12 15:00:00,47.65,47.79,47.59,47.74,210500.0,33.7745,33.8737,33.732,33.8383,210500.0
2012-07-12 15:30:00,47.73,47.86,47.64,47.66,373100.0,33.8312,33.9234,33.7674,33.7816,373100.0
2012-07-13 09:30:00,47.87,48.33,47.74,48.14,93000.0,33.9304,34.2565,33.8383,34.1218,93000.0
2012-07-13 10:00:00,48.15,48.48,48.12,48.4,85900.0,34.1289,34.3628,34.1076,34.3061,85900.0
2012-07-13 10:30:00,48.4,48.54,48.33,48.34,40100.0,34.3061,34.4053,34.2565,34.2636,40100.0
2012-07-13 11:00:00,48.36,48.44,48.36,48.38,33800.0,34.2778,34.3345,34.2778,34.2919,33800.0
2012-07-13 11:30:00,48.38,48.43,48.3,48.38,42700.0,34.2919,34.3274,34.2352,34.2919,42700.0
2012-07-13 12:00:00,48.37,48.5,48.37,48.45,32700.0,34.2848,34.377,34.2848,34.3416,32700.0
2012-07-13 12:30:00,48.44,48.5,48.38,48.38,53400.0,34.3345,34.377,34.2919,34.2919,53400.0
2012-07-13 13:00:00,48.39,48.39,48.15,48.18,35600.0,34.299,34.299,34.1289,34.1502,35600.0
2012-07-13 13:30:00,48.18,48.32,48.18,48.28,25400.0,34.1502,34.2494,34.1502,34.2211,25400.0
2012-07-13 14:00:00,48.27,48.28,48.18,48.2,30300.0,34.214,34.2211,34.1502,34.1644,30300.0
2012-07-13 14:30:00,48.19,48.25,48.17,48.25,35500.0,34.1573,34.1998,34.1431,34.1998,35500.0
2012-07-13 15:00:00,48.25,48.39,48.24,48.24,62200.0,34.1998,34.299,34.1927,34.1927,62200.0
2012-07-13 15:30:00,48.24,48.35,48.08,48.19,234100.0,34.1927,34.2707,34.0793,34.1573,234100.0
2012-07-16 09:30:00,48.0,48.06,47.46,47.46,66700.0,34.0226,34.0651,33.6398,33.6398,66700.0
2012-07-16 10:00:00,47.45,47.7,47.36,47.68,101500.0,33.6327,33.81,33.569,33.7958,101500.0
2012-07-16 10:30:00,47.67,47.99,47.66,47.96,88700.0,33.7887,34.0155,33.7816,33.9942,88700.0
2012-07-16 11:00:00,47.96,48.17,47.74,48.12,91000.0,33.9942,34.1431,33.8383,34.1076,91000.0
2012-07-16 11:30:00,48.12,48.17,48.01,48.04,50000.0,34.1076,34.1431,34.0297,34.0509,50000.0
2012-07-16 12:00:00,48.05,48.25,47.94,47.96,64800.0,34.058,34.1998,33.9801,33.9942,64800.0
2012-07-16 12:30:00,47.96,47.98,47.84,47.98,50700.0,33.9942,34.0084,33.9092,34.0084,50700.0
2012-07-16 13:00:00,47.98,48.01,47.84,47.92,70700.0,34.0084,34.0297,33.9092,33.9659,70700.0
2012-07-16 13:30:00,47.95,48.07,47.94,48.03,59200.0,33.9872,34.0722,33.9801,34.0439,59200.0
2012-07-16 14:00:00,48.01,48.03,47.95,47.96,42700.0,34.0297,34.0439,33.9872,33.9942,42700.0
2012-07-16 14:30:00,47.96,47.98,47.88,47.98,32200.0,33.9942,34.0084,33.9375,34.0084,32200.0
2012-07-16 15:00:00,47.98,48.01,47.93,47.93,73900.0,34.0084,34.0297,33.973,33.973,73900.0
2012-07-16 15:30:00,47.93,48.0,47.82,47.97,167900.0,33.973,34.0226,33.895,34.0013,167900.0
2012-07-17 09:30:00,48.6,49.05,48.25,48.41,209900.0,34.4479,34.7668,34.1998,34.3132,209900.0
2012-07-17 10:00:00,48.42,48.48,48.05,48.47,161000.0,34.3203,34.3628,34.058,34.3557,161000.0
2012-07-17 10:30:00,48.47,48.56,47.91,48.0,171000.0,34.3557,34.4195,33.9588,34.0226,171000.0
2012-07-17 11:00:00,47.99,48.22,47.93,47.96,72100.0,34.0155,34.1785,33.973,33.9942,72100.0
2012-07-17 11:30:00,47.98,48.31,47.95,48.29,44000.0,34.0084,34.2423,33.9872,34.2281,44000.0
2012-07-17 12:00:00,48.31,48.39,48.21,48.22,85100.0,34.2423,34.299,34.1714,34.1785,85100.0
2012-07-17 12:30:00,48.21,48.27,48.12,48.15,65600.0,34.1714,34.214,34.1076,34.1289,65600.0
2012-07-17 13:00:00,48.14,48.23,48.09,48.19,71900.0,34.1218,34.1856,34.0864,34.1573,71900.0
2012-07-17 13:30:00,48.18,48.26,48.15,48.21,101900.0,34.1502,34.2069,34.1289,34.1714,101900.0
2012-07-17 14:00:00,48.21,48.45,48.21,48.34,124400.0,34.1714,34.3416,34.1714,34.2636,124400.0
2012-07-17 14:30:00,48.38,48.56,48.22,48.24,94700.0,34.2919,34.4195,34.1785,34.1927,94700.0
2012-07-17 15:00:00,48.24,48.3,48.1,48.11,60500.0,34.1927,34.2352,34.0935,34.1006,60500.0
2012-07-17 15:30:00,48.11,48.18,48.03,48.16,141300.0,34.1006,34.1502,34.0439,34.136,141300.0
2012-07-18 09:30:00,48.07,48.37,48.0,48.27,41500.0,34.0722,34.2848,34.0226,34.214,41500.0
2012-07-18 10:00:00,48.3,48.47,48.23,48.24,52800.0,34.2352,34.3557,34.1856,34.1927,52800.0
2012-07-18 10:30:00,48.22,48.46,48.2,48.45,92100.0,34.1785,34.3486,34.1644,34.3416,92100.0
2012-07-18 11:00:00,48.45,48.69,48.44,48.58,74700.0,34.3416,34.5117,34.3345,34.4337,74700.0
2012-07-18 11:30:00,48.59,48.92,48.57,48.88,56800.0,34.4408,34.6747,34.4266,34.6463,56800.0
2012-07-18 12:00:00,48.87,48.89,48.48,48.63,138600.0,34.6393,34.6534,34.3628,34.4691,138600.0
2012-07-18 12:30:00,48.63,48.92,48.63,48.9,58500.0,34.4691,34.6747,34.4691,34.6605,58500.0
2012-07-18 13:00:00,48.9,48.99,48.78,48.98,106600.0,34.6605,34.7243,34.5755,34.7172,106600.0
2012-07-18 13:30:00,48.98,49.21,48.97,49.16,70200.0,34.7172,34.8802,34.7101,34.8448,70200.0
2012-07-18 14:00:00,49.14,49.17,49.05,49.12,38300.0,34.8306,34.8519,34.7668,34.8165,38300.0
2012-07-18 14:30:00,49.12,49.13,48.86,48.9,41300.0,34.8165,34.8235,34.6322,34.6605,41300.0
2012-07-18 15:00:00,48.91,49.1,48.89,48.91,89600.0,34.6676,34.8023,34.6534,34.6676,89600.0
2012-07-18 15:30:00,48.91,49.01,48.84,48.95,159800.0,34.6676,34.7385,34.618,34.696,159800.0
2012-07-19 09:30:00,49.08,49.44,49.08,49.26,97400.0,34.7881,35.0433,34.7881,34.9157,97400.0
2012-07-19 10:00:00,49.26,49.26,48.76,49.03,44500.0,34.9157,34.9157,34.5613,34.7527,44500.0
2012-07-19 10:30:00,48.98,49.13,48.92,49.05,27700.0,34.7172,34.8235,34.6747,34.7668,27700.0
2012-07-19 11:00:00,49.06,49.14,49.03,49.11,86100.0,34.7739,34.8306,34.7527,34.8094,86100.0
2012-07-19 11:30:00,49.12,49.17,49.05,49.08,153400.0,34.8165,34.8519,34.7668,34.7881,153400.0
2012-07-19 12:00:00,49.08,49.1,48.96,49.05,58500.0,34.7881,34.8023,34.703,34.7668,58500.0
2012-07-19 12:30:00,49.07,49.08,48.87,48.87,90300.0,34.781,34.7881,34.6393,34.6393,90300.0
2012-07-19 13:00:00,48.89,48.98,48.81,48.83,45500.0,34.6534,34.7172,34.5967,34.6109,45500.0
2012-07-19 13:30:00,48.82,48.87,48.62,48.7,72600.0,34.6038,34.6393,34.462,34.5188,72600.0
2012-07-19 14:00:00,48.7,48.73,48.49,48.56,88100.0,34.5188,34.54,34.3699,34.4195,88100.0
2012-07-19 14:30:00,48.58,48.73,48.54,48.61,46800.0,34.4337,34.54,34.4053,34.455,46800.0
2012-07-19 15:00:00,48.61,48.63,48.49,48.58,67000.0,34.455,34.4691,34.3699,34.4337,67000.0
2012-07-19 15:30:00,48.56,48.71,48.52,48.54,226100.0,34.4195,34.5258,34.3912,34.4053,226100.0
2012-07-20 09:30:00,48.2,48.24,47.49,47.53,79000.0,34.1644,34.1927,33.6611,33.6895,79000.0
2012-07-20 10:00:00,47.5,47.87,47.49,47.8,82400.0,33.6682,33.9304,33.6611,33.8808,82400.0
2012-07-20 10:30:00,47.8,47.82,47.58,47.78,66200.0,33.8808,33.895,33.7249,33.8667,66200.0
2012-07-20 11:00:00,47.79,47.83,47.66,47.75,76800.0,33.8737,33.9021,33.7816,33.8454,76800.0
2012-07-20 11:30:00,47.75,47.78,47.52,47.78,42400.0,33.8454,33.8667,33.6824,33.8667,42400.0
2012-07-20 12:00:00,47.78,47.8,47.5,47.52,46700.0,33.8667,33.8808,33.6682,33.6824,46700.0
2012-07-20 12:30:00,47.51,47.58,47.35,47.52,64700.0,33.6753,33.7249,33.5619,33.6824,64700.0
2012-07-20 13:00:00,47.51,47.64,47.47,47.64,54300.0,33.6753,33.7674,33.6469,33.7674,54300.0
2012-07-20 13:30:00,47.63,47.63,47.43,47.54,63900.0,33.7603,33.7603,33.6186,33.6965,63900.0
2012-07-20 14:00:00,47.55,47.56,47.41,47.43,80300.0,33.7036,33.7107,33.6044,33.6186,80300.0
2012-07-20 14:30:00,47.44,47.5,47.37,47.39,98100.0,33.6257,33.6682,33.576,33.5902,98100.0
2012-07-20 15:00:00,47.4,47.41,47.24,47.31,129600.0,33.5973,33.6044,33.4839,33.5335,129600.0
2012-07-20 15:30:00,47.32,47.5,47.3,47.43,244500.0,33.5406,33.6682,33.5264,33.6186,244500.0
2012-07-23 09:30:00,46.75,46.75,45.82,46.01,258700.0,33.1366,33.1366,32.4774,32.6121,258700.0
2012-07-23 10:00:00,46.01,46.36,46.0,46.11,199800.0,32.6121,32.8602,32.605,32.683,199800.0
2012-07-23 10:30:00,46.11,46.58,46.03,46.38,157600.0,32.683,33.0161,32.6262,32.8743,157600.0
2012-07-23 11:00:00,46.39,46.55,46.34,46.54,160800.0,32.8814,32.9948,32.846,32.9877,160800.0
2012-07-23 11:30:00,46.55,46.69,46.43,46.49,107100.0,32.9948,33.0941,32.9098,32.9523,107100.0
2012-07-23 12:00:00,46.49,46.55,46.33,46.55,32800.0,32.9523,32.9948,32.8389,32.9948,32800.0
2012-07-23 12:30:00,46.55,46.64,46.47,46.5,94400.0,32.9948,33.0586,32.9381,32.9594,94400.0
2012-07-23 13:00:00,46.5,46.52,46.42,46.43,63900.0,32.9594,32.9736,32.9027,32.9098,63900.0
2012-07-23 13:30:00,46.41,46.48,46.28,46.38,76800.0,32.8956,32.9452,32.8034,32.8743,76800.0
2012-07-23 14:00:00,46.38,46.38,46.25,46.26,91200.0,32.8743,32.8743,32.7822,32.7893,91200.0
2012-07-23 14:30:00,46.26,46.33,46.24,46.3,84000.0,32.7893,32.8389,32.7751,32.8176,84000.0
2012-07-23 15:00:00,46.31,46.35,46.25,46.3,186400.0,32.8247,32.8531,32.7822,32.8176,186400.0
2012-07-23 15:30:00,46.3,46.41,46.28,46.33,323400.0,32.8176,32.8956,32.8034,32.8389,323400.0
2012-07-24 09:30:00,46.94,47.68,46.94,47.59,372200.0,33.2713,33.7958,33.2713,33.732,372200.0
2012-07-24 10:00:00,47.58,47.71,47.26,47.34,189000.0,33.7249,33.817,33.4981,33.5548,189000.0
2012-07-24 10:30:00,47.34,47.61,47.27,47.5,104300.0,33.5548,33.7462,33.5052,33.6682,104300.0
2012-07-24 11:00:00,47.51,47.82,47.41,47.58,110400.0,33.6753,33.895,33.6044,33.7249,110400.0
2012-07-24 11:30:00,47.58,47.6,47.15,47.37,108300.0,33.7249,33.7391,33.4201,33.576,108300.0
2012-07-24 12:00:00,47.37,47.37,46.7,46.81,94400.0,33.576,33.576,33.1011,33.1791,94400.0
2012-07-24 12:30:00,46.83,46.94,46.73,46.91,69000.0,33.1933,33.2713,33.1224,33.25,69000.0
2012-07-24 13:00:00,46.9,46.91,46.7,46.9,50000.0,33.2429,33.25,33.1011,33.2429,50000.0
2012-07-24 13:30:00,46.9,47.15,46.84,47.08,66300.0,33.2429,33.4201,33.2004,33.3705,66300.0
2012-07-24 14:00:00,47.09,47.11,46.75,46.77,77400.0,33.3776,33.3918,33.1366,33.1508,77400.0
2012-07-24 14:30:00,46.77,46.93,46.72,46.92,113900.0,33.1508,33.2642,33.1153,33.2571,113900.0
2012-07-24 15:00:00,46.92,46.99,46.78,46.99,130500.0,33.2571,33.3067,33.1579,33.3067,130500.0
2012-07-24 15:30:00,47.01,47.11,46.77,47.07,230600.0,33.3209,33.3918,33.1508,33.3634,230600.0
2012-07-25 09:30:00,47.17,47.45,46.92,47.01,40800.0,33.4343,33.6327,33.2571,33.3209,40800.0
2012-07-25 10:00:00,47.01,47.01,46.59,46.88,123800.0,33.3209,33.3209,33.0232,33.2287,123800.0
2012-07-25 10:30:00,46.85,46.87,46.47,46.51,151400.0,33.2075,33.2216,32.9381,32.9665,151400.0
2012-07-25 11:00:00,46.51,46.57,46.31,46.4,67900.0,32.9665,33.009,32.8247,32.8885,67900.0
2012-07-25 11:30:00,46.4,46.45,46.25,46.29,53600.0,32.8885,32.9239,32.7822,32.8105,53600.0
2012-07-25 12:00:00,46.29,46.4,46.21,46.26,24400.0,32.8105,32.8885,32.7538,32.7893,24400.0
2012-07-25 12:30:00,46.26,46.37,46.21,46.33,42700.0,32.7893,32.8672,32.7538,32.8389,42700.0
2012-07-25 13:00:00,46.33,46.71,46.32,46.71,69300.0,32.8389,33.1082,32.8318,33.1082,69300.0
2012-07-25 13:30:00,46.71,46.9,46.68,46.85,37700.0,33.1082,33.2429,33.087,33.2075,37700.0
2012-07-25 14:00:00,46.86,46.88,46.69,46.82,61400.0,33.2146,33.2287,33.0941,33.1862,61400.0
2012-07-25 14:30:00,46.81,47.05,46.78,46.81,48100.0,33.1791,33.3492,33.1579,33.1791,48100.0
2012-07-25 15:00:00,46.8,46.8,46.54,46.75,100800.0,33.172,33.172,32.9877,33.1366,100800.0
2012-07-25 15:30:00,46.76,46.8,46.6,46.73,154900.0,33.1437,33.172,33.0303,33.1224,154900.0
2012-07-26 09:30:00,47.52,47.97,47.49,47.82,60800.0,33.6824,34.0013,33.6611,33.895,60800.0
2012-07-26 10:00:00,47.8,47.94,47.71,47.83,69000.0,33.8808,33.9801,33.817,33.9021,69000.0
2012-07-26 10:30:00,47.84,47.97,47.76,47.86,100300.0,33.9092,34.0013,33.8525,33.9234,100300.0
2012-07-26 11:00:00,47.86,47.92,47.68,47.71,94600.0,33.9234,33.9659,33.7958,33.817,94600.0
2012-07-26 11:30:00,47.73,47.86,47.7,47.86,37000.0,33.8312,33.9234,33.81,33.9234,37000.0
2012-07-26 12:00:00,47.83,47.94,47.72,47.94,45200.0,33.9021,33.9801,33.8241,33.9801,45200.0
2012-07-26 12:30:00,47.92,47.95,47.75,47.95,44100.0,33.9659,33.9872,33.8454,33.9872,44100.0
2012-07-26 13:00:00,47.94,48.23,47.94,48.2,82100.0,33.9801,34.1856,33.9801,34.1644,82100.0
2012-07-26 13:30:00,48.19,48.28,48.07,48.1,78400.0,34.1573,34.2211,34.0722,34.0935,78400.0
2012-07-26 14:00:00,48.09,48.25,48.08,48.21,48900.0,34.0864,34.1998,34.0793,34.1714,48900.0
2012-07-26 14:30:00,48.21,48.39,48.16,48.27,44000.0,34.1714,34.299,34.136,34.214,44000.0
2012-07-26 15:00:00,48.27,48.29,48.06,48.22,72200.0,34.214,34.2281,34.0651,34.1785,72200.0
2012-07-26 15:30:00,48.21,48.36,48.09,48.18,222300.0,34.1714,34.2778,34.0864,34.1502,222300.0
2012-07-27 09:30:00,48.38,49.05,48.38,49.0,81800.0,34.2919,34.7668,34.2919,34.7314,81800.0
2012-07-27 10:00:00,49.02,49.05,48.84,48.94,60200.0,34.7456,34.7668,34.618,34.6889,60200.0
2012-07-27 10:30:00,48.94,49.24,48.87,49.22,136000.0,34.6889,34.9015,34.6393,34.8873,136000.0
2012-07-27 11:00:00,49.23,49.65,49.23,49.44,170400.0,34.8944,35.1921,34.8944,35.0433,170400.0
2012-07-27 11:30:00,49.46,49.67,49.41,49.6,77200.0,35.0574,35.2063,35.022,35.1567,77200.0
2012-07-27 12:00:00,49.59,49.95,49.58,49.95,203800.0,35.1496,35.4048,35.1425,35.4048,203800.0
2012-07-27 12:30:00,49.93,50.02,49.84,49.94,82000.0,35.3906,35.4544,35.3268,35.3977,82000.0
2012-07-27 13:00:00,49.92,50.24,49.8,50.24,142400.0,35.3835,35.6103,35.2984,35.6103,142400.0
2012-07-27 13:30:00,50.23,50.83,50.23,50.7,236600.0,35.6032,36.0285,35.6032,35.9364,236600.0
2012-07-27 14:00:00,50.7,50.86,50.12,50.13,152300.0,35.9364,36.0498,35.5253,35.5323,152300.0
2012-07-27 14:30:00,50.12,50.24,50.08,50.17,93400.0,35.5253,35.6103,35.4969,35.5607,93400.0
2012-07-27 15:00:00,50.16,50.19,49.91,50.01,183100.0,35.5536,35.5749,35.3764,35.4473,183100.0
2012-07-27 15:30:00,50.0,50.04,49.7,49.73,185200.0,35.4402,35.4686,35.2276,35.2488,185200.0
2012-07-30 09:30:00,49.68,49.97,49.5,49.7,62700.0,35.2134,35.4189,35.0858,35.2276,62700.0
2012-07-30 10:00:00,49.72,49.79,49.37,49.49,47600.0,35.2417,35.2914,34.9937,35.0787,47600.0
2012-07-30 10:30:00,49.52,49.52,48.87,48.94,66400.0,35.1,35.1,34.6393,34.6889,66400.0
2012-07-30 11:00:00,48.93,49.0,48.65,48.79,129900.0,34.6818,34.7314,34.4833,34.5825,129900.0
2012-07-30 11:30:00,48.78,48.82,48.66,48.73,63100.0,34.5755,34.6038,34.4904,34.54,63100.0
2012-07-30 12:00:00,48.73,48.81,48.58,48.79,69500.0,34.54,34.5967,34.4337,34.5825,69500.0
2012-07-30 12:30:00,48.8,49.01,48.77,48.9,55000.0,34.5896,34.7385,34.5684,34.6605,55000.0
2012-07-30 13:00:00,48.93,49.12,48.86,49.08,41900.0,34.6818,34.8165,34.6322,34.7881,41900.0
2012-07-30 13:30:00,49.03,49.24,49.03,49.2,24200.0,34.7527,34.9015,34.7527,34.8732,24200.0
2012-07-30 14:00:00,49.2,49.26,49.1,49.12,53600.0,34.8732,34.9157,34.8023,34.8165,53600.0
2012-07-30 14:30:00,49.12,49.14,49.0,49.07,81400.0,34.8165,34.8306,34.7314,34.781,81400.0
2012-07-30 15:00:00,49.08,49.31,49.07,49.31,83700.0,34.7881,34.9511,34.781,34.9511,83700.0
2012-07-30 15:30:00,49.32,49.4,49.15,49.33,198300.0,34.9582,35.0149,34.8377,34.9653,198300.0
2012-07-31 09:30:00,49.08,49.39,48.77,49.31,80000.0,34.7881,35.0078,34.5684,34.9511,80000.0
2012-07-31 10:00:00,49.31,49.55,49.16,49.42,35200.0,34.9511,35.1212,34.8448,35.0291,35200.0
2012-07-31 10:30:00,49.39,49.65,49.28,49.6,62700.0,35.0078,35.1921,34.9299,35.1567,62700.0
2012-07-31 11:00:00,49.6,49.65,49.47,49.59,35100.0,35.1567,35.1921,35.0645,35.1496,35100.0
2012-07-31 11:30:00,49.58,49.58,49.4,49.49,22200.0,35.1425,35.1425,35.0149,35.0787,22200.0
2012-07-31 12:00:00,49.45,49.49,49.25,49.34,42300.0,35.0504,35.0787,34.9086,34.9724,42300.0
2012-07-31 12:30:00,49.34,49.35,49.02,49.06,63500.0,34.9724,34.9795,34.7456,34.7739,63500.0
2012-07-31 13:00:00,49.02,49.33,49.0,49.33,52700.0,34.7456,34.9653,34.7314,34.9653,52700.0
2012-07-31 13:30:00,49.32,49.34,49.15,49.15,26900.0,34.9582,34.9724,34.8377,34.8377,26900.0
2012-07-31 14:00:00,49.15,49.28,49.12,49.21,30900.0,34.8377,34.9299,34.8165,34.8802,30900.0
2012-07-31 14:30:00,49.21,49.24,49.05,49.07,38900.0,34.8802,34.9015,34.7668,34.781,38900.0
2012-07-31 15:00:00,49.03,49.07,49.0,49.03,38200.0,34.7527,34.781,34.7314,34.7527,38200.0
2012-07-31 15:30:00,49.02,49.27,49.01,49.12,298500.0,34.7456,34.9228,34.7385,34.8165,298500.0
2012-08-01 09:30:00,49.24,49.26,48.51,48.55,129900.0,34.9015,34.9157,34.3841,34.4124,129900.0
2012-08-01 10:00:00,48.53,48.55,48.18,48.4,36200.0,34.3983,34.4124,34.1502,34.3061,36200.0
2012-08-01 10:30:00,48.4,48.75,48.32,48.71,65900.0,34.3061,34.5542,34.2494,34.5258,65900.0
2012-08-01 11:00:00,48.71,49.12,48.65,49.1,114400.0,34.5258,34.8165,34.4833,34.8023,114400.0
2012-08-01 11:30:00,49.1,49.11,48.73,49.0,65400.0,34.8023,34.8094,34.54,34.7314,65400.0
2012-08-01 12:00:00,49.0,49.15,48.99,49.1,53700.0,34.7314,34.8377,34.7243,34.8023,53700.0
2012-08-01 12:30:00,49.1,49.14,49.02,49.11,40900.0,34.8023,34.8306,34.7456,34.8094,40900.0
2012-08-01 13:00:00,49.11,49.27,49.06,49.11,42800.0,34.8094,34.9228,34.7739,34.8094,42800.0
2012-08-01 13:30:00,49.12,49.19,49.04,49.08,40200.0,34.8165,34.8661,34.7597,34.7881,40200.0
2012-08-01 14:00:00,49.07,49.17,48.84,49.14,93500.0,34.781,34.8519,34.618,34.8306,93500.0
2012-08-01 14:30:00,49.18,49.21,48.86,48.97,46300.0,34.859,34.8802,34.6322,34.7101,46300.0
2012-08-01 15:00:00,48.97,49.17,48.88,49.16,97100.0,34.7101,34.8519,34.6463,34.8448,97100.0
2012-08-01 15:30:00,49.16,49.17,48.85,48.95,135300.0,34.8448,34.8519,34.6251,34.696,135300.0
2012-08-02 09:30:00,48.29,49.35,48.25,49.26,108600.0,34.2281,34.9795,34.1998,34.9157,108600.0
2012-08-02 10:00:00,49.27,49.34,49.01,49.14,30200.0,34.9228,34.9724,34.7385,34.8306,30200.0
2012-08-02 10:30:00,49.15,49.35,48.94,49.13,36800.0,34.8377,34.9795,34.6889,34.8235,36800.0
2012-08-02 11:00:00,49.1,49.22,48.83,48.97,86700.0,34.8023,34.8873,34.6109,34.7101,86700.0
2012-08-02 11:30:00,48.97,48.98,48.51,48.77,32400.0,34.7101,34.7172,34.3841,34.5684,32400.0
2012-08-02 12:00:00,48.77,48.88,48.7,48.81,32100.0,34.5684,34.6463,34.5188,34.5967,32100.0
2012-08-02 12:30:00,48.78,48.88,48.59,48.79,41100.0,34.5755,34.6463,34.4408,34.5825,41100.0
2012-08-02 13:00:00,48.78,48.96,48.67,48.79,62800.0,34.5755,34.703,34.4975,34.5825,62800.0
2012-08-02 13:30:00,48.81,49.0,48.75,48.99,50900.0,34.5967,34.7314,34.5542,34.7243,50900.0
2012-08-02 14:00:00,48.98,49.43,48.98,49.42,102800.0,34.7172,35.0362,34.7172,35.0291,102800.0
2012-08-02 14:30:00,49.41,49.75,49.3,49.5,122300.0,35.022,35.263,34.944,35.0858,122300.0
2012-08-02 15:00:00,49.5,49.71,49.34,49.66,129700.0,35.0858,35.2346,34.9724,35.1992,129700.0
2012-08-02 15:30:00,49.65,49.72,49.43,49.54,269800.0,35.1921,35.2417,35.0362,35.1141,269800.0
2012-08-03 09:30:00,50.2,51.06,50.09,50.8,547600.0,35.582,36.1915,35.504,36.0072,547600.0
2012-08-03 10:00:00,50.85,51.04,50.67,51.04,289500.0,36.0427,36.1774,35.9151,36.1774,289500.0
2012-08-03 10:30:00,51.05,51.2,50.99,51.18,85900.0,36.1844,36.2908,36.1419,36.2766,85900.0
2012-08-03 11:00:00,51.18,51.76,51.14,51.58,165800.0,36.2766,36.6877,36.2482,36.5601,165800.0
2012-08-03 11:30:00,51.56,51.56,51.0,51.04,121500.0,36.5459,36.5459,36.149,36.1774,121500.0
2012-08-03 12:00:00,51.04,51.32,51.02,51.21,61600.0,36.1774,36.3758,36.1632,36.2979,61600.0
2012-08-03 12:30:00,51.21,51.25,51.16,51.17,58300.0,36.2979,36.3262,36.2624,36.2695,58300.0
2012-08-03 13:00:00,51.18,51.32,51.17,51.3,56400.0,36.2766,36.3758,36.2695,36.3616,56400.0
2012-08-03 13:30:00,51.31,51.36,51.01,51.02,86300.0,36.3687,36.4042,36.1561,36.1632,86300.0
2012-08-03 14:00:00,51.02,51.27,51.0,51.15,125700.0,36.1632,36.3404,36.149,36.2553,125700.0
2012-08-03 14:30:00,51.15,51.27,51.01,51.01,64000.0,36.2553,36.3404,36.1561,36.1561,64000.0
2012-08-03 15:00:00,51.01,51.73,51.01,51.52,239400.0,36.1561,36.6664,36.1561,36.5176,239400.0
2012-08-03 15:30:00,51.52,51.55,51.04,51.27,298800.0,36.5176,36.5388,36.1774,36.3404,298800.0
2012-08-06 09:30:00,51.45,51.9,51.29,51.62,114000.0,36.468,36.7869,36.3546,36.5885,114000.0
2012-08-06 10:00:00,51.64,51.88,51.52,51.66,52700.0,36.6026,36.7728,36.5176,36.6168,52700.0
2012-08-06 10:30:00,51.69,51.79,51.5,51.5,114300.0,36.6381,36.709,36.5034,36.5034,114300.0
2012-08-06 11:00:00,51.5,51.56,51.28,51.31,60600.0,36.5034,36.5459,36.3475,36.3687,60600.0
2012-08-06 11:30:00,51.33,51.52,51.33,51.47,44200.0,36.3829,36.5176,36.3829,36.4821,44200.0
2012-08-06 12:00:00,51.51,51.52,51.32,51.44,41500.0,36.5105,36.5176,36.3758,36.4609,41500.0
2012-08-06 12:30:00,51.44,51.66,51.34,51.52,57900.0,36.4609,36.6168,36.39,36.5176,57900.0
2012-08-06 13:00:00,51.53,51.56,51.37,51.47,29100.0,36.5247,36.5459,36.4113,36.4821,29100.0
2012-08-06 13:30:00,51.48,51.57,51.35,51.46,120400.0,36.4892,36.553,36.3971,36.4751,120400.0
2012-08-06 14:00:00,51.45,51.57,51.38,51.46,89900.0,36.468,36.553,36.4183,36.4751,89900.0
2012-08-06 14:30:00,51.45,51.47,51.17,51.18,150700.0,36.468,36.4821,36.2695,36.2766,150700.0
2012-08-06 15:00:00,51.19,51.26,51.08,51.19,140300.0,36.2837,36.3333,36.2057,36.2837,140300.0
2012-08-06 15:30:00,51.2,51.22,50.96,50.98,289000.0,36.2908,36.3049,36.1207,36.1348,289000.0
2012-08-07 09:30:00,51.28,51.58,51.02,51.35,150800.0,36.3475,36.5601,36.1632,36.3971,150800.0
2012-08-07 10:00:00,51.28,51.45,51.28,51.31,112800.0,36.3475,36.468,36.3475,36.3687,112800.0
2012-08-07 10:30:00,51.29,51.4,51.19,51.32,100700.0,36.3546,36.4325,36.2837,36.3758,100700.0
2012-08-07 11:00:00,51.31,51.41,51.02,51.04,198900.0,36.3687,36.4396,36.1632,36.1774,198900.0
2012-08-07 11:30:00,51.08,51.22,50.99,51.21,104900.0,36.2057,36.3049,36.1419,36.2979,104900.0
2012-08-07 12:00:00,51.23,51.4,51.15,51.35,90500.0,36.312,36.4325,36.2553,36.3971,90500.0
2012-08-07 12:30:00,51.35,51.75,51.34,51.67,38100.0,36.3971,36.6806,36.39,36.6239,38100.0
2012-08-07 13:00:00,51.68,51.76,51.47,51.75,87700.0,36.631,36.6877,36.4821,36.6806,87700.0
2012-08-07 13:30:00,51.76,52.0,51.75,51.9,147300.0,36.6877,36.8578,36.6806,36.7869,147300.0
2012-08-07 14:00:00,51.89,51.9,51.69,51.7,43000.0,36.7798,36.7869,36.6381,36.6452,43000.0
2012-08-07 14:30:00,51.7,51.73,51.5,51.52,72700.0,36.6452,36.6664,36.5034,36.5176,72700.0
2012-08-07 15:00:00,51.52,51.55,51.43,51.47,136300.0,36.5176,36.5388,36.4538,36.4821,136300.0
2012-08-07 15:30:00,51.46,51.5,51.13,51.24,265400.0,36.4751,36.5034,36.2411,36.3191,265400.0
2012-08-08 09:30:00,51.22,51.45,50.95,51.42,105100.0,36.3049,36.468,36.1136,36.4467,105100.0
2012-08-08 10:00:00,51.46,51.53,51.28,51.46,57300.0,36.4751,36.5247,36.3475,36.4751,57300.0
2012-08-08 10:30:00,51.46,51.61,51.35,51.53,49300.0,36.4751,36.5814,36.3971,36.5247,49300.0
2012-08-08 11:00:00,51.53,51.57,51.32,51.4,87300.0,36.5247,36.553,36.3758,36.4325,87300.0
2012-08-08 11:30:00,51.34,51.57,51.31,51.53,50100.0,36.39,36.553,36.3687,36.5247,50100.0
2012-08-08 12:00:00,51.51,51.63,51.47,51.54,31700.0,36.5105,36.5955,36.4821,36.5318,31700.0
2012-08-08 12:30:00,51.53,51.6,51.46,51.53,24800.0,36.5247,36.5743,36.4751,36.5247,24800.0
2012-08-08 13:00:00,51.54,51.69,51.46,51.68,29300.0,36.5318,36.6381,36.4751,36.631,29300.0
2012-08-08 13:30:00,51.67,51.72,51.55,51.66,37700.0,36.6239,36.6593,36.5388,36.6168,37700.0
2012-08-08 14:00:00,51.67,51.67,51.32,51.4,42900.0,36.6239,36.6239,36.3758,36.4325,42900.0
2012-08-08 14:30:00,51.38,51.46,51.29,51.38,54500.0,36.4183,36.4751,36.3546,36.4183,54500.0
2012-08-08 15:00:00,51.38,51.44,51.34,51.37,99200.0,36.4183,36.4609,36.39,36.4113,99200.0
2012-08-08 15:30:00,51.38,51.39,51.12,51.2,414200.0,36.4183,36.4254,36.2341,36.2908,414200.0
2012-08-09 09:30:00,51.32,51.5,51.15,51.17,114400.0,36.3758,36.5034,36.2553,36.2695,114400.0
2012-08-09 10:00:00,51.17,51.18,50.95,50.96,110600.0,36.2695,36.2766,36.1136,36.1207,110600.0
2012-08-09 10:30:00,50.98,51.11,50.97,51.06,45800.0,36.1348,36.227,36.1277,36.1915,45800.0
2012-08-09 11:00:00,51.06,51.17,51.02,51.14,71500.0,36.1915,36.2695,36.1632,36.2482,71500.0
2012-08-09 11:30:00,51.14,51.14,50.99,51.0,44400.0,36.2482,36.2482,36.1419,36.149,44400.0
2012-08-09 12:00:00,51.01,51.1,50.94,50.96,40400.0,36.1561,36.2199,36.1065,36.1207,40400.0
2012-08-09 12:30:00,50.96,51.02,50.83,51.0,42600.0,36.1207,36.1632,36.0285,36.149,42600.0
2012-08-09 13:00:00,51.0,51.03,50.92,50.94,48500.0,36.149,36.1703,36.0923,36.1065,48500.0
2012-08-09 13:30:00,50.94,51.03,50.94,51.01,39600.0,36.1065,36.1703,36.1065,36.1561,39600.0
2012-08-09 14:00:00,51.0,51.04,50.94,50.98,44400.0,36.149,36.1774,36.1065,36.1348,44400.0
2012-08-09 14:30:00,50.99,51.01,50.93,50.98,73000.0,36.1419,36.1561,36.0994,36.1348,73000.0
2012-08-09 15:00:00,50.99,51.0,50.88,50.95,88100.0,36.1419,36.149,36.0639,36.1136,88100.0
2012-08-09 15:30:00,50.96,50.98,50.74,50.83,240800.0,36.1207,36.1348,35.9647,36.0285,240800.0
2012-08-10 09:30:00,50.73,50.92,50.55,50.6,50200.0,35.9576,36.0923,35.83,35.8655,50200.0
2012-08-10 10:00:00,50.61,50.68,50.22,50.33,174600.0,35.8726,35.9222,35.5961,35.6741,174600.0
2012-08-10 10:30:00,50.34,50.51,50.3,50.32,104200.0,35.6812,35.8017,35.6528,35.667,104200.0
2012-08-10 11:00:00,50.33,50.38,50.18,50.34,172300.0,35.6741,35.7095,35.5678,35.6812,172300.0
2012-08-10 11:30:00,50.3,50.34,50.23,50.27,117900.0,35.6528,35.6812,35.6032,35.6316,117900.0
2012-08-10 12:00:00,50.27,50.3,50.14,50.16,114400.0,35.6316,35.6528,35.5394,35.5536,114400.0
2012-08-10 12:30:00,50.18,50.21,50.05,50.19,98800.0,35.5678,35.589,35.4756,35.5749,98800.0
2012-08-10 13:00:00,50.18,50.2,50.13,50.18,88900.0,35.5678,35.582,35.5323,35.5678,88900.0
2012-08-10 13:30:00,50.17,50.21,50.14,50.17,127400.0,35.5607,35.589,35.5394,35.5607,127400.0
2012-08-10 14:00:00,50.17,50.19,50.08,50.16,89700.0,35.5607,35.5749,35.4969,35.5536,89700.0
2012-08-10 14:30:00,50.17,50.22,50.12,50.13,115000.0,35.5607,35.5961,35.5253,35.5323,115000.0
2012-08-10 15:00:00,50.14,50.33,50.08,50.22,209700.0,35.5394,35.6741,35.4969,35.5961,209700.0
2012-08-10 15:30:00,50.22,50.43,50.14,50.34,357000.0,35.5961,35.745,35.5394,35.6812,357000.0
2012-08-13 09:30:00,50.43,50.97,49.89,49.89,371200.0,35.745,36.1277,35.3622,35.3622,371200.0
2012-08-13 10:00:00,49.87,50.16,49.87,50.13,176300.0,35.3481,35.5536,35.3481,35.5323,176300.0
2012-08-13 10:30:00,50.12,50.15,50.0,50.07,164000.0,35.5253,35.5465,35.4402,35.4898,164000.0
2012-08-13 11:00:00,50.1,50.2,50.02,50.16,112400.0,35.5111,35.582,35.4544,35.5536,112400.0
2012-08-13 11:30:00,50.13,50.41,50.13,50.27,113900.0,35.5323,35.7308,35.5323,35.6316,113900.0
2012-08-13 12:00:00,50.26,50.35,50.23,50.3,76200.0,35.6245,35.6883,35.6032,35.6528,76200.0
2012-08-13 12:30:00,50.3,50.51,50.29,50.49,62500.0,35.6528,35.8017,35.6458,35.7875,62500.0
2012-08-13 13:00:00,50.5,50.62,50.44,50.44,84600.0,35.7946,35.8797,35.7521,35.7521,84600.0
2012-08-13 13:30:00,50.44,50.55,50.39,50.48,99600.0,35.7521,35.83,35.7166,35.7804,99600.0
2012-08-13 14:00:00,50.48,50.54,50.37,50.51,174700.0,35.7804,35.823,35.7025,35.8017,174700.0
2012-08-13 14:30:00,50.51,50.63,50.41,50.54,219300.0,35.8017,35.8867,35.7308,35.823,219300.0
2012-08-13 15:00:00,50.53,50.66,50.4,50.5,320700.0,35.8159,35.908,35.7237,35.7946,320700.0
2012-08-13 15:30:00,50.51,50.66,50.37,50.53,384000.0,35.8017,35.908,35.7025,35.8159,384000.0
2012-08-14 09:30:00,49.05,49.25,47.91,48.64,1814000.0,34.7668,34.9086,33.9588,34.4762,1814000.0
2012-08-14 10:00:00,48.6,49.45,48.5,49.38,840500.0,34.4479,35.0504,34.377,35.0007,840500.0
2012-08-14 10:30:00,49.33,49.74,48.74,49.12,687600.0,34.9653,35.2559,34.5471,34.8165,687600.0
2012-08-14 11:00:00,49.12,49.39,49.01,49.16,246400.0,34.8165,35.0078,34.7385,34.8448,246400.0
2012-08-14 11:30:00,49.16,49.21,48.45,48.7,325700.0,34.8448,34.8802,34.3416,34.5188,325700.0
2012-08-14 12:00:00,48.75,48.8,48.54,48.6,190100.0,34.5542,34.5896,34.4053,34.4479,190100.0
2012-08-14 12:30:00,48.64,48.67,48.44,48.5,218300.0,34.4762,34.4975,34.3345,34.377,218300.0
2012-08-14 13:00:00,48.49,48.81,48.49,48.68,121300.0,34.3699,34.5967,34.3699,34.5046,121300.0
2012-08-14 13:30:00,48.69,48.78,48.23,48.32,301900.0,34.5117,34.5755,34.1856,34.2494,301900.0
2012-08-14 14:00:00,48.34,48.42,48.11,48.16,221500.0,34.2636,34.3203,34.1006,34.136,221500.0
2012-08-14 14:30:00,48.16,48.52,48.15,48.51,205900.0,34.136,34.3912,34.1289,34.3841,205900.0
2012-08-14 15:00:00,48.52,48.59,48.33,48.54,339200.0,34.3912,34.4408,34.2565,34.4053,339200.0
2012-08-14 15:30:00,48.54,48.78,48.49,48.6,765900.0,34.4053,34.5755,34.3699,34.4479,765900.0
2012-08-15 09:30:00,48.7,50.0,48.7,49.26,453600.0,34.5188,35.4402,34.5188,34.9157,453600.0
2012-08-15 10:00:00,49.25,49.5,49.24,49.29,156000.0,34.9086,35.0858,34.9015,34.9369,156000.0
2012-08-15 10:30:00,49.3,49.38,49.11,49.27,89400.0,34.944,35.0007,34.8094,34.9228,89400.0
2012-08-15 11:00:00,49.26,49.51,49.24,49.39,127500.0,34.9157,35.0929,34.9015,35.0078,127500.0
2012-08-15 11:30:00,49.39,49.68,49.38,49.46,160900.0,35.0078,35.2134,35.0007,35.0574,160900.0
2012-08-15 12:00:00,49.47,49.51,49.34,49.4,58700.0,35.0645,35.0929,34.9724,35.0149,58700.0
2012-08-15 12:30:00,49.4,49.57,49.4,49.55,89600.0,35.0149,35.1354,35.0149,35.1212,89600.0
2012-08-15 13:00:00,49.55,49.6,49.49,49.5,108100.0,35.1212,35.1567,35.0787,35.0858,108100.0
2012-08-15 13:30:00,49.5,49.61,49.49,49.58,123200.0,35.0858,35.1638,35.0787,35.1425,123200.0
2012-08-15 14:00:00,49.59,49.6,49.48,49.6,166500.0,35.1496,35.1567,35.0716,35.1567,166500.0
2012-08-15 14:30:00,49.59,49.82,49.59,49.66,144200.0,35.1496,35.3126,35.1496,35.1992,144200.0
2012-08-15 15:00:00,49.66,49.78,49.66,49.76,206300.0,35.1992,35.2843,35.1992,35.2701,206300.0
2012-08-15 15:30:00,49.75,49.86,49.69,49.84,488700.0,35.263,35.341,35.2205,35.3268,488700.0
2012-08-16 09:30:00,50.0,50.22,49.82,50.05,149200.0,35.4402,35.5961,35.3126,35.4756,149200.0
2012-08-16 10:00:00,50.01,50.33,49.99,50.18,157500.0,35.4473,35.6741,35.4331,35.5678,157500.0
2012-08-16 10:30:00,50.19,50.57,50.15,50.51,207800.0,35.5749,35.8442,35.5465,35.8017,207800.0
2012-08-16 11:00:00,50.5,50.68,50.48,50.61,140600.0,35.7946,35.9222,35.7804,35.8726,140600.0
2012-08-16 11:30:00,50.6,50.8,50.59,50.71,170300.0,35.8655,36.0072,35.8584,35.9435,170300.0
2012-08-16 12:00:00,50.71,50.88,50.69,50.76,94400.0,35.9435,36.0639,35.9293,35.9789,94400.0
2012-08-16 12:30:00,50.76,50.9,50.72,50.89,325200.0,35.9789,36.0781,35.9505,36.071,325200.0
2012-08-16 13:00:00,50.9,51.13,50.87,50.97,169600.0,36.0781,36.2411,36.0569,36.1277,169600.0
2012-08-16 13:30:00,50.96,51.0,50.85,50.91,149200.0,36.1207,36.149,36.0427,36.0852,149200.0
2012-08-16 14:00:00,50.91,51.01,50.85,50.88,371100.0,36.0852,36.1561,36.0427,36.0639,371100.0
2012-08-16 14:30:00,50.88,51.0,50.8,50.98,159100.0,36.0639,36.149,36.0072,36.1348,159100.0
2012-08-16 15:00:00,50.97,50.99,50.8,50.89,220800.0,36.1277,36.1419,36.0072,36.071,220800.0
2012-08-16 15:30:00,50.89,51.0,50.68,50.77,585500.0,36.071,36.149,35.9222,35.986,585500.0
2012-08-17 09:30:00,50.91,50.97,50.54,50.61,304900.0,36.0852,36.1277,35.823,35.8726,304900.0
2012-08-17 10:00:00,50.62,50.73,50.32,50.72,215300.0,35.8797,35.9576,35.667,35.9505,215300.0
2012-08-17 10:30:00,50.72,50.77,50.59,50.73,76500.0,35.9505,35.986,35.8584,35.9576,76500.0
2012-08-17 11:00:00,50.74,50.81,50.56,50.79,92700.0,35.9647,36.0143,35.8371,36.0002,92700.0
2012-08-17 11:30:00,50.8,50.93,50.55,50.66,198100.0,36.0072,36.0994,35.83,35.908,198100.0
2012-08-17 12:00:00,50.67,50.98,50.67,50.98,100200.0,35.9151,36.1348,35.9151,36.1348,100200.0
2012-08-17 12:30:00,50.97,51.01,50.89,50.97,109400.0,36.1277,36.1561,36.071,36.1277,109400.0
2012-08-17 13:00:00,50.96,51.06,50.9,50.92,90800.0,36.1207,36.1915,36.0781,36.0923,90800.0
2012-08-17 13:30:00,50.93,51.0,50.88,50.93,140300.0,36.0994,36.149,36.0639,36.0994,140300.0
2012-08-17 14:00:00,50.91,51.0,50.87,50.98,74400.0,36.0852,36.149,36.0569,36.1348,74400.0
2012-08-17 14:30:00,50.98,51.02,50.93,50.96,144000.0,36.1348,36.1632,36.0994,36.1207,144000.0
2012-08-17 15:00:00,50.97,51.06,50.93,50.96,163800.0,36.1277,36.1915,36.0994,36.1207,163800.0
2012-08-17 15:30:00,50.96,51.02,50.85,50.99,274700.0,36.1207,36.1632,36.0427,36.1419,274700.0
2012-08-20 09:30:00,50.8,50.9,50.39,50.44,63800.0,36.0072,36.0781,35.7166,35.7521,63800.0
2012-08-20 10:00:00,50.45,50.6,50.23,50.34,63600.0,35.7592,35.8655,35.6032,35.6812,63600.0
2012-08-20 10:30:00,50.34,50.36,50.2,50.26,56600.0,35.6812,35.6954,35.582,35.6245,56600.0
2012-08-20 11:00:00,50.28,50.29,50.02,50.05,91000.0,35.6387,35.6458,35.4544,35.4756,91000.0
2012-08-20 11:30:00,50.04,50.1,49.93,49.94,86500.0,35.4686,35.5111,35.3906,35.3977,86500.0
2012-08-20 12:00:00,49.96,50.09,49.9,49.94,82700.0,35.4118,35.504,35.3693,35.3977,82700.0
2012-08-20 12:30:00,49.94,49.95,49.72,49.72,111200.0,35.3977,35.4048,35.2417,35.2417,111200.0
2012-08-20 13:00:00,49.74,49.75,49.57,49.58,90200.0,35.2559,35.263,35.1354,35.1425,90200.0
2012-08-20 13:30:00,49.58,49.61,49.4,49.49,155700.0,35.1425,35.1638,35.0149,35.0787,155700.0
2012-08-20 14:00:00,49.49,49.6,49.45,49.52,216400.0,35.0787,35.1567,35.0504,35.1,216400.0
2012-08-20 14:30:00,49.52,49.67,49.52,49.58,113400.0,35.1,35.2063,35.1,35.1425,113400.0
2012-08-20 15:00:00,49.58,49.79,49.56,49.79,119700.0,35.1425,35.2914,35.1283,35.2914,119700.0
2012-08-20 15:30:00,49.8,49.82,49.64,49.79,207900.0,35.2984,35.3126,35.185,35.2914,207900.0
2012-08-21 09:30:00,49.8,49.93,49.43,49.51,97000.0,35.2984,35.3906,35.0362,35.0929,97000.0
2012-08-21 10:00:00,49.53,49.82,49.41,49.79,89100.0,35.1071,35.3126,35.022,35.2914,89100.0
2012-08-21 10:30:00,49.8,50.01,49.75,49.8,119100.0,35.2984,35.4473,35.263,35.2984,119100.0
2012-08-21 11:00:00,49.81,49.89,49.69,49.69,123400.0,35.3055,35.3622,35.2205,35.2205,123400.0
2012-08-21 11:30:00,49.7,49.81,49.64,49.74,57600.0,35.2276,35.3055,35.185,35.2559,57600.0
2012-08-21 12:00:00,49.75,49.91,49.72,49.9,41700.0,35.263,35.3764,35.2417,35.3693,41700.0
2012-08-21 12:30:00,49.9,49.92,49.83,49.87,28900.0,35.3693,35.3835,35.3197,35.3481,28900.0
2012-08-21 13:00:00,49.87,49.87,49.74,49.81,46900.0,35.3481,35.3481,35.2559,35.3055,46900.0
2012-08-21 13:30:00,49.82,49.84,49.62,49.68,100200.0,35.3126,35.3268,35.1709,35.2134,100200.0
2012-08-21 14:00:00,49.69,49.87,49.66,49.78,31000.0,35.2205,35.3481,35.1992,35.2843,31000.0
2012-08-21 14:30:00,49.79,49.82,49.69,49.74,39400.0,35.2914,35.3126,35.2205,35.2559,39400.0
2012-08-21 15:00:00,49.73,49.73,49.54,49.56,66300.0,35.2488,35.2488,35.1141,35.1283,66300.0
2012-08-21 15:30:00,49.56,49.7,49.53,49.66,169700.0,35.1283,35.2276,35.1071,35.1992,169700.0
2012-08-22 09:30:00,49.46,49.71,49.3,49.47,74800.0,35.0574,35.2346,34.944,35.0645,74800.0
2012-08-22 10:00:00,49.5,49.65,49.45,49.64,20000.0,35.0858,35.1921,35.0504,35.185,20000.0
2012-08-22 10:30:00,49.63,49.71,49.5,49.52,26500.0,35.1779,35.2346,35.0858,35.1,26500.0
2012-08-22 11:00:00,49.52,49.59,49.5,49.54,51800.0,35.1,35.1496,35.0858,35.1141,51800.0
2012-08-22 11:30:00,49.54,49.61,49.51,49.61,23400.0,35.1141,35.1638,35.0929,35.1638,23400.0
2012-08-22 12:00:00,49.61,49.64,49.52,49.55,15800.0,35.1638,35.185,35.1,35.1212,15800.0
2012-08-22 12:30:00,49.56,49.61,49.5,49.53,28000.0,35.1283,35.1638,35.0858,35.1071,28000.0
2012-08-22 13:00:00,49.51,49.59,49.5,49.56,21200.0,35.0929,35.1496,35.0858,35.1283,21200.0
2012-08-22 13:30:00,49.56,49.61,49.5,49.56,33700.0,35.1283,35.1638,35.0858,35.1283,33700.0
2012-08-22 14:00:00,49.57,49.72,49.5,49.6,68900.0,35.1354,35.2417,35.0858,35.1567,68900.0
2012-08-22 14:30:00,49.59,49.73,49.59,49.71,47200.0,35.1496,35.2488,35.1496,35.2346,47200.0
2012-08-22 15:00:00,49.7,49.83,49.65,49.76,61800.0,35.2276,35.3197,35.1921,35.2701,61800.0
2012-08-22 15:30:00,49.76,49.9,49.75,49.82,182400.0,35.2701,35.3693,35.263,35.3126,182400.0
2012-08-23 09:30:00,49.57,49.57,48.95,48.96,146600.0,35.1354,35.1354,34.696,34.703,146600.0
2012-08-23 10:00:00,48.96,49.13,48.92,49.09,169300.0,34.703,34.8235,34.6747,34.7952,169300.0
2012-08-23 10:30:00,49.09,49.18,48.96,49.08,134900.0,34.7952,34.859,34.703,34.7881,134900.0
2012-08-23 11:00:00,49.08,49.15,48.96,49.14,128900.0,34.7881,34.8377,34.703,34.8306,128900.0
2012-08-23 11:30:00,49.12,49.18,49.0,49.13,177900.0,34.8165,34.859,34.7314,34.8235,177900.0
2012-08-23 12:00:00,49.14,49.24,49.0,49.01,117600.0,34.8306,34.9015,34.7314,34.7385,117600.0
2012-08-23 12:30:00,49.01,49.2,48.98,49.01,73200.0,34.7385,34.8732,34.7172,34.7385,73200.0
2012-08-23 13:00:00,49.01,49.02,48.82,48.87,90400.0,34.7385,34.7456,34.6038,34.6393,90400.0
2012-08-23 13:30:00,48.86,49.13,48.85,49.12,140400.0,34.6322,34.8235,34.6251,34.8165,140400.0
2012-08-23 14:00:00,49.11,49.13,49.01,49.02,37700.0,34.8094,34.8235,34.7385,34.7456,37700.0
2012-08-23 14:30:00,49.02,49.02,48.88,48.88,86000.0,34.7456,34.7456,34.6463,34.6463,86000.0
2012-08-23 15:00:00,48.89,48.98,48.81,48.85,113100.0,34.6534,34.7172,34.5967,34.6251,113100.0
2012-08-23 15:30:00,48.85,48.93,48.8,48.87,251500.0,34.6251,34.6818,34.5896,34.6393,251500.0
2012-08-24 09:30:00,48.76,48.97,48.68,48.69,77500.0,34.5613,34.7101,34.5046,34.5117,77500.0
2012-08-24 10:00:00,48.69,48.99,48.66,48.99,94800.0,34.5117,34.7243,34.4904,34.7243,94800.0
2012-08-24 10:30:00,48.98,49.13,48.98,49.03,68200.0,34.7172,34.8235,34.7172,34.7527,68200.0
2012-08-24 11:00:00,49.06,49.22,48.99,49.13,71600.0,34.7739,34.8873,34.7243,34.8235,71600.0
2012-08-24 11:30:00,49.11,49.24,48.95,49.11,130000.0,34.8094,34.9015,34.696,34.8094,130000.0
2012-08-24 12:00:00,49.09,49.23,49.06,49.19,53200.0,34.7952,34.8944,34.7739,34.8661,53200.0
2012-08-24 12:30:00,49.19,49.26,49.15,49.23,92900.0,34.8661,34.9157,34.8377,34.8944,92900.0
2012-08-24 13:00:00,49.21,49.29,49.19,49.23,29200.0,34.8802,34.9369,34.8661,34.8944,29200.0
2012-08-24 13:30:00,49.25,49.28,49.2,49.2,29700.0,34.9086,34.9299,34.8732,34.8732,29700.0
2012-08-24 14:00:00,49.19,49.26,49.1,49.14,61700.0,34.8661,34.9157,34.8023,34.8306,61700.0
2012-08-24 14:30:00,49.1,49.19,49.09,49.14,41600.0,34.8023,34.8661,34.7952,34.8306,41600.0
2012-08-24 15:00:00,49.14,49.22,49.1,49.19,42800.0,34.8306,34.8873,34.8023,34.8661,42800.0
2012-08-24 15:30:00,49.19,49.26,49.1,49.15,136200.0,34.8661,34.9157,34.8023,34.8377,136200.0
2012-08-27 09:30:00,49.25,49.33,49.11,49.25,57500.0,34.9086,34.9653,34.8094,34.9086,57500.0
2012-08-27 10:00:00,49.18,49.25,49.13,49.24,29600.0,34.859,34.9086,34.8235,34.9015,29600.0
2012-08-27 10:30:00,49.22,49.28,49.17,49.28,24700.0,34.8873,34.9299,34.8519,34.9299,24700.0
2012-08-27 11:00:00,49.28,49.37,49.24,49.25,48600.0,34.9299,34.9937,34.9015,34.9086,48600.0
2012-08-27 11:30:00,49.26,49.32,49.17,49.17,77500.0,34.9157,34.9582,34.8519,34.8519,77500.0
2012-08-27 12:00:00,49.19,49.2,49.01,49.04,40400.0,34.8661,34.8732,34.7385,34.7597,40400.0
2012-08-27 12:30:00,49.04,49.27,49.04,49.24,38600.0,34.7597,34.9228,34.7597,34.9015,38600.0
2012-08-27 13:00:00,49.23,49.25,49.17,49.21,110000.0,34.8944,34.9086,34.8519,34.8802,110000.0
2012-08-27 13:30:00,49.23,49.27,49.13,49.21,57600.0,34.8944,34.9228,34.8235,34.8802,57600.0
2012-08-27 14:00:00,49.2,49.26,49.16,49.24,46200.0,34.8732,34.9157,34.8448,34.9015,46200.0
2012-08-27 14:30:00,49.24,49.32,49.21,49.21,131100.0,34.9015,34.9582,34.8802,34.8802,131100.0
2012-08-27 15:00:00,49.21,49.25,49.16,49.19,42100.0,34.8802,34.9086,34.8448,34.8661,42100.0
2012-08-27 15:30:00,49.19,49.21,49.04,49.11,101600.0,34.8661,34.8802,34.7597,34.8094,101600.0
2012-08-28 09:30:00,48.97,49.12,48.38,48.47,245300.0,34.7101,34.8165,34.2919,34.3557,245300.0
2012-08-28 10:00:00,48.43,48.85,48.32,48.8,432400.0,34.3274,34.6251,34.2494,34.5896,432400.0
2012-08-28 10:30:00,48.8,48.86,48.7,48.73,64900.0,34.5896,34.6322,34.5188,34.54,64900.0
2012-08-28 11:00:00,48.7,49.0,48.69,48.98,177600.0,34.5188,34.7314,34.5117,34.7172,177600.0
2012-08-28 11:30:00,48.97,49.02,48.89,48.99,51800.0,34.7101,34.7456,34.6534,34.7243,51800.0
2012-08-28 12:00:00,49.01,49.15,48.95,49.09,50000.0,34.7385,34.8377,34.696,34.7952,50000.0
2012-08-28 12:30:00,49.09,49.21,48.9,49.19,88600.0,34.7952,34.8802,34.6605,34.8661,88600.0
2012-08-28 13:00:00,49.19,49.25,49.01,49.22,96700.0,34.8661,34.9086,34.7385,34.8873,96700.0
2012-08-28 13:30:00,49.21,49.28,49.11,49.25,33400.0,34.8802,34.9299,34.8094,34.9086,33400.0
2012-08-28 14:00:00,49.26,49.4,49.25,49.39,57200.0,34.9157,35.0149,34.9086,35.0078,57200.0
2012-08-28 14:30:00,49.39,49.46,49.22,49.27,85100.0,35.0078,35.0574,34.8873,34.9228,85100.0
2012-08-28 15:00:00,49.26,49.3,49.14,49.23,39100.0,34.9157,34.944,34.8306,34.8944,39100.0
2012-08-28 15:30:00,49.24,49.31,49.18,49.21,145000.0,34.9015,34.9511,34.859,34.8802,145000.0
2012-08-29 09:30:00,49.01,49.51,49.01,49.35,128300.0,34.8263,35.1816,34.8263,35.0679,128300.0
2012-08-29 10:00:00,49.25,49.46,49.23,49.45,44000.0,34.9969,35.1461,34.9827,35.139,44000.0
2012-08-29 10:30:00,49.43,49.55,49.31,49.41,90000.0,35.1248,35.2101,35.0395,35.1106,90000.0
2012-08-29 11:00:00,49.43,49.5,49.3,49.37,73000.0,35.1248,35.1745,35.0324,35.0821,73000.0
2012-08-29 11:30:00,49.39,49.56,49.39,49.52,70800.0,35.0964,35.2172,35.0964,35.1887,70800.0
2012-08-29 12:00:00,49.52,49.67,49.51,49.65,71700.0,35.1887,35.2953,35.1816,35.2811,71700.0
2012-08-29 12:30:00,49.63,49.7,49.55,49.55,27300.0,35.2669,35.3166,35.2101,35.2101,27300.0
2012-08-29 13:00:00,49.56,49.65,49.55,49.55,60600.0,35.2172,35.2811,35.2101,35.2101,60600.0
2012-08-29 13:30:00,49.54,49.57,49.45,49.47,33000.0,35.2029,35.2243,35.139,35.1532,33000.0
2012-08-29 14:00:00,49.47,49.47,49.37,49.38,28500.0,35.1532,35.1532,35.0821,35.0893,28500.0
2012-08-29 14:30:00,49.38,49.44,49.35,49.37,26200.0,35.0893,35.1319,35.0679,35.0821,26200.0
2012-08-29 15:00:00,49.38,49.44,49.36,49.39,59400.0,35.0893,35.1319,35.075,35.0964,59400.0
2012-08-29 15:30:00,49.39,49.53,49.39,49.44,130100.0,35.0964,35.1958,35.0964,35.1319,130100.0
2012-08-30 09:30:00,49.13,49.58,49.13,49.45,76300.0,34.9116,35.2314,34.9116,35.139,76300.0
2012-08-30 10:00:00,49.44,49.49,49.25,49.34,72300.0,35.1319,35.1674,34.9969,35.0608,72300.0
2012-08-30 10:30:00,49.33,49.35,49.12,49.22,61500.0,35.0537,35.0679,34.9045,34.9756,61500.0
2012-08-30 11:00:00,49.24,49.48,49.22,49.48,27600.0,34.9898,35.1603,34.9756,35.1603,27600.0
2012-08-30 11:30:00,49.48,49.53,49.39,49.45,44400.0,35.1603,35.1958,35.0964,35.139,44400.0
2012-08-30 12:00:00,49.45,49.68,49.44,49.65,79900.0,35.139,35.3024,35.1319,35.2811,79900.0
2012-08-30 12:30:00,49.65,49.8,49.64,49.8,78100.0,35.2811,35.3877,35.274,35.3877,78100.0
2012-08-30 13:00:00,49.81,49.82,49.69,49.73,57800.0,35.3948,35.4019,35.3095,35.338,57800.0
2012-08-30 13:30:00,49.75,49.8,49.72,49.77,55700.0,35.3522,35.3877,35.3309,35.3664,55700.0
2012-08-30 14:00:00,49.77,49.83,49.7,49.8,62500.0,35.3664,35.409,35.3166,35.3877,62500.0
2012-08-30 14:30:00,49.79,49.89,49.77,49.89,73700.0,35.3806,35.4517,35.3664,35.4517,73700.0
2012-08-30 15:00:00,49.88,50.0,49.8,49.82,115900.0,35.4445,35.5298,35.3877,35.4019,115900.0
2012-08-30 15:30:00,49.81,49.84,49.65,49.66,156500.0,35.3948,35.4161,35.2811,35.2882,156500.0
2012-08-31 09:30:00,49.84,50.04,49.56,49.56,50100.0,35.4161,35.5582,35.2172,35.2172,50100.0
2012-08-31 10:00:00,49.58,49.63,49.19,49.51,118000.0,35.2314,35.2669,34.9542,35.1816,118000.0
2012-08-31 10:30:00,49.53,49.77,49.48,49.68,40800.0,35.1958,35.3664,35.1603,35.3024,40800.0
2012-08-31 11:00:00,49.68,49.98,49.68,49.81,73600.0,35.3024,35.5156,35.3024,35.3948,73600.0
2012-08-31 11:30:00,49.8,49.89,49.74,49.74,38600.0,35.3877,35.4517,35.3451,35.3451,38600.0
2012-08-31 12:00:00,49.72,49.87,49.65,49.66,100500.0,35.3309,35.4374,35.2811,35.2882,100500.0
2012-08-31 12:30:00,49.67,49.79,49.59,49.66,28200.0,35.2953,35.3806,35.2385,35.2882,28200.0
2012-08-31 13:00:00,49.66,49.68,49.51,49.55,27500.0,35.2882,35.3024,35.1816,35.2101,27500.0
2012-08-31 13:30:00,49.54,49.66,49.5,49.57,22300.0,35.2029,35.2882,35.1745,35.2243,22300.0
2012-08-31 14:00:00,49.57,49.9,49.57,49.86,59800.0,35.2243,35.4588,35.2243,35.4303,59800.0
2012-08-31 14:30:00,49.87,49.9,49.75,49.77,18200.0,35.4374,35.4588,35.3522,35.3664,18200.0
2012-08-31 15:00:00,49.76,49.76,49.63,49.69,36000.0,35.3593,35.3593,35.2669,35.3095,36000.0
2012-08-31 15:30:00,49.69,49.82,49.61,49.75,101200.0,35.3095,35.4019,35.2527,35.3522,101200.0
2012-09-04 09:30:00,49.79,50.08,49.65,49.93,82300.0,35.3806,35.5867,35.2811,35.4801,82300.0
2012-09-04 10:00:00,49.92,50.03,49.51,49.64,122800.0,35.473,35.5511,35.1816,35.274,122800.0
2012-09-04 10:30:00,49.63,49.7,49.55,49.64,52300.0,35.2669,35.3166,35.2101,35.274,52300.0
2012-09-04 11:00:00,49.64,49.67,49.5,49.6,32000.0,35.274,35.2953,35.1745,35.2456,32000.0
2012-09-04 11:30:00,49.57,49.74,49.55,49.71,34400.0,35.2243,35.3451,35.2101,35.3237,34400.0
2012-09-04 12:00:00,49.73,49.74,49.62,49.7,48700.0,35.338,35.3451,35.2598,35.3166,48700.0
2012-09-04 12:30:00,49.71,49.97,49.71,49.97,86800.0,35.3237,35.5085,35.3237,35.5085,86800.0
2012-09-04 13:00:00,49.95,50.08,49.94,50.05,35500.0,35.4943,35.5867,35.4872,35.5654,35500.0
2012-09-04 13:30:00,50.03,50.07,49.96,49.98,25400.0,35.5511,35.5796,35.5014,35.5156,25400.0
2012-09-04 14:00:00,49.99,50.47,49.96,50.42,104100.0,35.5227,35.8638,35.5014,35.8283,104100.0
2012-09-04 14:30:00,50.41,50.71,50.39,50.67,98000.0,35.8212,36.0343,35.807,36.0059,98000.0
2012-09-04 15:00:00,50.66,50.67,50.47,50.64,91900.0,35.9988,36.0059,35.8638,35.9846,91900.0
2012-09-04 15:30:00,50.64,50.66,50.37,50.48,173100.0,35.9846,35.9988,35.7927,35.8709,173100.0
2012-09-05 09:30:00,50.4,50.81,50.4,50.69,128200.0,35.8141,36.1054,35.8141,36.0201,128200.0
2012-09-05 10:00:00,50.69,51.03,50.66,50.97,152600.0,36.0201,36.2617,35.9988,36.2191,152600.0
2012-09-05 10:30:00,50.97,51.14,50.92,51.0,183400.0,36.2191,36.3399,36.1836,36.2404,183400.0
2012-09-05 11:00:00,50.97,51.03,50.79,50.88,167400.0,36.2191,36.2617,36.0912,36.1551,167400.0
2012-09-05 11:30:00,50.87,50.97,50.85,50.86,82700.0,36.148,36.2191,36.1338,36.1409,82700.0
2012-09-05 12:00:00,50.88,50.99,50.87,50.97,42600.0,36.1551,36.2333,36.148,36.2191,42600.0
2012-09-05 12:30:00,50.96,50.96,50.8,50.82,73700.0,36.212,36.212,36.0983,36.1125,73700.0
2012-09-05 13:00:00,50.81,50.83,50.69,50.69,56500.0,36.1054,36.1196,36.0201,36.0201,56500.0
2012-09-05 13:30:00,50.69,50.72,50.45,50.71,106100.0,36.0201,36.0415,35.8496,36.0343,106100.0
2012-09-05 14:00:00,50.71,50.81,50.64,50.81,36900.0,36.0343,36.1054,35.9846,36.1054,36900.0
2012-09-05 14:30:00,50.8,50.91,50.8,50.86,49000.0,36.0983,36.1765,36.0983,36.1409,49000.0
2012-09-05 15:00:00,50.85,50.86,50.57,50.57,99400.0,36.1338,36.1409,35.9349,35.9349,99400.0
2012-09-05 15:30:00,50.57,50.68,50.44,50.52,230900.0,35.9349,36.013,35.8425,35.8993,230900.0
2012-09-06 09:30:00,50.91,51.05,50.84,50.95,93100.0,36.1765,36.2759,36.1267,36.2049,93100.0
2012-09-06 10:00:00,50.98,51.28,50.92,51.25,111800.0,36.2262,36.4394,36.1836,36.4181,111800.0
2012-09-06 10:30:00,51.25,51.52,51.24,51.28,89600.0,36.4181,36.6099,36.411,36.4394,89600.0
2012-09-06 11:00:00,51.29,51.34,51.22,51.33,78000.0,36.4465,36.482,36.3967,36.4749,78000.0
2012-09-06 11:30:00,51.34,51.58,51.31,51.58,103600.0,36.482,36.6526,36.4607,36.6526,103600.0
2012-09-06 12:00:00,51.58,51.68,51.51,51.61,68200.0,36.6526,36.7236,36.6028,36.6739,68200.0
2012-09-06 12:30:00,51.6,51.63,51.55,51.57,34800.0,36.6668,36.6881,36.6312,36.6455,34800.0
2012-09-06 13:00:00,51.57,51.61,51.5,51.51,21100.0,36.6455,36.6739,36.5957,36.6028,21100.0
2012-09-06 13:30:00,51.5,51.65,51.48,51.6,70800.0,36.5957,36.7023,36.5815,36.6668,70800.0
2012-09-06 14:00:00,51.59,51.68,51.51,51.61,72200.0,36.6597,36.7236,36.6028,36.6739,72200.0
2012-09-06 14:30:00,51.63,51.66,51.54,51.55,40300.0,36.6881,36.7094,36.6241,36.6312,40300.0
2012-09-06 15:00:00,51.55,51.59,51.47,51.58,112300.0,36.6312,36.6597,36.5744,36.6526,112300.0
2012-09-06 15:30:00,51.58,51.72,51.56,51.71,235300.0,36.6526,36.752,36.6384,36.7449,235300.0
2012-09-07 09:30:00,51.7,51.9,51.55,51.74,249100.0,36.7378,36.88,36.6312,36.7663,249100.0
2012-09-07 10:00:00,51.75,51.86,51.66,51.73,134500.0,36.7734,36.8515,36.7094,36.7592,134500.0
2012-09-07 10:30:00,51.73,51.98,51.68,51.9,150600.0,36.7592,36.9368,36.7236,36.88,150600.0
2012-09-07 11:00:00,51.9,51.9,51.59,51.69,113800.0,36.88,36.88,36.6597,36.7307,113800.0
2012-09-07 11:30:00,51.71,51.75,51.61,51.64,101900.0,36.7449,36.7734,36.6739,36.6952,101900.0
2012-09-07 12:00:00,51.65,51.68,51.48,51.49,28200.0,36.7023,36.7236,36.5815,36.5886,28200.0
2012-09-07 12:30:00,51.49,51.74,51.49,51.72,40400.0,36.5886,36.7663,36.5886,36.752,40400.0
2012-09-07 13:00:00,51.7,51.73,51.62,51.71,37500.0,36.7378,36.7592,36.681,36.7449,37500.0
2012-09-07 13:30:00,51.69,51.79,51.69,51.76,34200.0,36.7307,36.8018,36.7307,36.7805,34200.0
2012-09-07 14:00:00,51.76,51.87,51.68,51.86,57100.0,36.7805,36.8586,36.7236,36.8515,57100.0
2012-09-07 14:30:00,51.86,51.87,51.71,51.72,50400.0,36.8515,36.8586,36.7449,36.752,50400.0
2012-09-07 15:00:00,51.7,51.78,51.65,51.68,124700.0,36.7378,36.7947,36.7023,36.7236,124700.0
2012-09-07 15:30:00,51.68,51.75,51.64,51.7,111200.0,36.7236,36.7734,36.6952,36.7378,111200.0
2012-09-10 09:30:00,51.73,51.73,51.26,51.48,144100.0,36.7592,36.7592,36.4252,36.5815,144100.0
2012-09-10 10:00:00,51.49,51.57,51.44,51.49,44100.0,36.5886,36.6455,36.5531,36.5886,44100.0
2012-09-10 10:30:00,51.49,51.63,51.49,51.58,88500.0,36.5886,36.6881,36.5886,36.6526,88500.0
2012-09-10 11:00:00,51.6,51.73,51.54,51.71,80600.0,36.6668,36.7592,36.6241,36.7449,80600.0
2012-09-10 11:30:00,51.7,51.73,51.62,51.62,80500.0,36.7378,36.7592,36.681,36.681,80500.0
2012-09-10 12:00:00,51.64,51.67,51.54,51.58,39700.0,36.6952,36.7165,36.6241,36.6526,39700.0
2012-09-10 12:30:00,51.56,51.6,51.46,51.55,69700.0,36.6384,36.6668,36.5673,36.6312,69700.0
2012-09-10 13:00:00,51.57,51.64,51.53,51.63,81900.0,36.6455,36.6952,36.617,36.6881,81900.0
2012-09-10 13:30:00,51.63,51.67,51.5,51.51,57300.0,36.6881,36.7165,36.5957,36.6028,57300.0
2012-09-10 14:00:00,51.52,51.58,51.47,51.5,34200.0,36.6099,36.6526,36.5744,36.5957,34200.0
2012-09-10 14:30:00,51.52,51.58,51.47,51.5,42000.0,36.6099,36.6526,36.5744,36.5957,42000.0
2012-09-10 15:00:00,51.49,51.55,51.47,51.51,41300.0,36.5886,36.6312,36.5744,36.6028,41300.0
2012-09-10 15:30:00,51.51,51.52,51.37,51.38,85800.0,36.6028,36.6099,36.5033,36.5104,85800.0
2012-09-11 09:30:00,51.36,51.8,51.29,51.74,30800.0,36.4962,36.8089,36.4465,36.7663,30800.0
2012-09-11 10:00:00,51.76,51.81,51.53,51.6,45200.0,36.7805,36.816,36.617,36.6668,45200.0
2012-09-11 10:30:00,51.6,51.6,51.43,51.44,18800.0,36.6668,36.6668,36.546,36.5531,18800.0
2012-09-11 11:00:00,51.44,51.61,51.4,51.61,29200.0,36.5531,36.6739,36.5247,36.6739,29200.0
2012-09-11 11:30:00,51.61,51.7,51.45,51.5,65400.0,36.6739,36.7378,36.5602,36.5957,65400.0
2012-09-11 12:00:00,51.5,51.5,51.24,51.38,30400.0,36.5957,36.5957,36.411,36.5104,30400.0
2012-09-11 12:30:00,51.36,51.48,51.35,51.48,22800.0,36.4962,36.5815,36.4891,36.5815,22800.0
2012-09-11 13:00:00,51.48,51.51,51.43,51.47,17700.0,36.5815,36.6028,36.546,36.5744,17700.0
2012-09-11 13:30:00,51.48,51.61,51.36,51.55,63100.0,36.5815,36.6739,36.4962,36.6312,63100.0
2012-09-11 14:00:00,51.55,51.67,51.54,51.63,42200.0,36.6312,36.7165,36.6241,36.6881,42200.0
2012-09-11 14:30:00,51.62,51.62,51.42,51.47,26400.0,36.681,36.681,36.5389,36.5744,26400.0
2012-09-11 15:00:00,51.47,51.51,51.37,51.4,34600.0,36.5744,36.6028,36.5033,36.5247,34600.0
2012-09-11 15:30:00,51.41,51.5,51.35,51.45,73700.0,36.5318,36.5957,36.4891,36.5602,73700.0
2012-09-12 09:30:00,51.66,51.88,51.5,51.57,83800.0,36.7094,36.8657,36.5957,36.6455,83800.0
2012-09-12 10:00:00,51.58,51.69,51.38,51.6,58100.0,36.6526,36.7307,36.5104,36.6668,58100.0
2012-09-12 10:30:00,51.6,51.6,51.48,51.51,51100.0,36.6668,36.6668,36.5815,36.6028,51100.0
2012-09-12 11:00:00,51.51,51.59,51.46,51.51,21500.0,36.6028,36.6597,36.5673,36.6028,21500.0
2012-09-12 11:30:00,51.53,51.61,51.46,51.48,22800.0,36.617,36.6739,36.5673,36.5815,22800.0
2012-09-12 12:00:00,51.48,51.52,51.46,51.51,33800.0,36.5815,36.6099,36.5673,36.6028,33800.0
2012-09-12 12:30:00,51.51,51.56,51.49,51.54,9900.0,36.6028,36.6384,36.5886,36.6241,9900.0
2012-09-12 13:00:00,51.54,51.64,51.54,51.64,20600.0,36.6241,36.6952,36.6241,36.6952,20600.0
2012-09-12 13:30:00,51.64,51.69,51.59,51.69,26000.0,36.6952,36.7307,36.6597,36.7307,26000.0
2012-09-12 14:00:00,51.69,51.84,51.66,51.83,36500.0,36.7307,36.8373,36.7094,36.8302,36500.0
2012-09-12 14:30:00,51.84,51.9,51.62,51.67,30800.0,36.8373,36.88,36.681,36.7165,30800.0
2012-09-12 15:00:00,51.64,51.66,51.54,51.63,81300.0,36.6952,36.7094,36.6241,36.6881,81300.0
2012-09-12 15:30:00,51.63,51.7,51.54,51.7,118600.0,36.6881,36.7378,36.6241,36.7378,118600.0
2012-09-13 09:30:00,51.87,51.88,51.18,51.2,98000.0,36.8586,36.8657,36.3683,36.3825,98000.0
2012-09-13 10:00:00,51.18,51.61,51.16,51.56,65600.0,36.3683,36.6739,36.3541,36.6384,65600.0
2012-09-13 10:30:00,51.54,51.64,51.5,51.57,47100.0,36.6241,36.6952,36.5957,36.6455,47100.0
2012-09-13 11:00:00,51.57,51.72,51.54,51.6,65800.0,36.6455,36.752,36.6241,36.6668,65800.0
2012-09-13 11:30:00,51.61,51.64,51.47,51.5,37300.0,36.6739,36.6952,36.5744,36.5957,37300.0
2012-09-13 12:00:00,51.47,51.48,51.35,51.38,33300.0,36.5744,36.5815,36.4891,36.5104,33300.0
2012-09-13 12:30:00,51.38,52.22,51.35,52.2,126700.0,36.5104,37.1073,36.4891,37.0931,126700.0
2012-09-13 13:00:00,52.21,52.48,52.1,52.29,90900.0,37.1002,37.2921,37.0221,37.1571,90900.0
2012-09-13 13:30:00,52.32,52.52,52.29,52.5,68100.0,37.1784,37.3205,37.1571,37.3063,68100.0
2012-09-13 14:00:00,52.5,52.79,52.44,52.73,85400.0,37.3063,37.5124,37.2637,37.4697,85400.0
2012-09-13 14:30:00,52.73,52.79,52.6,52.69,86200.0,37.4697,37.5124,37.3774,37.4413,86200.0
2012-09-13 15:00:00,52.66,52.66,52.58,52.6,79500.0,37.42,37.42,37.3632,37.3774,79500.0
2012-09-13 15:30:00,52.59,52.68,52.55,52.63,145800.0,37.3703,37.4342,37.3418,37.3987,145800.0
2012-09-14 09:30:00,52.86,53.03,52.69,52.76,135200.0,37.5621,37.6829,37.4413,37.4911,135200.0
2012-09-14 10:00:00,52.77,52.91,52.43,52.61,193900.0,37.4982,37.5977,37.2566,37.3845,193900.0
2012-09-14 10:30:00,52.6,52.61,52.36,52.47,65600.0,37.3774,37.3845,37.2068,37.285,65600.0
2012-09-14 11:00:00,52.48,52.76,52.3,52.7,88400.0,37.2921,37.4911,37.1642,37.4484,88400.0
2012-09-14 11:30:00,52.72,52.78,52.24,52.24,152500.0,37.4626,37.5053,37.1216,37.1216,152500.0
2012-09-14 12:00:00,52.23,52.58,52.18,52.52,75600.0,37.1145,37.3632,37.0789,37.3205,75600.0
2012-09-14 12:30:00,52.52,52.69,52.52,52.56,17300.0,37.3205,37.4413,37.3205,37.3489,17300.0
2012-09-14 13:00:00,52.57,52.64,52.4,52.4,84500.0,37.3561,37.4058,37.2353,37.2353,84500.0
2012-09-14 13:30:00,52.43,52.57,52.43,52.51,58900.0,37.2566,37.3561,37.2566,37.3134,58900.0
2012-09-14 14:00:00,52.51,52.64,52.43,52.6,53300.0,37.3134,37.4058,37.2566,37.3774,53300.0
2012-09-14 14:30:00,52.58,52.58,52.41,52.43,40000.0,37.3632,37.3632,37.2424,37.2566,40000.0
2012-09-14 15:00:00,52.41,52.48,52.24,52.28,65900.0,37.2424,37.2921,37.1216,37.15,65900.0
2012-09-14 15:30:00,52.28,52.48,52.23,52.48,164300.0,37.15,37.2921,37.1145,37.2921,164300.0
2012-09-17 09:30:00,52.35,52.38,51.78,51.79,121300.0,37.1997,37.221,36.7947,36.8018,121300.0
2012-09-17 10:00:00,51.79,51.97,51.79,51.85,94500.0,36.8018,36.9297,36.8018,36.8444,94500.0
2012-09-17 10:30:00,51.86,52.12,51.84,52.02,39500.0,36.8515,37.0363,36.8373,36.9652,39500.0
2012-09-17 11:00:00,52.02,52.27,52.02,52.21,30900.0,36.9652,37.1429,36.9652,37.1002,30900.0
2012-09-17 11:30:00,52.21,52.37,52.17,52.31,20200.0,37.1002,37.2139,37.0718,37.1713,20200.0
2012-09-17 12:00:00,52.3,52.31,52.22,52.23,36100.0,37.1642,37.1713,37.1073,37.1145,36100.0
2012-09-17 12:30:00,52.23,52.23,52.1,52.13,17900.0,37.1145,37.1145,37.0221,37.0434,17900.0
2012-09-17 13:00:00,52.12,52.2,52.11,52.19,50400.0,37.0363,37.0931,37.0292,37.086,50400.0
2012-09-17 13:30:00,52.18,52.31,52.17,52.31,49800.0,37.0789,37.1713,37.0718,37.1713,49800.0
2012-09-17 14:00:00,52.27,52.51,52.24,52.46,102200.0,37.1429,37.3134,37.1216,37.2779,102200.0
2012-09-17 14:30:00,52.45,52.51,52.39,52.46,48500.0,37.2708,37.3134,37.2281,37.2779,48500.0
2012-09-17 15:00:00,52.45,52.45,52.25,52.26,114200.0,37.2708,37.2708,37.1287,37.1358,114200.0
2012-09-17 15:30:00,52.25,52.49,52.25,52.44,155300.0,37.1287,37.2992,37.1287,37.2637,155300.0
2012-09-18 09:30:00,52.43,52.43,51.84,52.24,104100.0,37.2566,37.2566,36.8373,37.1216,104100.0
2012-09-18 10:00:00,52.26,52.32,52.11,52.23,186300.0,37.1358,37.1784,37.0292,37.1145,186300.0
2012-09-18 10:30:00,52.23,52.33,52.2,52.3,56400.0,37.1145,37.1855,37.0931,37.1642,56400.0
2012-09-18 11:00:00,52.3,52.34,52.22,52.25,36500.0,37.1642,37.1926,37.1073,37.1287,36500.0
2012-09-18 11:30:00,52.25,52.29,52.2,52.28,73300.0,37.1287,37.1571,37.0931,37.15,73300.0
2012-09-18 12:00:00,52.26,52.29,52.11,52.25,83900.0,37.1358,37.1571,37.0292,37.1287,83900.0
2012-09-18 12:30:00,52.25,52.29,52.17,52.25,65400.0,37.1287,37.1571,37.0718,37.1287,65400.0
2012-09-18 13:00:00,52.25,52.33,52.16,52.33,90600.0,37.1287,37.1855,37.0647,37.1855,90600.0
2012-09-18 13:30:00,52.32,52.4,52.28,52.38,82700.0,37.1784,37.2353,37.15,37.221,82700.0
2012-09-18 14:00:00,52.39,52.39,52.24,52.37,42300.0,37.2281,37.2281,37.1216,37.2139,42300.0
2012-09-18 14:30:00,52.38,52.43,52.3,52.3,91500.0,37.221,37.2566,37.1642,37.1642,91500.0
2012-09-18 15:00:00,52.31,52.36,52.25,52.36,47100.0,37.1713,37.2068,37.1287,37.2068,47100.0
2012-09-18 15:30:00,52.37,52.55,52.37,52.5,234200.0,37.2139,37.3418,37.2139,37.3063,234200.0
2012-09-19 09:30:00,52.52,52.92,52.51,52.82,52100.0,37.3205,37.6048,37.3134,37.5337,52100.0
2012-09-19 10:00:00,52.85,53.48,52.84,53.45,165700.0,37.555,38.0027,37.5479,37.9814,165700.0
2012-09-19 10:30:00,53.42,53.55,53.26,53.54,88700.0,37.9601,38.0524,37.8464,38.0453,88700.0
2012-09-19 11:00:00,53.52,53.82,53.48,53.78,140900.0,38.0311,38.2443,38.0027,38.2159,140900.0
2012-09-19 11:30:00,53.77,53.97,53.65,53.88,97400.0,38.2088,38.3509,38.1235,38.2869,97400.0
2012-09-19 12:00:00,53.88,54.02,53.87,53.97,87500.0,38.2869,38.3864,38.2798,38.3509,87500.0
2012-09-19 12:30:00,53.97,53.99,53.85,53.94,91400.0,38.3509,38.3651,38.2656,38.3296,91400.0
2012-09-19 13:00:00,53.93,54.21,53.92,54.19,103100.0,38.3225,38.5214,38.3154,38.5072,103100.0
2012-09-19 13:30:00,54.17,54.24,53.87,53.95,103300.0,38.493,38.5428,38.2798,38.3367,103300.0
2012-09-19 14:00:00,53.96,54.13,53.96,54.09,58000.0,38.3438,38.4646,38.3438,38.4362,58000.0
2012-09-19 14:30:00,54.09,54.13,54.01,54.06,88800.0,38.4362,38.4646,38.3793,38.4148,88800.0
2012-09-19 15:00:00,54.05,54.05,53.9,53.92,158300.0,38.4077,38.4077,38.3011,38.3154,158300.0
2012-09-19 15:30:00,53.92,54.0,53.86,53.93,373500.0,38.3154,38.3722,38.2727,38.3225,373500.0
2012-09-20 09:30:00,53.43,53.44,52.95,53.16,201500.0,37.9672,37.9743,37.6261,37.7753,201500.0
2012-09-20 10:00:00,53.16,53.4,53.11,53.4,75200.0,37.7753,37.9458,37.7398,37.9458,75200.0
2012-09-20 10:30:00,53.4,53.59,53.34,53.59,83000.0,37.9458,38.0809,37.9032,38.0809,83000.0
2012-09-20 11:00:00,53.58,53.69,53.58,53.61,83300.0,38.0738,38.1519,38.0738,38.0951,83300.0
2012-09-20 11:30:00,53.61,53.61,53.5,53.58,64300.0,38.0951,38.0951,38.0169,38.0738,64300.0
2012-09-20 12:00:00,53.59,53.6,53.5,53.51,112500.0,38.0809,38.088,38.0169,38.024,112500.0
2012-09-20 12:30:00,53.51,53.51,53.31,53.31,132300.0,38.024,38.024,37.8819,37.8819,132300.0
2012-09-20 13:00:00,53.28,53.5,53.23,53.5,27600.0,37.8606,38.0169,37.825,38.0169,27600.0
2012-09-20 13:30:00,53.49,53.62,53.39,53.41,32400.0,38.0098,38.1022,37.9387,37.953,32400.0
2012-09-20 14:00:00,53.41,53.65,53.39,53.62,75400.0,37.953,38.1235,37.9387,38.1022,75400.0
2012-09-20 14:30:00,53.59,53.63,53.53,53.59,42900.0,38.0809,38.1093,38.0382,38.0809,42900.0
2012-09-20 15:00:00,53.6,53.61,53.49,53.52,37900.0,38.088,38.0951,38.0098,38.0311,37900.0
2012-09-20 15:30:00,53.52,53.64,53.5,53.6,120300.0,38.0311,38.1164,38.0169,38.088,120300.0
2012-09-21 09:30:00,54.0,54.0,53.29,53.45,250000.0,38.3722,38.3722,37.8677,37.9814,250000.0
2012-09-21 10:00:00,53.42,53.62,53.3,53.59,70600.0,37.9601,38.1022,37.8748,38.0809,70600.0
2012-09-21 10:30:00,53.59,53.67,53.56,53.57,31100.0,38.0809,38.1377,38.0595,38.0667,31100.0
2012-09-21 11:00:00,53.57,53.69,53.56,53.6,63200.0,38.0667,38.1519,38.0595,38.088,63200.0
2012-09-21 11:30:00,53.61,53.68,53.57,53.65,77500.0,38.0951,38.1448,38.0667,38.1235,77500.0
2012-09-21 12:00:00,53.65,53.68,53.43,53.52,120900.0,38.1235,38.1448,37.9672,38.0311,120900.0
2012-09-21 12:30:00,53.52,53.6,53.48,53.52,39300.0,38.0311,38.088,38.0027,38.0311,39300.0
2012-09-21 13:00:00,53.51,53.53,53.05,53.08,253800.0,38.024,38.0382,37.6971,37.7185,253800.0
2012-09-21 13:30:00,53.11,53.32,53.0,53.32,138400.0,37.7398,37.889,37.6616,37.889,138400.0
2012-09-21 14:00:00,53.32,53.38,53.22,53.38,58300.0,37.889,37.9316,37.8179,37.9316,58300.0
2012-09-21 14:30:00,53.38,53.42,53.23,53.25,171900.0,37.9316,37.9601,37.825,37.8393,171900.0
2012-09-21 15:00:00,53.25,53.35,53.19,53.32,121400.0,37.8393,37.9103,37.7966,37.889,121400.0
2012-09-21 15:30:00,53.33,53.35,53.19,53.33,279400.0,37.8961,37.9103,37.7966,37.8961,279400.0
2012-09-24 09:30:00,53.11,53.11,52.5,52.58,74700.0,37.7398,37.7398,37.3063,37.3632,74700.0
2012-09-24 10:00:00,52.58,52.83,52.5,52.8,124900.0,37.3632,37.5408,37.3063,37.5195,124900.0
2012-09-24 10:30:00,52.79,52.83,52.67,52.77,104400.0,37.5124,37.5408,37.4271,37.4982,104400.0
2012-09-24 11:00:00,52.78,53.1,52.76,53.08,116400.0,37.5053,37.7327,37.4911,37.7185,116400.0
2012-09-24 11:30:00,53.09,53.13,52.87,53.05,73900.0,37.7256,37.754,37.5692,37.6971,73900.0
2012-09-24 12:00:00,53.05,53.06,53.01,53.03,31500.0,37.6971,37.7042,37.6687,37.6829,31500.0
2012-09-24 12:30:00,53.02,53.05,52.84,52.88,54600.0,37.6758,37.6971,37.5479,37.5763,54600.0
2012-09-24 13:00:00,52.88,52.88,52.8,52.8,33600.0,37.5763,37.5763,37.5195,37.5195,33600.0
2012-09-24 13:30:00,52.84,52.84,52.73,52.77,36100.0,37.5479,37.5479,37.4697,37.4982,36100.0
2012-09-24 14:00:00,52.77,52.78,52.71,52.78,72200.0,37.4982,37.5053,37.4555,37.5053,72200.0
2012-09-24 14:30:00,52.79,52.81,52.63,52.63,74900.0,37.5124,37.5266,37.3987,37.3987,74900.0
2012-09-24 15:00:00,52.64,52.66,52.45,52.48,104200.0,37.4058,37.42,37.2708,37.2921,104200.0
2012-09-24 15:30:00,52.48,52.51,52.33,52.45,222600.0,37.2921,37.3134,37.1855,37.2708,222600.0
2012-09-25 09:30:00,52.56,52.88,52.55,52.56,110800.0,37.3489,37.5763,37.3418,37.3489,110800.0
2012-09-25 10:00:00,52.6,52.91,52.55,52.74,108800.0,37.3774,37.5977,37.3418,37.4769,108800.0
2012-09-25 10:30:00,52.74,52.9,52.74,52.83,36900.0,37.4769,37.5906,37.4769,37.5408,36900.0
2012-09-25 11:00:00,52.84,52.88,52.61,52.61,54600.0,37.5479,37.5763,37.3845,37.3845,54600.0
2012-09-25 11:30:00,52.6,52.72,52.56,52.6,35900.0,37.3774,37.4626,37.3489,37.3774,35900.0
2012-09-25 12:00:00,52.57,52.6,52.44,52.49,40800.0,37.3561,37.3774,37.2637,37.2992,40800.0
2012-09-25 12:30:00,52.5,52.62,52.17,52.62,93300.0,37.3063,37.3916,37.0718,37.3916,93300.0
2012-09-25 13:00:00,52.61,52.61,52.42,52.43,41500.0,37.3845,37.3845,37.2495,37.2566,41500.0
2012-09-25 13:30:00,52.43,52.5,52.27,52.37,54900.0,37.2566,37.3063,37.1429,37.2139,54900.0
2012-09-25 14:00:00,52.38,52.39,52.05,52.08,60700.0,37.221,37.2281,36.9865,37.0079,60700.0
2012-09-25 14:30:00,52.09,52.11,51.92,51.93,89000.0,37.015,37.0292,36.8942,36.9013,89000.0
2012-09-25 15:00:00,51.91,51.96,51.72,51.79,137500.0,36.8871,36.9226,36.752,36.8018,137500.0
2012-09-25 15:30:00,51.79,51.86,51.56,51.56,157300.0,36.8018,36.8515,36.6384,36.6384,157300.0
2012-09-26 09:30:00,51.62,51.88,51.35,51.6,107300.0,36.681,36.8657,36.4891,36.6668,107300.0
2012-09-26 10:00:00,51.55,51.65,51.36,51.36,69500.0,36.6312,36.7023,36.4962,36.4962,69500.0
2012-09-26 10:30:00,51.37,51.41,51.02,51.26,91400.0,36.5033,36.5318,36.2546,36.4252,91400.0
2012-09-26 11:00:00,51.23,51.29,51.08,51.25,47600.0,36.4039,36.4465,36.2973,36.4181,47600.0
2012-09-26 11:30:00,51.23,51.25,51.08,51.13,53600.0,36.4039,36.4181,36.2973,36.3328,53600.0
2012-09-26 12:00:00,51.13,51.4,51.13,51.33,38100.0,36.3328,36.5247,36.3328,36.4749,38100.0
2012-09-26 12:30:00,51.35,51.41,51.23,51.37,25300.0,36.4891,36.5318,36.4039,36.5033,25300.0
2012-09-26 13:00:00,51.35,51.38,51.21,51.3,34100.0,36.4891,36.5104,36.3896,36.4536,34100.0
2012-09-26 13:30:00,51.3,51.43,51.22,51.27,38800.0,36.4536,36.546,36.3967,36.4323,38800.0
2012-09-26 14:00:00,51.27,51.55,51.27,51.41,33800.0,36.4323,36.6312,36.4323,36.5318,33800.0
2012-09-26 14:30:00,51.44,51.64,51.34,51.6,68900.0,36.5531,36.6952,36.482,36.6668,68900.0
2012-09-26 15:00:00,51.6,51.61,51.43,51.43,71100.0,36.6668,36.6739,36.546,36.546,71100.0
2012-09-26 15:30:00,51.44,51.48,51.32,51.46,119100.0,36.5531,36.5815,36.4678,36.5673,119100.0
2012-09-27 09:30:00,51.7,52.06,51.13,51.16,66900.0,36.7378,36.9937,36.3328,36.3541,66900.0
2012-09-27 10:00:00,51.14,51.42,51.04,51.24,75200.0,36.3399,36.5389,36.2688,36.411,75200.0
2012-09-27 10:30:00,51.27,51.37,51.23,51.29,59500.0,36.4323,36.5033,36.4039,36.4465,59500.0
2012-09-27 11:00:00,51.26,51.36,51.24,51.36,26600.0,36.4252,36.4962,36.411,36.4962,26600.0
2012-09-27 11:30:00,51.36,51.6,51.3,51.57,21000.0,36.4962,36.6668,36.4536,36.6455,21000.0
2012-09-27 12:00:00,51.55,51.86,51.55,51.84,52800.0,36.6312,36.8515,36.6312,36.8373,52800.0
2012-09-27 12:30:00,51.83,51.97,51.73,51.93,59600.0,36.8302,36.9297,36.7592,36.9013,59600.0
2012-09-27 13:00:00,51.9,52.0,51.86,51.99,59800.0,36.88,36.951,36.8515,36.9439,59800.0
2012-09-27 13:30:00,51.98,52.17,51.98,52.03,49700.0,36.9368,37.0718,36.9368,36.9723,49700.0
2012-09-27 14:00:00,52.05,52.11,52.0,52.11,27900.0,36.9865,37.0292,36.951,37.0292,27900.0
2012-09-27 14:30:00,52.11,52.21,52.08,52.1,20100.0,37.0292,37.1002,37.0079,37.0221,20100.0
2012-09-27 15:00:00,52.1,52.16,52.03,52.05,50100.0,37.0221,37.0647,36.9723,36.9865,50100.0
2012-09-27 15:30:00,52.05,52.1,51.89,51.95,133700.0,36.9865,37.0221,36.8728,36.9155,133700.0
2012-09-28 09:30:00,51.61,51.78,51.28,51.39,77600.0,36.6739,36.7947,36.4394,36.5176,77600.0
2012-09-28 10:00:00,51.39,51.46,51.17,51.19,60000.0,36.5176,36.5673,36.3612,36.3754,60000.0
2012-09-28 10:30:00,51.19,51.38,51.14,51.38,63900.0,36.3754,36.5104,36.3399,36.5104,63900.0
2012-09-28 11:00:00,51.39,51.4,51.19,51.26,88300.0,36.5176,36.5247,36.3754,36.4252,88300.0
2012-09-28 11:30:00,51.24,51.32,51.06,51.18,72300.0,36.411,36.4678,36.2831,36.3683,72300.0
2012-09-28 12:00:00,51.18,51.63,51.18,51.48,128900.0,36.3683,36.6881,36.3683,36.5815,128900.0
2012-09-28 12:30:00,51.48,51.59,51.26,51.42,48800.0,36.5815,36.6597,36.4252,36.5389,48800.0
2012-09-28 13:00:00,51.42,51.56,51.29,51.56,35700.0,36.5389,36.6384,36.4465,36.6384,35700.0
2012-09-28 13:30:00,51.58,51.76,51.55,51.76,35500.0,36.6526,36.7805,36.6312,36.7805,35500.0
2012-09-28 14:00:00,51.76,51.8,51.66,51.73,45400.0,36.7805,36.8089,36.7094,36.7592,45400.0
2012-09-28 14:30:00,51.73,51.9,51.68,51.88,36300.0,36.7592,36.88,36.7236,36.8657,36300.0
2012-09-28 15:00:00,51.85,52.05,51.84,51.87,96000.0,36.8444,36.9865,36.8373,36.8586,96000.0
2012-09-28 15:30:00,51.87,52.03,51.76,51.86,157600.0,36.8586,36.9723,36.7805,36.8515,157600.0
2012-10-01 09:30:00,52.02,52.2,51.34,51.38,149100.0,36.9652,37.0931,36.482,36.5104,149100.0
2012-10-01 10:00:00,51.38,51.74,51.38,51.59,196500.0,36.5104,36.7663,36.5104,36.6597,196500.0
2012-10-01 10:30:00,51.59,51.59,51.38,51.39,67800.0,36.6597,36.6597,36.5104,36.5176,67800.0
2012-10-01 11:00:00,51.41,51.49,51.27,51.3,67700.0,36.5318,36.5886,36.4323,36.4536,67700.0
2012-10-01 11:30:00,51.3,51.31,50.74,50.79,167700.0,36.4536,36.4607,36.0557,36.0912,167700.0
2012-10-01 12:00:00,50.81,50.82,50.38,50.45,161100.0,36.1054,36.1125,35.7998,35.8496,161100.0
2012-10-01 12:30:00,50.45,50.52,50.24,50.27,194300.0,35.8496,35.8993,35.7004,35.7217,194300.0
2012-10-01 13:00:00,50.27,50.28,49.67,50.06,231000.0,35.7217,35.7288,35.2953,35.5725,231000.0
2012-10-01 13:30:00,50.04,50.25,49.98,50.17,161400.0,35.5582,35.7075,35.5156,35.6506,161400.0
2012-10-01 14:00:00,50.17,50.22,50.01,50.05,226900.0,35.6506,35.6862,35.5369,35.5654,226900.0
2012-10-01 14:30:00,50.06,50.15,49.91,49.97,172500.0,35.5725,35.6364,35.4659,35.5085,172500.0
2012-10-01 15:00:00,49.97,50.0,49.56,49.83,397100.0,35.5085,35.5298,35.2172,35.409,397100.0
2012-10-01 15:30:00,49.83,50.19,49.78,50.14,634700.0,35.409,35.6648,35.3735,35.6293,634700.0
2012-10-02 09:30:00,50.4,50.49,50.05,50.41,80700.0,35.8141,35.878,35.5654,35.8212,80700.0
2012-10-02 10:00:00,50.41,50.46,50.26,50.27,65600.0,35.8212,35.8567,35.7146,35.7217,65600.0
2012-10-02 10:30:00,50.26,50.77,50.15,50.51,179200.0,35.7146,36.077,35.6364,35.8922,179200.0
2012-10-02 11:00:00,50.5,52.14,50.47,51.6,496200.0,35.8851,37.0505,35.8638,36.6668,496200.0
2012-10-02 11:30:00,51.55,52.03,51.41,51.75,213400.0,36.6312,36.9723,36.5318,36.7734,213400.0
2012-10-02 12:00:00,51.74,52.24,51.7,52.14,107700.0,36.7663,37.1216,36.7378,37.0505,107700.0
2012-10-02 12:30:00,52.1,52.1,51.68,51.81,203900.0,37.0221,37.0221,36.7236,36.816,203900.0
2012-10-02 13:00:00,51.82,51.91,51.65,51.7,61100.0,36.8231,36.8871,36.7023,36.7378,61100.0
2012-10-02 13:30:00,51.69,51.95,51.66,51.91,99100.0,36.7307,36.9155,36.7094,36.8871,99100.0
2012-10-02 14:00:00,51.92,52.0,51.82,51.94,65400.0,36.8942,36.951,36.8231,36.9084,65400.0
2012-10-02 14:30:00,51.94,51.94,51.63,51.7,69100.0,36.9084,36.9084,36.6881,36.7378,69100.0
2012-10-02 15:00:00,51.69,52.0,51.66,51.97,121800.0,36.7307,36.951,36.7094,36.9297,121800.0
2012-10-02 15:30:00,51.98,52.35,51.93,52.25,295100.0,36.9368,37.1997,36.9013,37.1287,295100.0
2012-10-03 09:30:00,52.47,52.56,51.7,51.76,136700.0,37.285,37.3489,36.7378,36.7805,136700.0
2012-10-03 10:00:00,51.78,51.87,51.63,51.75,230000.0,36.7947,36.8586,36.6881,36.7734,230000.0
2012-10-03 10:30:00,51.77,51.78,51.22,51.42,169900.0,36.7876,36.7947,36.3967,36.5389,169900.0
2012-10-03 11:00:00,51.44,51.81,51.35,51.63,107600.0,36.5531,36.816,36.4891,36.6881,107600.0
2012-10-03 11:30:00,51.64,52.03,51.57,51.93,72000.0,36.6952,36.9723,36.6455,36.9013,72000.0
2012-10-03 12:00:00,51.91,51.93,51.77,51.93,24700.0,36.8871,36.9013,36.7876,36.9013,24700.0
2012-10-03 12:30:00,51.93,51.95,51.81,51.84,26800.0,36.9013,36.9155,36.816,36.8373,26800.0
2012-10-03 13:00:00,51.84,52.05,51.82,52.05,38700.0,36.8373,36.9865,36.8231,36.9865,38700.0
2012-10-03 13:30:00,52.04,52.08,51.91,51.95,123400.0,36.9794,37.0079,36.8871,36.9155,123400.0
2012-10-03 14:00:00,51.96,52.09,51.8,51.83,85000.0,36.9226,37.015,36.8089,36.8302,85000.0
2012-10-03 14:30:00,51.83,51.93,51.79,51.84,63500.0,36.8302,36.9013,36.8018,36.8373,63500.0
2012-10-03 15:00:00,51.84,51.95,51.78,51.93,73200.0,36.8373,36.9155,36.7947,36.9013,73200.0
2012-10-03 15:30:00,51.93,52.04,51.82,51.94,198500.0,36.9013,36.9794,36.8231,36.9084,198500.0
2012-10-04 09:30:00,52.12,52.35,51.93,52.09,37200.0,37.0363,37.1997,36.9013,37.015,37200.0
2012-10-04 10:00:00,52.11,52.5,51.93,52.22,61400.0,37.0292,37.3063,36.9013,37.1073,61400.0
2012-10-04 10:30:00,52.22,52.23,51.94,51.95,23300.0,37.1073,37.1145,36.9084,36.9155,23300.0
2012-10-04 11:00:00,51.97,52.04,51.66,51.66,66400.0,36.9297,36.9794,36.7094,36.7094,66400.0
2012-10-04 11:30:00,51.68,51.9,51.62,51.9,26400.0,36.7236,36.88,36.681,36.88,26400.0
2012-10-04 12:00:00,51.85,52.14,51.83,52.07,41200.0,36.8444,37.0505,36.8302,37.0008,41200.0
2012-10-04 12:30:00,52.11,52.2,51.97,52.01,67000.0,37.0292,37.0931,36.9297,36.9581,67000.0
2012-10-04 13:00:00,52.03,52.29,52.03,52.28,33200.0,36.9723,37.1571,36.9723,37.15,33200.0
2012-10-04 13:30:00,52.27,52.39,52.23,52.33,35900.0,37.1429,37.2281,37.1145,37.1855,35900.0
2012-10-04 14:00:00,52.34,52.38,52.19,52.21,52200.0,37.1926,37.221,37.086,37.1002,52200.0
2012-10-04 14:30:00,52.22,52.29,52.17,52.24,29300.0,37.1073,37.1571,37.0718,37.1216,29300.0
2012-10-04 15:00:00,52.24,52.28,52.16,52.2,50800.0,37.1216,37.15,37.0647,37.0931,50800.0
2012-10-04 15:30:00,52.2,52.38,52.2,52.38,149700.0,37.0931,37.221,37.0931,37.221,149700.0
2012-10-05 09:30:00,52.58,52.68,52.39,52.56,45700.0,37.3632,37.4342,37.2281,37.3489,45700.0
2012-10-05 10:00:00,52.59,52.95,52.49,52.85,30300.0,37.3703,37.6261,37.2992,37.555,30300.0
2012-10-05 10:30:00,52.83,52.93,52.81,52.81,26800.0,37.5408,37.6119,37.5266,37.5266,26800.0
2012-10-05 11:00:00,52.81,52.81,52.68,52.75,23400.0,37.5266,37.5266,37.4342,37.484,23400.0
2012-10-05 11:30:00,52.75,52.81,52.53,52.58,17800.0,37.484,37.5266,37.3276,37.3632,17800.0
2012-10-05 12:00:00,52.55,52.7,52.53,52.62,12700.0,37.3418,37.4484,37.3276,37.3916,12700.0
2012-10-05 12:30:00,52.64,52.69,52.61,52.68,17600.0,37.4058,37.4413,37.3845,37.4342,17600.0
2012-10-05 13:00:00,52.68,52.69,52.51,52.53,18700.0,37.4342,37.4413,37.3134,37.3276,18700.0
2012-10-05 13:30:00,52.54,52.65,52.52,52.54,27600.0,37.3347,37.4129,37.3205,37.3347,27600.0
2012-10-05 14:00:00,52.52,52.52,52.35,52.36,29400.0,37.3205,37.3205,37.1997,37.2068,29400.0
2012-10-05 14:30:00,52.36,52.36,52.16,52.16,45100.0,37.2068,37.2068,37.0647,37.0647,45100.0
2012-10-05 15:00:00,52.16,52.3,52.08,52.27,39200.0,37.0647,37.1642,37.0079,37.1429,39200.0
2012-10-05 15:30:00,52.26,52.26,52.09,52.15,98100.0,37.1358,37.1358,37.015,37.0576,98100.0
2012-10-08 09:30:00,52.02,52.19,51.69,51.91,34700.0,36.9652,37.086,36.7307,36.8871,34700.0
2012-10-08 10:00:00,51.91,52.39,51.88,52.26,31600.0,36.8871,37.2281,36.8657,37.1358,31600.0
2012-10-08 10:30:00,52.28,52.46,52.27,52.32,19000.0,37.15,37.2779,37.1429,37.1784,19000.0
2012-10-08 11:00:00,52.33,52.37,52.04,52.2,42600.0,37.1855,37.2139,36.9794,37.0931,42600.0
2012-10-08 11:30:00,52.2,52.33,52.19,52.33,21700.0,37.0931,37.1855,37.086,37.1855,21700.0
2012-10-08 12:00:00,52.33,52.44,52.29,52.31,25200.0,37.1855,37.2637,37.1571,37.1713,25200.0
2012-10-08 12:30:00,52.32,52.36,52.26,52.3,34800.0,37.1784,37.2068,37.1358,37.1642,34800.0
2012-10-08 13:00:00,52.31,52.35,52.24,52.31,11400.0,37.1713,37.1997,37.1216,37.1713,11400.0
2012-10-08 13:30:00,52.31,52.36,52.22,52.26,19800.0,37.1713,37.2068,37.1073,37.1358,19800.0
2012-10-08 14:00:00,52.25,52.3,52.22,52.29,27000.0,37.1287,37.1642,37.1073,37.1571,27000.0
2012-10-08 14:30:00,52.29,52.33,52.24,52.25,18500.0,37.1571,37.1855,37.1216,37.1287,18500.0
2012-10-08 15:00:00,52.25,52.36,52.21,52.29,40400.0,37.1287,37.2068,37.1002,37.1571,40400.0
2012-10-08 15:30:00,52.28,52.33,52.2,52.25,65000.0,37.15,37.1855,37.0931,37.1287,65000.0
2012-10-09 09:30:00,52.29,52.29,51.97,51.97,14200.0,37.1571,37.1571,36.9297,36.9297,14200.0
2012-10-09 10:00:00,51.96,52.12,51.76,51.78,13900.0,36.9226,37.0363,36.7805,36.7947,13900.0
2012-10-09 10:30:00,51.78,51.79,51.11,51.11,66200.0,36.7947,36.8018,36.3186,36.3186,66200.0
2012-10-09 11:00:00,51.14,51.44,51.04,51.37,80400.0,36.3399,36.5531,36.2688,36.5033,80400.0
2012-10-09 11:30:00,51.35,51.57,51.15,51.25,154800.0,36.4891,36.6455,36.347,36.4181,154800.0
2012-10-09 12:00:00,51.27,51.37,51.21,51.28,57500.0,36.4323,36.5033,36.3896,36.4394,57500.0
2012-10-09 12:30:00,51.3,51.34,51.12,51.17,17100.0,36.4536,36.482,36.3257,36.3612,17100.0
2012-10-09 13:00:00,51.18,51.27,51.04,51.08,26000.0,36.3683,36.4323,36.2688,36.2973,26000.0
2012-10-09 13:30:00,51.08,51.23,51.04,51.09,26200.0,36.2973,36.4039,36.2688,36.3044,26200.0
2012-10-09 14:00:00,51.11,51.17,50.92,51.15,43600.0,36.3186,36.3612,36.1836,36.347,43600.0
2012-10-09 14:30:00,51.12,51.31,51.1,51.23,43500.0,36.3257,36.4607,36.3115,36.4039,43500.0
2012-10-09 15:00:00,51.22,51.24,51.04,51.1,73000.0,36.3967,36.411,36.2688,36.3115,73000.0
2012-10-09 15:30:00,51.08,51.14,50.86,50.91,169400.0,36.2973,36.3399,36.1409,36.1765,169400.0
2012-10-10 09:30:00,51.0,51.59,51.0,51.19,50600.0,36.2404,36.6597,36.2404,36.3754,50600.0
2012-10-10 10:00:00,51.22,51.34,51.05,51.23,38800.0,36.3967,36.482,36.2759,36.4039,38800.0
2012-10-10 10:30:00,51.23,51.34,51.23,51.25,32700.0,36.4039,36.482,36.4039,36.4181,32700.0
2012-10-10 11:00:00,51.26,51.28,51.18,51.28,25900.0,36.4252,36.4394,36.3683,36.4394,25900.0
2012-10-10 11:30:00,51.28,51.42,51.21,51.4,26600.0,36.4394,36.5389,36.3896,36.5247,26600.0
2012-10-10 12:00:00,51.37,51.39,51.14,51.27,27700.0,36.5033,36.5176,36.3399,36.4323,27700.0
2012-10-10 12:30:00,51.26,51.26,50.88,50.89,19400.0,36.4252,36.4252,36.1551,36.1623,19400.0
2012-10-10 13:00:00,50.89,51.08,50.85,51.05,20300.0,36.1623,36.2973,36.1338,36.2759,20300.0
2012-10-10 13:30:00,51.04,51.12,50.9,50.97,27000.0,36.2688,36.3257,36.1694,36.2191,27000.0
2012-10-10 14:00:00,51.0,51.12,51.0,51.1,15500.0,36.2404,36.3257,36.2404,36.3115,15500.0
2012-10-10 14:30:00,51.08,51.12,50.96,51.03,15100.0,36.2973,36.3257,36.212,36.2617,15100.0
2012-10-10 15:00:00,51.04,51.12,50.92,51.0,40500.0,36.2688,36.3257,36.1836,36.2404,40500.0
2012-10-10 15:30:00,51.01,51.06,50.94,51.03,62100.0,36.2475,36.2831,36.1978,36.2617,62100.0
2012-10-11 09:30:00,51.51,51.58,51.41,51.5,144600.0,36.6028,36.6526,36.5318,36.5957,144600.0
2012-10-11 10:00:00,51.51,51.53,51.39,51.39,45500.0,36.6028,36.617,36.5176,36.5176,45500.0
2012-10-11 10:30:00,51.39,51.44,51.19,51.19,28300.0,36.5176,36.5531,36.3754,36.3754,28300.0
2012-10-11 11:00:00,51.19,51.26,50.75,50.88,79400.0,36.3754,36.4252,36.0628,36.1551,79400.0
2012-10-11 11:30:00,50.86,50.86,50.59,50.68,55900.0,36.1409,36.1409,35.9491,36.013,55900.0
2012-10-11 12:00:00,50.68,50.77,50.6,50.64,71600.0,36.013,36.077,35.9562,35.9846,71600.0
2012-10-11 12:30:00,50.64,50.95,50.63,50.9,96700.0,35.9846,36.2049,35.9775,36.1694,96700.0
2012-10-11 13:00:00,50.88,50.88,50.69,50.8,40900.0,36.1551,36.1551,36.0201,36.0983,40900.0
2012-10-11 13:30:00,50.79,50.8,50.42,50.52,53700.0,36.0912,36.0983,35.8283,35.8993,53700.0
2012-10-11 14:00:00,50.51,50.71,50.5,50.64,37100.0,35.8922,36.0343,35.8851,35.9846,37100.0
2012-10-11 14:30:00,50.64,50.7,50.59,50.65,30100.0,35.9846,36.0272,35.9491,35.9917,30100.0
2012-10-11 15:00:00,50.65,50.85,50.57,50.82,74800.0,35.9917,36.1338,35.9349,36.1125,74800.0
2012-10-11 15:30:00,50.84,50.84,50.58,50.58,93900.0,36.1267,36.1267,35.942,35.942,93900.0
2012-10-12 09:30:00,50.41,50.55,50.05,50.22,65300.0,35.8212,35.9206,35.5654,35.6862,65300.0
2012-10-12 10:00:00,50.23,50.44,50.17,50.22,74200.0,35.6933,35.8425,35.6506,35.6862,74200.0
2012-10-12 10:30:00,50.25,50.5,50.21,50.45,126000.0,35.7075,35.8851,35.679,35.8496,126000.0
2012-10-12 11:00:00,50.47,50.47,50.25,50.34,30600.0,35.8638,35.8638,35.7075,35.7714,30600.0
2012-10-12 11:30:00,50.31,50.34,50.1,50.32,28800.0,35.7501,35.7714,35.6009,35.7572,28800.0
2012-10-12 12:00:00,50.3,50.47,50.3,50.31,75100.0,35.743,35.8638,35.743,35.7501,75100.0
2012-10-12 12:30:00,50.31,50.42,50.26,50.34,9700.0,35.7501,35.8283,35.7146,35.7714,9700.0
2012-10-12 13:00:00,50.33,50.44,50.31,50.4,14800.0,35.7643,35.8425,35.7501,35.8141,14800.0
2012-10-12 13:30:00,50.43,50.45,50.23,50.37,28200.0,35.8354,35.8496,35.6933,35.7927,28200.0
2012-10-12 14:00:00,50.4,50.41,50.3,50.39,22100.0,35.8141,35.8212,35.743,35.807,22100.0
2012-10-12 14:30:00,50.39,50.47,50.33,50.39,39500.0,35.807,35.8638,35.7643,35.807,39500.0
2012-10-12 15:00:00,50.42,50.42,50.33,50.39,23500.0,35.8283,35.8283,35.7643,35.807,23500.0
2012-10-12 15:30:00,50.38,50.49,50.33,50.41,195300.0,35.7998,35.878,35.7643,35.8212,195300.0
2012-10-15 09:30:00,50.54,50.76,50.02,50.1,91100.0,35.9135,36.0699,35.544,35.6009,91100.0
2012-10-15 10:00:00,50.1,50.31,49.84,49.92,97900.0,35.6009,35.7501,35.4161,35.473,97900.0
2012-10-15 10:30:00,49.92,50.04,49.92,49.95,44200.0,35.473,35.5582,35.473,35.4943,44200.0
2012-10-15 11:00:00,49.96,50.21,49.88,50.09,63500.0,35.5014,35.679,35.4445,35.5938,63500.0
2012-10-15 11:30:00,50.11,50.42,50.11,50.26,29400.0,35.608,35.8283,35.608,35.7146,29400.0
2012-10-15 12:00:00,50.3,50.34,50.16,50.23,18500.0,35.743,35.7714,35.6435,35.6933,18500.0
2012-10-15 12:30:00,50.26,50.45,50.26,50.28,22500.0,35.7146,35.8496,35.7146,35.7288,22500.0
2012-10-15 13:00:00,50.28,50.36,50.19,50.22,122500.0,35.7288,35.7856,35.6648,35.6862,122500.0
2012-10-15 13:30:00,50.23,50.3,50.19,50.28,24300.0,35.6933,35.743,35.6648,35.7288,24300.0
2012-10-15 14:00:00,50.28,50.37,50.28,50.37,31000.0,35.7288,35.7927,35.7288,35.7927,31000.0
2012-10-15 14:30:00,50.36,50.5,50.28,50.47,40000.0,35.7856,35.8851,35.7288,35.8638,40000.0
2012-10-15 15:00:00,50.46,50.61,50.42,50.52,79100.0,35.8567,35.9633,35.8283,35.8993,79100.0
2012-10-15 15:30:00,50.53,50.69,50.49,50.49,249600.0,35.9064,36.0201,35.878,35.878,249600.0
2012-10-16 09:30:00,50.94,51.19,50.72,50.97,69100.0,36.1978,36.3754,36.0415,36.2191,69100.0
2012-10-16 10:00:00,50.96,51.06,50.7,50.93,69900.0,36.212,36.2831,36.0272,36.1907,69900.0
2012-10-16 10:30:00,50.91,50.95,50.48,50.59,75200.0,36.1765,36.2049,35.8709,35.9491,75200.0
2012-10-16 11:00:00,50.58,51.16,50.55,51.16,43100.0,35.942,36.3541,35.9206,36.3541,43100.0
2012-10-16 11:30:00,51.16,51.22,50.91,50.91,39800.0,36.3541,36.3967,36.1765,36.1765,39800.0
2012-10-16 12:00:00,50.91,51.0,50.89,51.0,27900.0,36.1765,36.2404,36.1623,36.2404,27900.0
2012-10-16 12:30:00,51.0,51.05,50.79,50.82,29900.0,36.2404,36.2759,36.0912,36.1125,29900.0
2012-10-16 13:00:00,50.82,50.9,50.82,50.87,26300.0,36.1125,36.1694,36.1125,36.148,26300.0
2012-10-16 13:30:00,50.87,50.97,50.82,50.97,50100.0,36.148,36.2191,36.1125,36.2191,50100.0
2012-10-16 14:00:00,50.96,51.22,50.96,51.22,63200.0,36.212,36.3967,36.212,36.3967,63200.0
2012-10-16 14:30:00,51.22,51.6,51.2,51.47,99900.0,36.3967,36.6668,36.3825,36.5744,99900.0
2012-10-16 15:00:00,51.47,51.47,51.3,51.4,83300.0,36.5744,36.5744,36.4536,36.5247,83300.0
2012-10-16 15:30:00,51.41,51.66,51.41,51.53,269600.0,36.5318,36.7094,36.5318,36.617,269600.0
2012-10-17 09:30:00,51.56,51.57,51.23,51.35,76500.0,36.6384,36.6455,36.4039,36.4891,76500.0
2012-10-17 10:00:00,51.34,51.61,51.32,51.56,114500.0,36.482,36.6739,36.4678,36.6384,114500.0
2012-10-17 10:30:00,51.59,51.85,51.59,51.76,32700.0,36.6597,36.8444,36.6597,36.7805,32700.0
2012-10-17 11:00:00,51.77,51.86,51.68,51.84,29100.0,36.7876,36.8515,36.7236,36.8373,29100.0
2012-10-17 11:30:00,51.84,51.84,51.79,51.81,33600.0,36.8373,36.8373,36.8018,36.816,33600.0
2012-10-17 12:00:00,51.81,51.99,51.81,51.93,30500.0,36.816,36.9439,36.816,36.9013,30500.0
2012-10-17 12:30:00,51.94,51.99,51.84,51.93,35100.0,36.9084,36.9439,36.8373,36.9013,35100.0
2012-10-17 13:00:00,51.94,51.96,51.83,51.88,30700.0,36.9084,36.9226,36.8302,36.8657,30700.0
2012-10-17 13:30:00,51.85,51.87,51.28,51.39,148600.0,36.8444,36.8586,36.4394,36.5176,148600.0
2012-10-17 14:00:00,51.38,51.4,50.81,51.16,385100.0,36.5104,36.5247,36.1054,36.3541,385100.0
2012-10-17 14:30:00,51.16,51.18,50.84,51.15,202400.0,36.3541,36.3683,36.1267,36.347,202400.0
2012-10-17 15:00:00,51.16,51.18,51.02,51.09,95000.0,36.3541,36.3683,36.2546,36.3044,95000.0
2012-10-17 15:30:00,51.09,51.11,50.9,50.99,285400.0,36.3044,36.3186,36.1694,36.2333,285400.0
2012-10-18 09:30:00,50.95,51.31,50.93,51.23,104300.0,36.2049,36.4607,36.1907,36.4039,104300.0
2012-10-18 10:00:00,51.26,51.37,51.12,51.28,43600.0,36.4252,36.5033,36.3257,36.4394,43600.0
2012-10-18 10:30:00,51.27,51.4,51.21,51.25,36800.0,36.4323,36.5247,36.3896,36.4181,36800.0
2012-10-18 11:00:00,51.25,51.54,51.25,51.53,67800.0,36.4181,36.6241,36.4181,36.617,67800.0
2012-10-18 11:30:00,51.54,51.74,51.51,51.68,55100.0,36.6241,36.7663,36.6028,36.7236,55100.0
2012-10-18 12:00:00,51.68,51.81,51.65,51.8,22400.0,36.7236,36.816,36.7023,36.8089,22400.0
2012-10-18 12:30:00,51.79,52.01,51.73,51.97,129700.0,36.8018,36.9581,36.7592,36.9297,129700.0
2012-10-18 13:00:00,51.97,51.97,51.6,51.71,67400.0,36.9297,36.9297,36.6668,36.7449,67400.0
2012-10-18 13:30:00,51.71,51.75,51.45,51.45,30600.0,36.7449,36.7734,36.5602,36.5602,30600.0
2012-10-18 14:00:00,51.47,51.65,51.45,51.51,35800.0,36.5744,36.7023,36.5602,36.6028,35800.0
2012-10-18 14:30:00,51.5,51.64,51.45,51.55,80900.0,36.5957,36.6952,36.5602,36.6312,80900.0
2012-10-18 15:00:00,51.56,51.66,51.5,51.54,124600.0,36.6384,36.7094,36.5957,36.6241,124600.0
2012-10-18 15:30:00,51.54,51.81,51.53,51.73,157800.0,36.6241,36.816,36.617,36.7592,157800.0
2012-10-19 09:30:00,51.65,51.78,51.54,51.71,30300.0,36.7023,36.7947,36.6241,36.7449,30300.0
2012-10-19 10:00:00,51.69,51.78,51.57,51.61,50000.0,36.7307,36.7947,36.6455,36.6739,50000.0
2012-10-19 10:30:00,51.6,51.6,51.47,51.48,65000.0,36.6668,36.6668,36.5744,36.5815,65000.0
2012-10-19 11:00:00,51.46,51.47,51.14,51.29,47900.0,36.5673,36.5744,36.3399,36.4465,47900.0
2012-10-19 11:30:00,51.29,51.46,51.29,51.35,48200.0,36.4465,36.5673,36.4465,36.4891,48200.0
2012-10-19 12:00:00,51.34,51.35,51.17,51.2,51700.0,36.482,36.4891,36.3612,36.3825,51700.0
2012-10-19 12:30:00,51.21,51.29,51.16,51.28,38300.0,36.3896,36.4465,36.3541,36.4394,38300.0
2012-10-19 13:00:00,51.3,51.3,51.19,51.27,54500.0,36.4536,36.4536,36.3754,36.4323,54500.0
2012-10-19 13:30:00,51.26,51.35,51.22,51.3,78100.0,36.4252,36.4891,36.3967,36.4536,78100.0
2012-10-19 14:00:00,51.3,51.36,51.19,51.26,65200.0,36.4536,36.4962,36.3754,36.4252,65200.0
2012-10-19 14:30:00,51.27,51.39,51.22,51.37,51500.0,36.4323,36.5176,36.3967,36.5033,51500.0
2012-10-19 15:00:00,51.36,51.55,51.27,51.46,92900.0,36.4962,36.6312,36.4323,36.5673,92900.0
2012-10-19 15:30:00,51.47,51.5,51.31,51.33,131200.0,36.5744,36.5957,36.4607,36.4749,131200.0
2012-10-22 09:30:00,51.01,51.25,50.66,50.83,115800.0,36.2475,36.4181,35.9988,36.1196,115800.0
2012-10-22 10:00:00,50.83,51.16,50.57,51.08,187800.0,36.1196,36.3541,35.9349,36.2973,187800.0
2012-10-22 10:30:00,51.11,51.11,50.8,51.02,32900.0,36.3186,36.3186,36.0983,36.2546,32900.0
2012-10-22 11:00:00,50.99,51.08,50.94,51.03,44700.0,36.2333,36.2973,36.1978,36.2617,44700.0
2012-10-22 11:30:00,51.0,51.16,50.98,51.1,13100.0,36.2404,36.3541,36.2262,36.3115,13100.0
2012-10-22 12:00:00,51.05,51.09,50.98,51.03,19800.0,36.2759,36.3044,36.2262,36.2617,19800.0
2012-10-22 12:30:00,51.03,51.06,50.99,51.01,22300.0,36.2617,36.2831,36.2333,36.2475,22300.0
2012-10-22 13:00:00,51.01,51.07,50.89,50.95,57400.0,36.2475,36.2902,36.1623,36.2049,57400.0
2012-10-22 13:30:00,50.94,51.0,50.89,50.97,50500.0,36.1978,36.2404,36.1623,36.2191,50500.0
2012-10-22 14:00:00,50.96,51.06,50.92,50.95,42600.0,36.212,36.2831,36.1836,36.2049,42600.0
2012-10-22 14:30:00,50.96,51.01,50.89,50.96,79900.0,36.212,36.2475,36.1623,36.212,79900.0
2012-10-22 15:00:00,50.94,51.04,50.87,50.97,108900.0,36.1978,36.2688,36.148,36.2191,108900.0
2012-10-22 15:30:00,50.97,51.23,50.9,51.23,228900.0,36.2191,36.4039,36.1694,36.4039,228900.0
2012-10-23 09:30:00,50.41,50.99,50.37,50.96,175000.0,35.8212,36.2333,35.7927,36.212,175000.0
2012-10-23 10:00:00,50.96,50.99,50.71,50.77,106400.0,36.212,36.2333,36.0343,36.077,106400.0
2012-10-23 10:30:00,50.75,50.77,50.6,50.71,342000.0,36.0628,36.077,35.9562,36.0343,342000.0
2012-10-23 11:00:00,50.7,50.95,50.66,50.95,49300.0,36.0272,36.2049,35.9988,36.2049,49300.0
2012-10-23 11:30:00,50.95,50.95,50.65,50.71,56400.0,36.2049,36.2049,35.9917,36.0343,56400.0
2012-10-23 12:00:00,50.71,50.94,50.66,50.87,29000.0,36.0343,36.1978,35.9988,36.148,29000.0
2012-10-23 12:30:00,50.89,51.2,50.84,51.1,45600.0,36.1623,36.3825,36.1267,36.3115,45600.0
2012-10-23 13:00:00,51.11,51.32,51.06,51.12,32700.0,36.3186,36.4678,36.2831,36.3257,32700.0
2012-10-23 13:30:00,51.12,51.22,50.99,51.07,18900.0,36.3257,36.3967,36.2333,36.2902,18900.0
2012-10-23 14:00:00,51.07,51.16,50.86,50.86,70600.0,36.2902,36.3541,36.1409,36.1409,70600.0
2012-10-23 14:30:00,50.85,51.05,50.83,51.04,31900.0,36.1338,36.2759,36.1196,36.2688,31900.0
2012-10-23 15:00:00,51.03,51.24,50.94,50.94,42600.0,36.2617,36.411,36.1978,36.1978,42600.0
2012-10-23 15:30:00,50.93,50.99,50.79,50.83,101600.0,36.1907,36.2333,36.0912,36.1196,101600.0
2012-10-24 09:30:00,51.09,51.21,50.82,50.94,71600.0,36.3044,36.3896,36.1125,36.1978,71600.0
2012-10-24 10:00:00,50.94,51.09,50.73,50.94,77600.0,36.1978,36.3044,36.0486,36.1978,77600.0
2012-10-24 10:30:00,50.94,51.13,50.93,51.05,31700.0,36.1978,36.3328,36.1907,36.2759,31700.0
2012-10-24 11:00:00,51.04,51.12,50.94,51.02,45100.0,36.2688,36.3257,36.1978,36.2546,45100.0
2012-10-24 11:30:00,51.0,51.07,50.95,50.99,38300.0,36.2404,36.2902,36.2049,36.2333,38300.0
2012-10-24 12:00:00,50.99,51.11,50.91,50.91,65400.0,36.2333,36.3186,36.1765,36.1765,65400.0
2012-10-24 12:30:00,50.91,51.02,50.91,50.94,36700.0,36.1765,36.2546,36.1765,36.1978,36700.0
2012-10-24 13:00:00,50.94,51.01,50.82,50.99,60300.0,36.1978,36.2475,36.1125,36.2333,60300.0
2012-10-24 13:30:00,50.99,51.01,50.95,50.96,44400.0,36.2333,36.2475,36.2049,36.212,44400.0
2012-10-24 14:00:00,50.97,51.08,50.93,51.04,68100.0,36.2191,36.2973,36.1907,36.2688,68100.0
2012-10-24 14:30:00,51.03,51.03,50.86,50.99,70400.0,36.2617,36.2617,36.1409,36.2333,70400.0
2012-10-24 15:00:00,50.97,50.98,50.76,50.9,169300.0,36.2191,36.2262,36.0699,36.1694,169300.0
2012-10-24 15:30:00,50.9,50.91,50.73,50.76,229400.0,36.1694,36.1765,36.0486,36.0699,229400.0
2012-10-25 09:30:00,50.62,51.04,50.25,50.31,179900.0,35.9704,36.2688,35.7075,35.7501,179900.0
2012-10-25 10:00:00,50.27,50.28,49.9,49.97,212500.0,35.7217,35.7288,35.4588,35.5085,212500.0
2012-10-25 10:30:00,49.96,50.18,49.95,50.14,107500.0,35.5014,35.6577,35.4943,35.6293,107500.0
2012-10-25 11:00:00,50.14,50.67,50.13,50.6,112000.0,35.6293,36.0059,35.6222,35.9562,112000.0
2012-10-25 11:30:00,50.61,50.65,50.34,50.65,73500.0,35.9633,35.9917,35.7714,35.9917,73500.0
2012-10-25 12:00:00,50.66,50.67,50.54,50.6,37900.0,35.9988,36.0059,35.9135,35.9562,37900.0
2012-10-25 12:30:00,50.59,50.99,50.47,50.99,54500.0,35.9491,36.2333,35.8638,36.2333,54500.0
2012-10-25 13:00:00,50.98,51.05,50.96,51.04,62700.0,36.2262,36.2759,36.212,36.2688,62700.0
2012-10-25 13:30:00,51.03,51.05,50.65,50.73,62900.0,36.2617,36.2759,35.9917,36.0486,62900.0
2012-10-25 14:00:00,50.74,50.76,50.62,50.63,20600.0,36.0557,36.0699,35.9704,35.9775,20600.0
2012-10-25 14:30:00,50.61,50.67,50.47,50.5,41200.0,35.9633,36.0059,35.8638,35.8851,41200.0
2012-10-25 15:00:00,50.49,50.58,50.37,50.42,50900.0,35.878,35.942,35.7927,35.8283,50900.0
2012-10-25 15:30:00,50.42,50.46,50.29,50.34,322300.0,35.8283,35.8567,35.7359,35.7714,322300.0
2012-10-26 09:30:00,50.29,50.77,50.05,50.05,54300.0,35.7359,36.077,35.5654,35.5654,54300.0
2012-10-26 10:00:00,50.08,50.39,50.08,50.16,49700.0,35.5867,35.807,35.5867,35.6435,49700.0
2012-10-26 10:30:00,50.2,50.3,49.77,49.79,90100.0,35.6719,35.743,35.3664,35.3806,90100.0
2012-10-26 11:00:00,49.79,49.93,49.68,49.84,58900.0,35.3806,35.4801,35.3024,35.4161,58900.0
2012-10-26 11:30:00,49.84,49.87,49.8,49.82,50700.0,35.4161,35.4374,35.3877,35.4019,50700.0
2012-10-26 12:00:00,49.8,49.8,49.51,49.74,66200.0,35.3877,35.3877,35.1816,35.3451,66200.0
2012-10-26 12:30:00,49.74,49.84,49.6,49.84,32600.0,35.3451,35.4161,35.2456,35.4161,32600.0
2012-10-26 13:00:00,49.86,49.94,49.74,49.94,33600.0,35.4303,35.4872,35.3451,35.4872,33600.0
2012-10-26 13:30:00,49.94,50.11,49.87,50.07,72600.0,35.4872,35.608,35.4374,35.5796,72600.0
2012-10-26 14:00:00,50.07,50.26,50.02,50.24,45600.0,35.5796,35.7146,35.544,35.7004,45600.0
2012-10-26 14:30:00,50.23,50.4,50.18,50.21,36700.0,35.6933,35.8141,35.6577,35.679,36700.0
2012-10-26 15:00:00,50.22,50.43,50.22,50.4,45300.0,35.6862,35.8354,35.6862,35.8141,45300.0
2012-10-26 15:30:00,50.4,50.45,50.29,50.31,96800.0,35.8141,35.8496,35.7359,35.7501,96800.0
2012-10-31 09:30:00,50.17,50.33,49.79,49.81,115200.0,35.6506,35.7643,35.3806,35.3948,115200.0
2012-10-31 10:00:00,49.83,49.95,49.57,49.86,85300.0,35.409,35.4943,35.2243,35.4303,85300.0
2012-10-31 10:30:00,49.89,50.01,49.47,49.54,49300.0,35.4517,35.5369,35.1532,35.2029,49300.0
2012-10-31 11:00:00,49.57,49.76,49.41,49.76,24700.0,35.2243,35.3593,35.1106,35.3593,24700.0
2012-10-31 11:30:00,49.77,49.89,49.76,49.86,35300.0,35.3664,35.4517,35.3593,35.4303,35300.0
2012-10-31 12:00:00,49.81,49.94,49.61,49.61,60500.0,35.3948,35.4872,35.2527,35.2527,60500.0
2012-10-31 12:30:00,49.62,49.67,49.42,49.52,71000.0,35.2598,35.2953,35.1177,35.1887,71000.0
2012-10-31 13:00:00,49.52,49.53,49.41,49.47,48300.0,35.1887,35.1958,35.1106,35.1532,48300.0
2012-10-31 13:30:00,49.5,49.77,49.5,49.7,21600.0,35.1745,35.3664,35.1745,35.3166,21600.0
2012-10-31 14:00:00,49.71,49.95,49.65,49.9,97800.0,35.3237,35.4943,35.2811,35.4588,97800.0
2012-10-31 14:30:00,49.89,49.94,49.72,49.72,115500.0,35.4517,35.4872,35.3309,35.3309,115500.0
2012-10-31 15:00:00,49.73,49.98,49.69,49.98,133100.0,35.338,35.5156,35.3095,35.5156,133100.0
2012-10-31 15:30:00,49.98,50.27,49.88,49.98,205900.0,35.5156,35.7217,35.4445,35.5156,205900.0
2012-11-01 09:30:00,50.1,51.25,49.79,51.19,103000.0,35.6009,36.4181,35.3806,36.3754,103000.0
2012-11-01 10:00:00,51.22,51.75,51.22,51.59,111100.0,36.3967,36.7734,36.3967,36.6597,111100.0
2012-11-01 10:30:00,51.58,51.94,51.48,51.91,97700.0,36.6526,36.9084,36.5815,36.8871,97700.0
2012-11-01 11:00:00,51.91,52.03,51.64,51.77,90700.0,36.8871,36.9723,36.6952,36.7876,90700.0
2012-11-01 11:30:00,51.79,51.82,51.34,51.38,128700.0,36.8018,36.8231,36.482,36.5104,128700.0
2012-11-01 12:00:00,51.37,51.55,51.3,51.53,71200.0,36.5033,36.6312,36.4536,36.617,71200.0
2012-11-01 12:30:00,51.53,51.54,51.18,51.33,76100.0,36.617,36.6241,36.3683,36.4749,76100.0
2012-11-01 13:00:00,51.31,51.5,51.22,51.45,38700.0,36.4607,36.5957,36.3967,36.5602,38700.0
2012-11-01 13:30:00,51.45,51.7,51.4,51.64,65600.0,36.5602,36.7378,36.5247,36.6952,65600.0
2012-11-01 14:00:00,51.62,51.66,51.4,51.46,43700.0,36.681,36.7094,36.5247,36.5673,43700.0
2012-11-01 14:30:00,51.46,51.67,51.43,51.66,53000.0,36.5673,36.7165,36.546,36.7094,53000.0
2012-11-01 15:00:00,51.63,51.69,51.47,51.52,64900.0,36.6881,36.7307,36.5744,36.6099,64900.0
2012-11-01 15:30:00,51.52,51.65,51.41,51.57,173400.0,36.6099,36.7023,36.5318,36.6455,173400.0
2012-11-02 09:30:00,51.91,52.15,51.39,51.59,89700.0,36.8871,37.0576,36.5176,36.6597,89700.0
2012-11-02 10:00:00,51.58,51.61,51.0,51.09,96800.0,36.6526,36.6739,36.2404,36.3044,96800.0
2012-11-02 10:30:00,51.08,51.51,51.05,51.37,86300.0,36.2973,36.6028,36.2759,36.5033,86300.0
2012-11-02 11:00:00,51.33,51.53,51.23,51.43,53600.0,36.4749,36.617,36.4039,36.546,53600.0
2012-11-02 11:30:00,51.39,51.5,51.04,51.13,53900.0,36.5176,36.5957,36.2688,36.3328,53900.0
2012-11-02 12:00:00,51.14,51.14,50.94,50.95,57500.0,36.3399,36.3399,36.1978,36.2049,57500.0
2012-11-02 12:30:00,50.96,50.99,50.79,50.87,33900.0,36.212,36.2333,36.0912,36.148,33900.0
2012-11-02 13:00:00,50.87,50.98,50.63,50.69,64100.0,36.148,36.2262,35.9775,36.0201,64100.0
2012-11-02 13:30:00,50.69,50.74,50.51,50.72,92000.0,36.0201,36.0557,35.8922,36.0415,92000.0
2012-11-02 14:00:00,50.72,50.76,50.55,50.74,131200.0,36.0415,36.0699,35.9206,36.0557,131200.0
2012-11-02 14:30:00,50.74,50.77,50.52,50.56,165100.0,36.0557,36.077,35.8993,35.9278,165100.0
2012-11-02 15:00:00,50.54,50.77,50.54,50.63,86700.0,35.9135,36.077,35.9135,35.9775,86700.0
2012-11-02 15:30:00,50.63,50.65,50.46,50.46,173400.0,35.9775,35.9917,35.8567,35.8567,173400.0
2012-11-05 09:30:00,50.63,50.74,50.19,50.25,55200.0,35.9775,36.0557,35.6648,35.7075,55200.0
2012-11-05 10:00:00,50.21,50.37,50.01,50.11,61000.0,35.679,35.7927,35.5369,35.608,61000.0
2012-11-05 10:30:00,50.13,50.66,50.12,50.62,91600.0,35.6222,35.9988,35.6151,35.9704,91600.0
2012-11-05 11:00:00,50.66,50.75,50.61,50.63,34000.0,35.9988,36.0628,35.9633,35.9775,34000.0
2012-11-05 11:30:00,50.62,50.77,50.57,50.63,39100.0,35.9704,36.077,35.9349,35.9775,39100.0
2012-11-05 12:00:00,50.64,50.69,50.52,50.65,33300.0,35.9846,36.0201,35.8993,35.9917,33300.0
2012-11-05 12:30:00,50.65,50.73,50.59,50.65,20100.0,35.9917,36.0486,35.9491,35.9917,20100.0
2012-11-05 13:00:00,50.65,50.81,50.65,50.67,44100.0,35.9917,36.1054,35.9917,36.0059,44100.0
2012-11-05 13:30:00,50.69,50.7,50.53,50.7,40800.0,36.0201,36.0272,35.9064,36.0272,40800.0
2012-11-05 14:00:00,50.71,50.77,50.62,50.71,34400.0,36.0343,36.077,35.9704,36.0343,34400.0
2012-11-05 14:30:00,50.71,50.87,50.69,50.8,21100.0,36.0343,36.148,36.0201,36.0983,21100.0
2012-11-05 15:00:00,50.79,50.81,50.63,50.65,33000.0,36.0912,36.1054,35.9775,35.9917,33000.0
2012-11-05 15:30:00,50.65,50.78,50.59,50.67,105300.0,35.9917,36.0841,35.9491,36.0059,105300.0
2012-11-06 09:30:00,50.99,51.13,50.73,50.83,66400.0,36.2333,36.3328,36.0486,36.1196,66400.0
2012-11-06 10:00:00,50.83,50.92,50.7,50.7,36800.0,36.1196,36.1836,36.0272,36.0272,36800.0
2012-11-06 10:30:00,50.7,50.86,50.61,50.65,43800.0,36.0272,36.1409,35.9633,35.9917,43800.0
2012-11-06 11:00:00,50.7,50.93,50.61,50.81,48400.0,36.0272,36.1907,35.9633,36.1054,48400.0
2012-11-06 11:30:00,50.83,51.01,50.83,50.93,31400.0,36.1196,36.2475,36.1196,36.1907,31400.0
2012-11-06 12:00:00,50.93,51.22,50.89,51.22,63000.0,36.1907,36.3967,36.1623,36.3967,63000.0
2012-11-06 12:30:00,51.25,51.38,51.05,51.07,100900.0,36.4181,36.5104,36.2759,36.2902,100900.0
2012-11-06 13:00:00,51.08,51.19,51.07,51.09,50300.0,36.2973,36.3754,36.2902,36.3044,50300.0
2012-11-06 13:30:00,51.1,51.12,51.04,51.11,41100.0,36.3115,36.3257,36.2688,36.3186,41100.0
2012-11-06 14:00:00,51.1,51.22,51.08,51.14,93900.0,36.3115,36.3967,36.2973,36.3399,93900.0
2012-11-06 14:30:00,51.11,51.17,50.98,50.99,33600.0,36.3186,36.3612,36.2262,36.2333,33600.0
2012-11-06 15:00:00,50.99,51.04,50.92,51.0,40900.0,36.2333,36.2688,36.1836,36.2404,40900.0
2012-11-06 15:30:00,50.98,51.25,50.98,51.23,127100.0,36.2262,36.4181,36.2262,36.4039,127100.0
2012-11-07 09:30:00,50.88,51.0,50.46,50.96,141100.0,36.1551,36.2404,35.8567,36.212,141100.0
2012-11-07 10:00:00,50.97,50.97,50.6,50.62,79600.0,36.2191,36.2191,35.9562,35.9704,79600.0
2012-11-07 10:30:00,50.61,50.78,50.39,50.4,145900.0,35.9633,36.0841,35.807,35.8141,145900.0
2012-11-07 11:00:00,50.38,50.5,50.11,50.12,101200.0,35.7998,35.8851,35.608,35.6151,101200.0
2012-11-07 11:30:00,50.18,50.54,50.08,50.49,80400.0,35.6577,35.9135,35.5867,35.878,80400.0
2012-11-07 12:00:00,50.52,50.66,50.48,50.57,75100.0,35.8993,35.9988,35.8709,35.9349,75100.0
2012-11-07 12:30:00,50.58,50.78,50.54,50.61,44300.0,35.942,36.0841,35.9135,35.9633,44300.0
2012-11-07 13:00:00,50.59,50.78,50.49,50.69,120500.0,35.9491,36.0841,35.878,36.0201,120500.0
2012-11-07 13:30:00,50.68,50.77,50.64,50.74,57900.0,36.013,36.077,35.9846,36.0557,57900.0
2012-11-07 14:00:00,50.76,50.87,50.68,50.78,73700.0,36.0699,36.148,36.013,36.0841,73700.0
2012-11-07 14:30:00,50.77,50.77,50.57,50.66,59300.0,36.077,36.077,35.9349,35.9988,59300.0
2012-11-07 15:00:00,50.67,50.85,50.57,50.79,85000.0,36.0059,36.1338,35.9349,36.0912,85000.0
2012-11-07 15:30:00,50.79,50.91,50.7,50.74,178900.0,36.0912,36.1765,36.0272,36.0557,178900.0
2012-11-08 09:30:00,50.58,50.73,50.47,50.69,42900.0,35.942,36.0486,35.8638,36.0201,42900.0
2012-11-08 10:00:00,50.68,50.88,50.58,50.68,95000.0,36.013,36.1551,35.942,36.013,95000.0
2012-11-08 10:30:00,50.68,50.78,50.58,50.67,49900.0,36.013,36.0841,35.942,36.0059,49900.0
2012-11-08 11:00:00,50.67,50.7,50.26,50.39,49400.0,36.0059,36.0272,35.7146,35.807,49400.0
2012-11-08 11:30:00,50.38,50.41,50.11,50.14,44300.0,35.7998,35.8212,35.608,35.6293,44300.0
2012-11-08 12:00:00,50.12,50.13,49.88,49.94,44600.0,35.6151,35.6222,35.4445,35.4872,44600.0
2012-11-08 12:30:00,49.94,49.94,49.59,49.67,46400.0,35.4872,35.4872,35.2385,35.2953,46400.0
2012-11-08 13:00:00,49.66,49.67,49.41,49.49,44600.0,35.2882,35.2953,35.1106,35.1674,44600.0
2012-11-08 13:30:00,49.49,49.77,49.4,49.76,71000.0,35.1674,35.3664,35.1035,35.3593,71000.0
2012-11-08 14:00:00,49.73,49.84,49.55,49.62,81300.0,35.338,35.4161,35.2101,35.2598,81300.0
2012-11-08 14:30:00,49.64,49.64,49.44,49.5,42000.0,35.274,35.274,35.1319,35.1745,42000.0
2012-11-08 15:00:00,49.48,49.53,49.33,49.42,91200.0,35.1603,35.1958,35.0537,35.1177,91200.0
2012-11-08 15:30:00,49.42,49.5,49.28,49.32,167200.0,35.1177,35.1745,35.0182,35.0466,167200.0
2012-11-09 09:30:00,49.15,49.36,48.83,48.97,88000.0,34.9258,35.075,34.6984,34.7979,88000.0
2012-11-09 10:00:00,48.97,49.29,48.88,49.04,128600.0,34.7979,35.0253,34.734,34.8476,128600.0
2012-11-09 10:30:00,49.01,49.26,48.99,49.16,65900.0,34.8263,35.004,34.8121,34.9329,65900.0
2012-11-09 11:00:00,49.18,49.42,48.97,49.04,107400.0,34.9471,35.1177,34.7979,34.8476,107400.0
2012-11-09 11:30:00,49.04,49.34,49.04,49.31,77000.0,34.8476,35.0608,34.8476,35.0395,77000.0
2012-11-09 12:00:00,49.33,49.54,49.3,49.41,114700.0,35.0537,35.2029,35.0324,35.1106,114700.0
2012-11-09 12:30:00,49.45,49.7,49.44,49.6,48000.0,35.139,35.3166,35.1319,35.2456,48000.0
2012-11-09 13:00:00,49.6,49.82,49.45,49.48,61600.0,35.2456,35.4019,35.139,35.1603,61600.0
2012-11-09 13:30:00,49.47,49.66,49.39,49.66,61700.0,35.1532,35.2882,35.0964,35.2882,61700.0
2012-11-09 14:00:00,49.65,49.7,49.49,49.49,100000.0,35.2811,35.3166,35.1674,35.1674,100000.0
2012-11-09 14:30:00,49.52,49.73,49.34,49.44,75100.0,35.1887,35.338,35.0608,35.1319,75100.0
2012-11-09 15:00:00,49.41,49.52,49.35,49.46,41000.0,35.1106,35.1887,35.0679,35.1461,41000.0
2012-11-09 15:30:00,49.44,49.47,49.3,49.36,75300.0,35.1319,35.1532,35.0324,35.075,75300.0
2012-11-12 09:30:00,49.7,49.8,49.34,49.47,220800.0,35.3166,35.3877,35.0608,35.1532,220800.0
2012-11-12 10:00:00,49.5,49.56,49.42,49.55,92300.0,35.1745,35.2172,35.1177,35.2101,92300.0
2012-11-12 10:30:00,49.55,49.57,49.3,49.44,159100.0,35.2101,35.2243,35.0324,35.1319,159100.0
2012-11-12 11:00:00,49.46,49.68,49.43,49.5,159500.0,35.1461,35.3024,35.1248,35.1745,159500.0
2012-11-12 11:30:00,49.51,49.62,49.1,49.15,85300.0,35.1816,35.2598,34.8903,34.9258,85300.0
2012-11-12 12:00:00,49.15,49.23,49.09,49.16,55900.0,34.9258,34.9827,34.8832,34.9329,55900.0
2012-11-12 12:30:00,49.17,49.37,49.17,49.28,89100.0,34.94,35.0821,34.94,35.0182,89100.0
2012-11-12 13:00:00,49.3,49.33,49.19,49.25,69800.0,35.0324,35.0537,34.9542,34.9969,69800.0
2012-11-12 13:30:00,49.25,49.25,49.08,49.12,66400.0,34.9969,34.9969,34.8761,34.9045,66400.0
2012-11-12 14:00:00,49.12,49.12,49.03,49.08,61100.0,34.9045,34.9045,34.8405,34.8761,61100.0
2012-11-12 14:30:00,49.08,49.1,48.84,48.9,211600.0,34.8761,34.8903,34.7055,34.7482,211600.0
2012-11-12 15:00:00,48.9,49.0,48.73,48.75,259500.0,34.7482,34.8192,34.6274,34.6416,259500.0
2012-11-12 15:30:00,48.75,49.0,48.66,48.66,559100.0,34.6416,34.8192,34.5776,34.5776,559100.0
2012-11-13 09:30:00,50.36,51.78,49.52,50.84,1308200.0,35.7856,36.7947,35.1887,36.1267,1308200.0
2012-11-13 10:00:00,50.79,50.96,50.24,50.56,416400.0,36.0912,36.212,35.7004,35.9278,416400.0
2012-11-13 10:30:00,50.52,50.91,50.25,50.74,268000.0,35.8993,36.1765,35.7075,36.0557,268000.0
2012-11-13 11:00:00,50.75,51.18,50.64,51.13,255800.0,36.0628,36.3683,35.9846,36.3328,255800.0
2012-11-13 11:30:00,51.1,51.25,50.91,51.07,111600.0,36.3115,36.4181,36.1765,36.2902,111600.0
2012-11-13 12:00:00,51.08,51.2,50.84,51.04,139800.0,36.2973,36.3825,36.1267,36.2688,139800.0
2012-11-13 12:30:00,51.04,51.48,51.0,51.33,155900.0,36.2688,36.5815,36.2404,36.4749,155900.0
2012-11-13 13:00:00,51.33,51.34,50.7,51.29,298500.0,36.4749,36.482,36.0272,36.4465,298500.0
2012-11-13 13:30:00,51.3,51.33,51.04,51.26,130000.0,36.4536,36.4749,36.2688,36.4252,130000.0
2012-11-13 14:00:00,51.28,51.54,51.24,51.5,130000.0,36.4394,36.6241,36.411,36.5957,130000.0
2012-11-13 14:30:00,51.49,51.5,51.15,51.3,152800.0,36.5886,36.5957,36.347,36.4536,152800.0
2012-11-13 15:00:00,51.28,51.53,50.98,51.02,200900.0,36.4394,36.617,36.2262,36.2546,200900.0
2012-11-13 15:30:00,51.02,51.07,50.78,50.96,442400.0,36.2546,36.2902,36.0841,36.212,442400.0
2012-11-14 09:30:00,51.35,51.38,50.84,50.96,70100.0,36.4891,36.5104,36.1267,36.212,70100.0
2012-11-14 10:00:00,50.94,51.04,50.77,50.77,59300.0,36.1978,36.2688,36.077,36.077,59300.0
2012-11-14 10:30:00,50.74,50.81,50.06,50.3,108400.0,36.0557,36.1054,35.5725,35.743,108400.0
2012-11-14 11:00:00,50.28,50.42,50.09,50.39,74100.0,35.7288,35.8283,35.5938,35.807,74100.0
2012-11-14 11:30:00,50.38,50.67,50.35,50.63,48300.0,35.7998,36.0059,35.7785,35.9775,48300.0
2012-11-14 12:00:00,50.63,50.63,50.06,50.15,61500.0,35.9775,35.9775,35.5725,35.6364,61500.0
2012-11-14 12:30:00,50.15,50.17,49.91,49.95,52500.0,35.6364,35.6506,35.4659,35.4943,52500.0
2012-11-14 13:00:00,49.95,50.35,49.95,50.19,40900.0,35.4943,35.7785,35.4943,35.6648,40900.0
2012-11-14 13:30:00,50.21,50.34,50.09,50.12,73800.0,35.679,35.7714,35.5938,35.6151,73800.0
2012-11-14 14:00:00,50.12,50.27,50.0,50.08,82700.0,35.6151,35.7217,35.5298,35.5867,82700.0
2012-11-14 14:30:00,50.07,50.07,49.83,49.86,59600.0,35.5796,35.5796,35.409,35.4303,59600.0
2012-11-14 15:00:00,49.87,49.89,49.71,49.84,87000.0,35.4374,35.4517,35.3237,35.4161,87000.0
2012-11-14 15:30:00,49.85,49.86,49.51,49.71,237400.0,35.4232,35.4303,35.1816,35.3237,237400.0
2012-11-15 09:30:00,49.67,50.0,49.3,49.61,87700.0,35.2953,35.5298,35.0324,35.2527,87700.0
2012-11-15 10:00:00,49.58,50.2,49.46,49.88,61000.0,35.2314,35.6719,35.1461,35.4445,61000.0
2012-11-15 10:30:00,49.87,50.25,49.86,50.1,66000.0,35.4374,35.7075,35.4303,35.6009,66000.0
2012-11-15 11:00:00,50.08,50.22,50.06,50.12,94400.0,35.5867,35.6862,35.5725,35.6151,94400.0
2012-11-15 11:30:00,50.1,50.21,50.0,50.05,69200.0,35.6009,35.679,35.5298,35.5654,69200.0
2012-11-15 12:00:00,50.03,50.06,49.88,49.93,29400.0,35.5511,35.5725,35.4445,35.4801,29400.0
2012-11-15 12:30:00,49.93,50.14,49.78,49.81,44200.0,35.4801,35.6293,35.3735,35.3948,44200.0
2012-11-15 13:00:00,49.81,50.07,49.81,50.05,37700.0,35.3948,35.5796,35.3948,35.5654,37700.0
2012-11-15 13:30:00,50.08,50.23,50.03,50.18,49600.0,35.5867,35.6933,35.5511,35.6577,49600.0
2012-11-15 14:00:00,50.19,50.2,49.95,49.97,65700.0,35.6648,35.6719,35.4943,35.5085,65700.0
2012-11-15 14:30:00,49.96,50.01,49.77,49.9,57200.0,35.5014,35.5369,35.3664,35.4588,57200.0
2012-11-15 15:00:00,49.89,50.02,49.82,50.0,165000.0,35.4517,35.544,35.4019,35.5298,165000.0
2012-11-15 15:30:00,49.99,50.06,49.84,49.94,350400.0,35.5227,35.5725,35.4161,35.4872,350400.0
2012-11-16 09:30:00,49.94,50.51,49.84,50.0,125000.0,35.4872,35.8922,35.4161,35.5298,125000.0
2012-11-16 10:00:00,50.0,50.08,49.68,50.0,114700.0,35.5298,35.5867,35.3024,35.5298,114700.0
2012-11-16 10:30:00,50.0,50.1,49.91,50.01,172500.0,35.5298,35.6009,35.4659,35.5369,172500.0
2012-11-16 11:00:00,49.97,50.03,49.83,49.9,58700.0,35.5085,35.5511,35.409,35.4588,58700.0
2012-11-16 11:30:00,49.88,50.1,49.86,50.06,87800.0,35.4445,35.6009,35.4303,35.5725,87800.0
2012-11-16 12:00:00,50.06,50.37,50.06,50.29,66700.0,35.5725,35.7927,35.5725,35.7359,66700.0
2012-11-16 12:30:00,50.29,50.33,50.23,50.25,52100.0,35.7359,35.7643,35.6933,35.7075,52100.0
2012-11-16 13:00:00,50.24,50.24,49.98,50.04,47700.0,35.7004,35.7004,35.5156,35.5582,47700.0
2012-11-16 13:30:00,50.04,50.04,49.91,49.96,31900.0,35.5582,35.5582,35.4659,35.5014,31900.0
2012-11-16 14:00:00,49.94,50.03,49.89,49.96,69800.0,35.4872,35.5511,35.4517,35.5014,69800.0
2012-11-16 14:30:00,49.98,50.0,49.89,49.97,203000.0,35.5156,35.5298,35.4517,35.5085,203000.0
2012-11-16 15:00:00,49.97,50.05,49.95,50.02,222900.0,35.5085,35.5654,35.4943,35.544,222900.0
2012-11-16 15:30:00,50.03,50.07,49.98,50.02,272900.0,35.5511,35.5796,35.5156,35.544,272900.0
2012-11-19 09:30:00,50.55,51.16,50.49,51.02,156900.0,35.9206,36.3541,35.878,36.2546,156900.0
2012-11-19 10:00:00,51.05,51.06,50.77,50.84,81000.0,36.2759,36.2831,36.077,36.1267,81000.0
2012-11-19 10:30:00,50.86,51.1,50.75,50.79,187600.0,36.1409,36.3115,36.0628,36.0912,187600.0
2012-11-19 11:00:00,50.78,50.91,50.76,50.86,47400.0,36.0841,36.1765,36.0699,36.1409,47400.0
2012-11-19 11:30:00,50.87,51.16,50.86,51.13,79400.0,36.148,36.3541,36.1409,36.3328,79400.0
2012-11-19 12:00:00,51.12,51.25,50.99,51.1,65900.0,36.3257,36.4181,36.2333,36.3115,65900.0
2012-11-19 12:30:00,51.1,51.29,51.1,51.29,42600.0,36.3115,36.4465,36.3115,36.4465,42600.0
2012-11-19 13:00:00,51.28,51.36,51.24,51.28,51000.0,36.4394,36.4962,36.411,36.4394,51000.0
2012-11-19 13:30:00,51.26,51.41,51.26,51.34,61100.0,36.4252,36.5318,36.4252,36.482,61100.0
2012-11-19 14:00:00,51.33,51.47,51.14,51.44,122600.0,36.4749,36.5744,36.3399,36.5531,122600.0
2012-11-19 14:30:00,51.44,51.62,51.42,51.61,86800.0,36.5531,36.681,36.5389,36.6739,86800.0
2012-11-19 15:00:00,51.6,51.6,51.36,51.5,74100.0,36.6668,36.6668,36.4962,36.5957,74100.0
2012-11-19 15:30:00,51.48,51.51,51.36,51.5,128000.0,36.5815,36.6028,36.4962,36.5957,128000.0
2012-11-20 09:30:00,51.55,51.85,51.32,51.66,114900.0,36.6312,36.8444,36.4678,36.7094,114900.0
2012-11-20 10:00:00,51.62,51.76,51.53,51.58,44200.0,36.681,36.7805,36.617,36.6526,44200.0
2012-11-20 10:30:00,51.59,51.6,51.26,51.3,71300.0,36.6597,36.6668,36.4252,36.4536,71300.0
2012-11-20 11:00:00,51.34,51.51,51.25,51.44,60400.0,36.482,36.6028,36.4181,36.5531,60400.0
2012-11-20 11:30:00,51.44,51.46,51.31,51.32,37700.0,36.5531,36.5673,36.4607,36.4678,37700.0
2012-11-20 12:00:00,51.34,51.39,51.12,51.2,22200.0,36.482,36.5176,36.3257,36.3825,22200.0
2012-11-20 12:30:00,51.18,51.24,51.15,51.21,20900.0,36.3683,36.411,36.347,36.3896,20900.0
2012-11-20 13:00:00,51.21,51.33,51.02,51.23,103100.0,36.3896,36.4749,36.2546,36.4039,103100.0
2012-11-20 13:30:00,51.21,51.46,51.21,51.43,49400.0,36.3896,36.5673,36.3896,36.546,49400.0
2012-11-20 14:00:00,51.44,51.45,51.28,51.41,69300.0,36.5531,36.5602,36.4394,36.5318,69300.0
2012-11-20 14:30:00,51.39,51.47,51.33,51.43,58300.0,36.5176,36.5744,36.4749,36.546,58300.0
2012-11-20 15:00:00,51.45,51.64,51.4,51.46,126800.0,36.5602,36.6952,36.5247,36.5673,126800.0
2012-11-20 15:30:00,51.46,51.51,51.37,51.5,150900.0,36.5673,36.6028,36.5033,36.5957,150900.0
2012-11-21 09:30:00,51.64,51.74,51.54,51.65,64900.0,36.6952,36.7663,36.6241,36.7023,64900.0
2012-11-21 10:00:00,51.64,51.67,51.41,51.51,31200.0,36.6952,36.7165,36.5318,36.6028,31200.0
2012-11-21 10:30:00,51.49,51.66,51.43,51.65,25700.0,36.5886,36.7094,36.546,36.7023,25700.0
2012-11-21 11:00:00,51.66,51.91,51.6,51.82,62400.0,36.7094,36.8871,36.6668,36.8231,62400.0
2012-11-21 11:30:00,51.86,51.86,51.71,51.79,20300.0,36.8515,36.8515,36.7449,36.8018,20300.0
2012-11-21 12:00:00,51.78,51.88,51.75,51.85,21100.0,36.7947,36.8657,36.7734,36.8444,21100.0
2012-11-21 12:30:00,51.87,51.87,51.67,51.77,34300.0,36.8586,36.8586,36.7165,36.7876,34300.0
2012-11-21 13:00:00,51.75,51.85,51.73,51.85,26200.0,36.7734,36.8444,36.7592,36.8444,26200.0
2012-11-21 13:30:00,51.83,51.86,51.77,51.79,38500.0,36.8302,36.8515,36.7876,36.8018,38500.0
2012-11-21 14:00:00,51.81,51.86,51.76,51.79,22700.0,36.816,36.8515,36.7805,36.8018,22700.0
2012-11-21 14:30:00,51.8,51.8,51.67,51.69,27700.0,36.8089,36.8089,36.7165,36.7307,27700.0
2012-11-21 15:00:00,51.69,51.7,51.46,51.46,35500.0,36.7307,36.7378,36.5673,36.5673,35500.0
2012-11-21 15:30:00,51.48,51.65,51.47,51.61,105800.0,36.5815,36.7023,36.5744,36.6739,105800.0
2012-11-23 09:30:00,51.95,52.12,51.82,52.02,79700.0,36.9155,37.0363,36.8231,36.9652,79700.0
2012-11-23 10:00:00,52.02,52.51,52.0,52.43,42400.0,36.9652,37.3134,36.951,37.2566,42400.0
2012-11-23 10:30:00,52.4,52.46,52.12,52.14,71100.0,37.2353,37.2779,37.0363,37.0505,71100.0
2012-11-23 11:00:00,52.14,52.21,51.93,51.93,19500.0,37.0505,37.1002,36.9013,36.9013,19500.0
2012-11-23 11:30:00,51.94,51.95,51.8,51.85,29200.0,36.9084,36.9155,36.8089,36.8444,29200.0
2012-11-23 12:00:00,51.85,51.88,51.76,51.85,33200.0,36.8444,36.8657,36.7805,36.8444,33200.0
2012-11-23 12:30:00,51.84,51.96,51.79,51.96,56800.0,36.8373,36.9226,36.8018,36.9226,56800.0
2012-11-26 09:30:00,52.06,52.49,51.65,52.23,99300.0,36.9937,37.2992,36.7023,37.1145,99300.0
2012-11-26 10:00:00,52.19,52.19,51.74,51.85,104100.0,37.086,37.086,36.7663,36.8444,104100.0
2012-11-26 10:30:00,51.85,51.95,51.39,51.4,92900.0,36.8444,36.9155,36.5176,36.5247,92900.0
2012-11-26 11:00:00,51.42,51.44,51.29,51.41,18900.0,36.5389,36.5531,36.4465,36.5318,18900.0
2012-11-26 11:30:00,51.41,51.6,51.41,51.5,36000.0,36.5318,36.6668,36.5318,36.5957,36000.0
2012-11-26 12:00:00,51.49,51.52,51.35,51.37,18300.0,36.5886,36.6099,36.4891,36.5033,18300.0
2012-11-26 12:30:00,51.38,51.51,51.26,51.39,35200.0,36.5104,36.6028,36.4252,36.5176,35200.0
2012-11-26 13:00:00,51.39,51.51,51.26,51.47,72800.0,36.5176,36.6028,36.4252,36.5744,72800.0
2012-11-26 13:30:00,51.47,51.5,51.2,51.21,29400.0,36.5744,36.5957,36.3825,36.3896,29400.0
2012-11-26 14:00:00,51.23,51.23,51.07,51.12,36700.0,36.4039,36.4039,36.2902,36.3257,36700.0
2012-11-26 14:30:00,51.14,51.36,51.14,51.33,32500.0,36.3399,36.4962,36.3399,36.4749,32500.0
2012-11-26 15:00:00,51.34,51.4,51.25,51.3,52800.0,36.482,36.5247,36.4181,36.4536,52800.0
2012-11-26 15:30:00,51.31,51.51,51.24,51.48,115700.0,36.4607,36.6028,36.411,36.5815,115700.0
2012-11-27 09:30:00,51.37,51.86,51.36,51.75,23100.0,36.5033,36.8515,36.4962,36.7734,23100.0
2012-11-27 10:00:00,51.75,51.79,51.48,51.68,35400.0,36.7734,36.8018,36.5815,36.7236,35400.0
2012-11-27 10:30:00,51.67,52.09,51.65,51.91,61400.0,36.7165,37.015,36.7023,36.8871,61400.0
2012-11-27 11:00:00,51.87,52.02,51.73,51.83,69900.0,36.8586,36.9652,36.7592,36.8302,69900.0
2012-11-27 11:30:00,51.83,52.03,51.77,51.94,77000.0,36.8302,36.9723,36.7876,36.9084,77000.0
2012-11-27 12:00:00,51.96,51.99,51.78,51.84,20700.0,36.9226,36.9439,36.7947,36.8373,20700.0
2012-11-27 12:30:00,51.84,51.95,51.79,51.95,40200.0,36.8373,36.9155,36.8018,36.9155,40200.0
2012-11-27 13:00:00,51.94,52.04,51.86,51.98,72500.0,36.9084,36.9794,36.8515,36.9368,72500.0
2012-11-27 13:30:00,52.0,52.02,51.9,52.0,51600.0,36.951,36.9652,36.88,36.951,51600.0
2012-11-27 14:00:00,51.98,52.03,51.9,51.92,72800.0,36.9368,36.9723,36.88,36.8942,72800.0
2012-11-27 14:30:00,51.9,51.96,51.76,51.85,42400.0,36.88,36.9226,36.7805,36.8444,42400.0
2012-11-27 15:00:00,51.84,51.88,51.69,51.78,66200.0,36.8373,36.8657,36.7307,36.7947,66200.0
2012-11-27 15:30:00,51.78,51.79,51.55,51.64,77100.0,36.7947,36.8018,36.6312,36.6952,77100.0
2012-11-28 09:30:00,51.4,51.72,51.4,51.56,32500.0,36.6119,36.8398,36.6119,36.7258,32500.0
2012-11-28 10:00:00,51.51,51.93,51.22,51.72,92400.0,36.6902,36.9894,36.4837,36.8398,92400.0
2012-11-28 10:30:00,51.71,52.11,51.68,51.99,67300.0,36.8327,37.1176,36.8113,37.0321,67300.0
2012-11-28 11:00:00,51.97,52.65,51.94,52.36,134000.0,37.0179,37.5022,36.9965,37.2957,134000.0
2012-11-28 11:30:00,52.32,52.35,52.14,52.26,71500.0,37.2672,37.2885,37.139,37.2244,71500.0
2012-11-28 12:00:00,52.26,52.38,52.1,52.33,77600.0,37.2244,37.3099,37.1105,37.2743,77600.0
2012-11-28 12:30:00,52.34,52.42,52.25,52.36,38400.0,37.2814,37.3384,37.2173,37.2957,38400.0
2012-11-28 13:00:00,52.36,52.36,52.17,52.23,49800.0,37.2957,37.2957,37.1603,37.2031,49800.0
2012-11-28 13:30:00,52.23,52.27,52.15,52.2,37900.0,37.2031,37.2316,37.1461,37.1817,37900.0
2012-11-28 14:00:00,52.24,52.4,52.17,52.35,44300.0,37.2102,37.3242,37.1603,37.2885,44300.0
2012-11-28 14:30:00,52.35,52.35,51.99,52.02,64300.0,37.2885,37.2885,37.0321,37.0535,64300.0
2012-11-28 15:00:00,52.02,52.25,51.99,52.18,41700.0,37.0535,37.2173,37.0321,37.1675,41700.0
2012-11-28 15:30:00,52.19,52.37,52.15,52.34,134300.0,37.1746,37.3028,37.1461,37.2814,134300.0
2012-11-29 09:30:00,52.43,52.72,51.95,52.12,53700.0,37.3455,37.5521,37.0036,37.1247,53700.0
2012-11-29 10:00:00,52.15,52.47,52.15,52.42,168400.0,37.1461,37.374,37.1461,37.3384,168400.0
2012-11-29 10:30:00,52.44,52.69,52.39,52.61,91100.0,37.3527,37.5307,37.317,37.4737,91100.0
2012-11-29 11:00:00,52.64,52.88,52.51,52.76,77400.0,37.4951,37.6661,37.4025,37.5806,77400.0
2012-11-29 11:30:00,52.79,52.81,52.5,52.65,75400.0,37.602,37.6162,37.3954,37.5022,75400.0
2012-11-29 12:00:00,52.62,52.76,52.59,52.7,51100.0,37.4809,37.5806,37.4595,37.5379,51100.0
2012-11-29 12:30:00,52.7,52.8,52.7,52.74,88400.0,37.5379,37.6091,37.5379,37.5663,88400.0
2012-11-29 13:00:00,52.74,52.77,52.58,52.73,44900.0,37.5663,37.5877,37.4524,37.5592,44900.0
2012-11-29 13:30:00,52.73,52.88,52.73,52.82,39800.0,37.5592,37.6661,37.5592,37.6233,39800.0
2012-11-29 14:00:00,52.81,53.0,52.76,52.9,64400.0,37.6162,37.7515,37.5806,37.6803,64400.0
2012-11-29 14:30:00,52.91,53.06,52.89,53.0,191000.0,37.6874,37.7943,37.6732,37.7515,191000.0
2012-11-29 15:00:00,53.02,53.05,52.89,52.91,197300.0,37.7658,37.7872,37.6732,37.6874,197300.0
2012-11-29 15:30:00,52.91,53.03,52.88,53.01,277000.0,37.6874,37.7729,37.6661,37.7587,277000.0
2012-11-30 09:30:00,52.89,52.99,52.69,52.77,131900.0,37.6732,37.7444,37.5307,37.5877,131900.0
2012-11-30 10:00:00,52.77,53.02,52.75,52.94,52100.0,37.5877,37.7658,37.5735,37.7088,52100.0
2012-11-30 10:30:00,52.96,52.98,52.65,52.67,136900.0,37.723,37.7373,37.5022,37.5165,136900.0
2012-11-30 11:00:00,52.69,52.95,52.69,52.86,48000.0,37.5307,37.7159,37.5307,37.6518,48000.0
2012-11-30 11:30:00,52.85,52.86,52.65,52.7,112700.0,37.6447,37.6518,37.5022,37.5379,112700.0
2012-11-30 12:00:00,52.71,52.94,52.67,52.78,192300.0,37.545,37.7088,37.5165,37.5948,192300.0
2012-11-30 12:30:00,52.77,52.82,52.67,52.76,63100.0,37.5877,37.6233,37.5165,37.5806,63100.0
2012-11-30 13:00:00,52.77,52.85,52.73,52.78,59600.0,37.5877,37.6447,37.5592,37.5948,59600.0
2012-11-30 13:30:00,52.75,52.78,52.69,52.71,46600.0,37.5735,37.5948,37.5307,37.545,46600.0
2012-11-30 14:00:00,52.69,52.73,52.5,52.5,70700.0,37.5307,37.5592,37.3954,37.3954,70700.0
2012-11-30 14:30:00,52.48,52.55,52.32,52.38,67600.0,37.3811,37.431,37.2672,37.3099,67600.0
2012-11-30 15:00:00,52.36,52.46,52.26,52.46,109500.0,37.2957,37.3669,37.2244,37.3669,109500.0
2012-11-30 15:30:00,52.46,52.62,52.34,52.51,266300.0,37.3669,37.4809,37.2814,37.4025,266300.0
2012-12-03 09:30:00,52.85,52.98,52.67,52.94,99400.0,37.6447,37.7373,37.5165,37.7088,99400.0
2012-12-03 10:00:00,52.89,52.93,52.5,52.76,70300.0,37.6732,37.7017,37.3954,37.5806,70300.0
2012-12-03 10:30:00,52.77,53.0,52.66,52.76,66000.0,37.5877,37.7515,37.5094,37.5806,66000.0
2012-12-03 11:00:00,52.78,52.88,52.74,52.84,69900.0,37.5948,37.6661,37.5663,37.6376,69900.0
2012-12-03 11:30:00,52.83,53.01,52.8,52.96,134000.0,37.6304,37.7587,37.6091,37.723,134000.0
2012-12-03 12:00:00,52.97,52.99,52.84,52.89,79400.0,37.7302,37.7444,37.6376,37.6732,79400.0
2012-12-03 12:30:00,52.9,52.95,52.8,52.91,30500.0,37.6803,37.7159,37.6091,37.6874,30500.0
2012-12-03 13:00:00,52.9,52.91,52.8,52.87,33800.0,37.6803,37.6874,37.6091,37.6589,33800.0
2012-12-03 13:30:00,52.87,52.88,52.78,52.85,32200.0,37.6589,37.6661,37.5948,37.6447,32200.0
2012-12-03 14:00:00,52.84,52.94,52.8,52.84,55000.0,37.6376,37.7088,37.6091,37.6376,55000.0
2012-12-03 14:30:00,52.85,52.86,52.73,52.75,44400.0,37.6447,37.6518,37.5592,37.5735,44400.0
2012-12-03 15:00:00,52.79,52.84,52.52,52.54,104600.0,37.602,37.6376,37.4096,37.4239,104600.0
2012-12-03 15:30:00,52.53,52.7,52.43,52.49,191700.0,37.4168,37.5379,37.3455,37.3883,191700.0
2012-12-04 09:30:00,52.44,52.44,51.75,51.75,43700.0,37.3527,37.3527,36.8612,36.8612,43700.0
2012-12-04 10:00:00,51.73,51.93,51.43,51.44,43800.0,36.8469,36.9894,36.6332,36.6404,43800.0
2012-12-04 10:30:00,51.45,51.57,51.35,51.42,84600.0,36.6475,36.733,36.5763,36.6261,84600.0
2012-12-04 11:00:00,51.4,51.53,51.33,51.43,40100.0,36.6119,36.7045,36.562,36.6332,40100.0
2012-12-04 11:30:00,51.41,51.55,51.38,51.41,76300.0,36.619,36.7187,36.5976,36.619,76300.0
2012-12-04 12:00:00,51.43,51.51,51.22,51.47,37000.0,36.6332,36.6902,36.4837,36.6617,37000.0
2012-12-04 12:30:00,51.42,51.5,51.11,51.13,36100.0,36.6261,36.6831,36.4053,36.4195,36100.0
2012-12-04 13:00:00,51.12,51.17,50.89,51.06,137600.0,36.4124,36.448,36.2486,36.3697,137600.0
2012-12-04 13:30:00,51.05,51.73,51.05,51.65,89500.0,36.3626,36.8469,36.3626,36.7899,89500.0
2012-12-04 14:00:00,51.66,51.86,51.64,51.81,71500.0,36.7971,36.9395,36.7828,36.9039,71500.0
2012-12-04 14:30:00,51.79,51.97,51.79,51.88,66400.0,36.8897,37.0179,36.8897,36.9538,66400.0
2012-12-04 15:00:00,51.89,52.08,51.89,52.01,91900.0,36.9609,37.0962,36.9609,37.0464,91900.0
2012-12-04 15:30:00,52.02,52.11,51.89,51.91,154200.0,37.0535,37.1176,36.9609,36.9751,154200.0
2012-12-05 09:30:00,51.84,51.88,51.28,51.4,113000.0,36.9253,36.9538,36.5264,36.6119,113000.0
2012-12-05 10:00:00,51.41,51.53,51.01,51.05,86900.0,36.619,36.7045,36.3341,36.3626,86900.0
2012-12-05 10:30:00,51.06,51.15,50.71,50.91,35600.0,36.3697,36.4338,36.1204,36.2628,35600.0
2012-12-05 11:00:00,50.93,51.14,50.89,51.06,52700.0,36.2771,36.4267,36.2486,36.3697,52700.0
2012-12-05 11:30:00,51.06,51.25,51.04,51.25,170500.0,36.3697,36.505,36.3554,36.505,170500.0
2012-12-05 12:00:00,51.21,51.4,51.2,51.21,22400.0,36.4765,36.6119,36.4694,36.4765,22400.0
2012-12-05 12:30:00,51.21,51.51,51.2,51.31,21900.0,36.4765,36.6902,36.4694,36.5478,21900.0
2012-12-05 13:00:00,51.31,51.36,51.25,51.35,26900.0,36.5478,36.5834,36.505,36.5763,26900.0
2012-12-05 13:30:00,51.33,51.36,51.07,51.08,51700.0,36.562,36.5834,36.3768,36.3839,51700.0
2012-12-05 14:00:00,51.08,51.1,50.95,50.99,51800.0,36.3839,36.3982,36.2913,36.3198,51800.0
2012-12-05 14:30:00,51.02,51.3,51.02,51.13,96000.0,36.3412,36.5406,36.3412,36.4195,96000.0
2012-12-05 15:00:00,51.14,51.35,51.14,51.19,35300.0,36.4267,36.5763,36.4267,36.4623,35300.0
2012-12-05 15:30:00,51.17,51.28,50.99,51.0,186300.0,36.448,36.5264,36.3198,36.327,186300.0
2012-12-06 09:30:00,51.85,52.05,51.1,51.11,312800.0,36.9324,37.0749,36.3982,36.4053,312800.0
2012-12-06 10:00:00,51.1,51.38,51.05,51.31,155900.0,36.3982,36.5976,36.3626,36.5478,155900.0
2012-12-06 10:30:00,51.31,51.51,51.15,51.17,108600.0,36.5478,36.6902,36.4338,36.448,108600.0
2012-12-06 11:00:00,51.17,51.29,51.01,51.23,166200.0,36.448,36.5335,36.3341,36.4908,166200.0
2012-12-06 11:30:00,51.24,51.33,51.05,51.12,172000.0,36.4979,36.562,36.3626,36.4124,172000.0
2012-12-06 12:00:00,51.12,51.47,51.11,51.41,161200.0,36.4124,36.6617,36.4053,36.619,161200.0
2012-12-06 12:30:00,51.43,51.54,51.21,51.21,109800.0,36.6332,36.7116,36.4765,36.4765,109800.0
2012-12-06 13:00:00,51.2,51.39,51.13,51.25,123400.0,36.4694,36.6047,36.4195,36.505,123400.0
2012-12-06 13:30:00,51.25,51.3,51.01,51.09,145000.0,36.505,36.5406,36.3341,36.3911,145000.0
2012-12-06 14:00:00,51.1,51.15,50.62,50.96,236000.0,36.3982,36.4338,36.0563,36.2985,236000.0
2012-12-06 14:30:00,50.96,51.03,50.69,50.95,150700.0,36.2985,36.3483,36.1061,36.2913,150700.0
2012-12-06 15:00:00,50.95,51.11,50.93,51.01,161800.0,36.2913,36.4053,36.2771,36.3341,161800.0
2012-12-06 15:30:00,51.01,51.14,50.98,51.12,241100.0,36.3341,36.4267,36.3127,36.4124,241100.0
2012-12-07 09:30:00,51.24,51.31,50.17,50.36,138300.0,36.4979,36.5478,35.7357,35.8711,138300.0
2012-12-07 10:00:00,50.36,50.5,50.21,50.43,103400.0,35.8711,35.9708,35.7642,35.9209,103400.0
2012-12-07 10:30:00,50.45,50.61,50.31,50.35,104400.0,35.9352,36.0492,35.8355,35.864,104400.0
2012-12-07 11:00:00,50.35,50.66,50.23,50.47,80000.0,35.864,36.0848,35.7785,35.9494,80000.0
2012-12-07 11:30:00,50.48,50.61,50.3,50.36,44300.0,35.9566,36.0492,35.8283,35.8711,44300.0
2012-12-07 12:00:00,50.34,50.46,50.12,50.2,55100.0,35.8568,35.9423,35.7001,35.7571,55100.0
2012-12-07 12:30:00,50.2,50.24,50.14,50.23,53300.0,35.7571,35.7856,35.7144,35.7785,53300.0
2012-12-07 13:00:00,50.23,50.3,50.16,50.23,49000.0,35.7785,35.8283,35.7286,35.7785,49000.0
2012-12-07 13:30:00,50.23,50.23,50.17,50.21,36600.0,35.7785,35.7785,35.7357,35.7642,36600.0
2012-12-07 14:00:00,50.21,50.24,50.11,50.19,62500.0,35.7642,35.7856,35.693,35.75,62500.0
2012-12-07 14:30:00,50.19,50.25,50.16,50.19,75800.0,35.75,35.7927,35.7286,35.75,75800.0
2012-12-07 15:00:00,50.2,50.46,50.19,50.46,82500.0,35.7571,35.9423,35.75,35.9423,82500.0
2012-12-07 15:30:00,50.47,50.72,50.42,50.71,212400.0,35.9494,36.1275,35.9138,36.1204,212400.0
2012-12-10 09:30:00,50.38,50.42,49.53,49.57,196700.0,35.8853,35.9138,35.2799,35.3084,196700.0
2012-12-10 10:00:00,49.58,49.76,49.3,49.76,209700.0,35.3155,35.4437,35.1161,35.4437,209700.0
2012-12-10 10:30:00,49.77,49.82,49.67,49.79,126900.0,35.4508,35.4864,35.3796,35.4651,126900.0
2012-12-10 11:00:00,49.8,49.81,49.57,49.63,62000.0,35.4722,35.4793,35.3084,35.3511,62000.0
2012-12-10 11:30:00,49.62,49.69,49.2,49.22,139900.0,35.344,35.3938,35.0448,35.0591,139900.0
2012-12-10 12:00:00,49.22,49.24,48.92,48.97,144600.0,35.0591,35.0733,34.8454,34.881,144600.0
2012-12-10 12:30:00,48.95,49.19,48.78,49.14,244700.0,34.8668,35.0377,34.7457,35.0021,244700.0
2012-12-10 13:00:00,49.1,49.42,49.05,49.4,140500.0,34.9736,35.2015,34.938,35.1873,140500.0
2012-12-10 13:30:00,49.39,49.5,49.23,49.24,123400.0,35.1802,35.2585,35.0662,35.0733,123400.0
2012-12-10 14:00:00,49.25,49.43,49.2,49.25,149200.0,35.0804,35.2087,35.0448,35.0804,149200.0
2012-12-10 14:30:00,49.24,49.24,49.01,49.2,151200.0,35.0733,35.0733,34.9095,35.0448,151200.0
2012-12-10 15:00:00,49.2,49.25,49.05,49.11,220800.0,35.0448,35.0804,34.938,34.9807,220800.0
2012-12-10 15:30:00,49.1,49.45,49.06,49.28,332800.0,34.9736,35.2229,34.9451,35.1018,332800.0
2012-12-11 09:30:00,49.56,49.75,49.42,49.5,62500.0,35.3012,35.4366,35.2015,35.2585,62500.0
2012-12-11 10:00:00,49.49,49.49,49.23,49.28,50400.0,35.2514,35.2514,35.0662,35.1018,50400.0
2012-12-11 10:30:00,49.29,49.31,49.05,49.12,96100.0,35.1089,35.1232,34.938,34.9878,96100.0
2012-12-11 11:00:00,49.14,49.32,49.13,49.25,80900.0,35.0021,35.1303,34.995,35.0804,80900.0
2012-12-11 11:30:00,49.26,49.26,49.07,49.1,51200.0,35.0876,35.0876,34.9522,34.9736,51200.0
2012-12-11 12:00:00,49.1,49.11,48.96,48.99,65700.0,34.9736,34.9807,34.8739,34.8952,65700.0
2012-12-11 12:30:00,48.97,48.97,48.78,48.8,107400.0,34.881,34.881,34.7457,34.7599,107400.0
2012-12-11 13:00:00,48.78,48.83,48.7,48.73,57400.0,34.7457,34.7813,34.6887,34.71,57400.0
2012-12-11 13:30:00,48.73,48.73,48.67,48.68,55200.0,34.71,34.71,34.6673,34.6744,55200.0
2012-12-11 14:00:00,48.68,48.76,48.58,48.62,66700.0,34.6744,34.7314,34.6032,34.6317,66700.0
2012-12-11 14:30:00,48.62,48.66,48.31,48.49,117700.0,34.6317,34.6602,34.4109,34.5391,117700.0
2012-12-11 15:00:00,48.48,48.67,48.43,48.67,69900.0,34.532,34.6673,34.4964,34.6673,69900.0
2012-12-11 15:30:00,48.67,48.9,48.63,48.86,199500.0,34.6673,34.8311,34.6388,34.8026,199500.0
2012-12-12 09:30:00,49.22,49.22,47.69,47.69,199300.0,35.0591,35.0591,33.9693,33.9693,199300.0
2012-12-12 10:00:00,47.7,47.89,47.38,47.54,381900.0,33.9764,34.1117,33.7485,33.8624,381900.0
2012-12-12 10:30:00,47.55,47.91,47.53,47.72,322800.0,33.8695,34.126,33.8553,33.9906,322800.0
2012-12-12 11:00:00,47.68,47.78,47.5,47.55,176600.0,33.9621,34.0334,33.8339,33.8695,176600.0
2012-12-12 11:30:00,47.54,47.56,47.22,47.23,274000.0,33.8624,33.8767,33.6345,33.6416,274000.0
2012-12-12 12:00:00,47.23,47.24,46.92,47.18,166800.0,33.6416,33.6487,33.4208,33.606,166800.0
2012-12-12 12:30:00,47.18,47.5,47.04,47.27,199400.0,33.606,33.8339,33.5063,33.6701,199400.0
2012-12-12 13:00:00,47.26,47.65,47.26,47.57,179200.0,33.663,33.9408,33.663,33.8838,179200.0
2012-12-12 13:30:00,47.54,47.65,47.54,47.58,119500.0,33.8624,33.9408,33.8624,33.8909,119500.0
2012-12-12 14:00:00,47.59,47.7,47.45,47.7,227200.0,33.898,33.9764,33.7983,33.9764,227200.0
2012-12-12 14:30:00,47.7,47.7,47.5,47.5,216400.0,33.9764,33.9764,33.8339,33.8339,216400.0
2012-12-12 15:00:00,47.5,47.54,47.22,47.26,324700.0,33.8339,33.8624,33.6345,33.663,324700.0
2012-12-12 15:30:00,47.26,47.33,47.11,47.18,534700.0,33.663,33.7128,33.5561,33.606,534700.0
2012-12-13 09:30:00,45.22,45.83,45.17,45.37,563500.0,33.632,34.0856,33.5948,33.7435,563500.0
2012-12-13 10:00:00,45.39,45.95,45.32,45.91,274500.0,33.7584,34.1749,33.7063,34.1451,274500.0
2012-12-13 10:30:00,45.91,45.99,45.58,45.75,162800.0,34.1451,34.2046,33.8997,34.0262,162800.0
2012-12-13 11:00:00,45.75,45.79,45.39,45.39,129800.0,34.0262,34.0559,33.7584,33.7584,129800.0
2012-12-13 11:30:00,45.39,45.45,45.22,45.41,190000.0,33.7584,33.803,33.632,33.7733,190000.0
2012-12-13 12:00:00,45.41,45.59,45.28,45.35,121800.0,33.7733,33.9072,33.6766,33.7287,121800.0
2012-12-13 12:30:00,45.35,45.63,45.34,45.62,146700.0,33.7287,33.9369,33.7212,33.9295,146700.0
2012-12-13 13:00:00,45.61,45.79,45.61,45.64,122600.0,33.922,34.0559,33.922,33.9443,122600.0
2012-12-13 13:30:00,45.64,45.68,45.56,45.64,56600.0,33.9443,33.9741,33.8848,33.9443,56600.0
2012-12-13 14:00:00,45.64,45.66,45.38,45.4,115200.0,33.9443,33.9592,33.751,33.7658,115200.0
2012-12-13 14:30:00,45.39,45.42,45.18,45.23,142300.0,33.7584,33.7807,33.6022,33.6394,142300.0
2012-12-13 15:00:00,45.23,45.35,45.18,45.34,347000.0,33.6394,33.7287,33.6022,33.7212,347000.0
2012-12-13 15:30:00,45.34,45.46,45.27,45.3,409700.0,33.7212,33.8105,33.6692,33.6915,409700.0
2012-12-14 09:30:00,45.4,45.4,44.99,45.26,98900.0,33.7658,33.7658,33.4609,33.6617,98900.0
2012-12-14 10:00:00,45.25,45.41,45.08,45.08,99900.0,33.6543,33.7733,33.5278,33.5278,99900.0
2012-12-14 10:30:00,45.09,45.12,44.81,44.92,98500.0,33.5353,33.5576,33.327,33.4088,98500.0
2012-12-14 11:00:00,44.91,45.08,44.85,44.9,158800.0,33.4014,33.5278,33.3568,33.394,158800.0
2012-12-14 11:30:00,44.92,45.11,44.84,45.08,146800.0,33.4088,33.5502,33.3493,33.5278,146800.0
2012-12-14 12:00:00,45.08,45.19,45.0,45.02,76100.0,33.5278,33.6097,33.4683,33.4832,76100.0
2012-12-14 12:30:00,45.02,45.2,45.01,45.15,80700.0,33.4832,33.6171,33.4758,33.5799,80700.0
2012-12-14 13:00:00,45.15,45.17,44.98,45.02,68300.0,33.5799,33.5948,33.4535,33.4832,68300.0
2012-12-14 13:30:00,45.03,45.09,45.0,45.08,52000.0,33.4907,33.5353,33.4683,33.5278,52000.0
2012-12-14 14:00:00,45.08,45.1,44.94,44.94,55600.0,33.5278,33.5427,33.4237,33.4237,55600.0
2012-12-14 14:30:00,44.94,44.98,44.88,44.96,107300.0,33.4237,33.4535,33.3791,33.4386,107300.0
2012-12-14 15:00:00,44.96,45.05,44.95,45.04,73800.0,33.4386,33.5055,33.4312,33.4981,73800.0
2012-12-14 15:30:00,45.05,45.13,45.0,45.12,387600.0,33.5055,33.565,33.4683,33.5576,387600.0
2012-12-17 09:30:00,45.19,46.05,45.11,46.03,315600.0,33.6097,34.2493,33.5502,34.2344,315600.0
2012-12-17 10:00:00,46.0,46.03,45.57,45.59,185300.0,34.2121,34.2344,33.8923,33.9072,185300.0
2012-12-17 10:30:00,45.59,45.67,45.35,45.38,103800.0,33.9072,33.9667,33.7287,33.751,103800.0
2012-12-17 11:00:00,45.38,45.52,45.19,45.3,131100.0,33.751,33.8551,33.6097,33.6915,131100.0
2012-12-17 11:30:00,45.29,45.47,45.27,45.41,59800.0,33.684,33.8179,33.6692,33.7733,59800.0
2012-12-17 12:00:00,45.43,45.51,45.33,45.42,119900.0,33.7882,33.8477,33.7138,33.7807,119900.0
2012-12-17 12:30:00,45.41,45.47,45.38,45.42,54100.0,33.7733,33.8179,33.751,33.7807,54100.0
2012-12-17 13:00:00,45.41,45.49,45.37,45.43,40200.0,33.7733,33.8328,33.7435,33.7882,40200.0
2012-12-17 13:30:00,45.44,45.45,45.37,45.41,71200.0,33.7956,33.803,33.7435,33.7733,71200.0
2012-12-17 14:00:00,45.4,45.49,45.39,45.42,81400.0,33.7658,33.8328,33.7584,33.7807,81400.0
2012-12-17 14:30:00,45.43,45.57,45.4,45.51,54400.0,33.7882,33.8923,33.7658,33.8477,54400.0
2012-12-17 15:00:00,45.51,45.55,45.47,45.47,74400.0,33.8477,33.8774,33.8179,33.8179,74400.0
2012-12-17 15:30:00,45.48,45.62,45.48,45.58,281000.0,33.8253,33.9295,33.8253,33.8997,281000.0
2012-12-18 09:30:00,45.5,46.0,45.09,45.96,368000.0,33.8402,34.2121,33.5353,34.1823,368000.0
2012-12-18 10:00:00,45.95,46.52,45.94,46.52,267200.0,34.1749,34.5988,34.1675,34.5988,267200.0
2012-12-18 10:30:00,46.51,46.51,46.34,46.36,116000.0,34.5914,34.5914,34.465,34.4798,116000.0
2012-12-18 11:00:00,46.37,46.4,45.99,46.21,358800.0,34.4873,34.5096,34.2046,34.3683,358800.0
2012-12-18 11:30:00,46.24,46.38,46.14,46.23,52400.0,34.3906,34.4947,34.3162,34.3831,52400.0
2012-12-18 12:00:00,46.23,46.28,46.2,46.22,63100.0,34.3831,34.4203,34.3608,34.3757,63100.0
2012-12-18 12:30:00,46.2,46.38,46.2,46.35,75400.0,34.3608,34.4947,34.3608,34.4724,75400.0
2012-12-18 13:00:00,46.34,46.72,46.34,46.67,178100.0,34.465,34.7476,34.465,34.7104,178100.0
2012-12-18 13:30:00,46.66,46.69,46.55,46.61,169900.0,34.703,34.7253,34.6211,34.6658,169900.0
2012-12-18 14:00:00,46.61,46.64,46.53,46.53,197100.0,34.6658,34.6881,34.6063,34.6063,197100.0
2012-12-18 14:30:00,46.53,46.6,46.43,46.52,124100.0,34.6063,34.6583,34.5319,34.5988,124100.0
2012-12-18 15:00:00,46.51,46.53,46.26,46.27,160800.0,34.5914,34.6063,34.4055,34.4129,160800.0
2012-12-18 15:30:00,46.28,46.39,46.22,46.36,474300.0,34.4203,34.5021,34.3757,34.4798,474300.0
2012-12-19 09:30:00,46.44,46.6,46.08,46.24,281600.0,34.5393,34.6583,34.2716,34.3906,281600.0
2012-12-19 10:00:00,46.24,46.28,46.17,46.25,194400.0,34.3906,34.4203,34.3385,34.398,194400.0
2012-12-19 10:30:00,46.25,46.3,46.19,46.3,203300.0,34.398,34.4352,34.3534,34.4352,203300.0
2012-12-19 11:00:00,46.3,46.4,46.27,46.32,167200.0,34.4352,34.5096,34.4129,34.4501,167200.0
2012-12-19 11:30:00,46.33,46.45,46.32,46.4,134900.0,34.4575,34.5468,34.4501,34.5096,134900.0
2012-12-19 12:00:00,46.4,46.41,46.35,46.35,123200.0,34.5096,34.517,34.4724,34.4724,123200.0
2012-12-19 12:30:00,46.35,46.4,46.26,46.27,149200.0,34.4724,34.5096,34.4055,34.4129,149200.0
2012-12-19 13:00:00,46.26,46.33,46.2,46.26,55700.0,34.4055,34.4575,34.3608,34.4055,55700.0
2012-12-19 13:30:00,46.27,46.28,46.09,46.14,69400.0,34.4129,34.4203,34.279,34.3162,69400.0
2012-12-19 14:00:00,46.14,46.22,46.05,46.18,63900.0,34.3162,34.3757,34.2493,34.346,63900.0
2012-12-19 14:30:00,46.19,46.21,46.13,46.13,58800.0,34.3534,34.3683,34.3088,34.3088,58800.0
2012-12-19 15:00:00,46.13,46.16,46.09,46.09,184400.0,34.3088,34.3311,34.279,34.279,184400.0
2012-12-19 15:30:00,46.1,46.1,45.8,45.88,419400.0,34.2865,34.2865,34.0633,34.1228,419400.0
2012-12-20 09:30:00,46.0,46.25,45.8,45.92,241800.0,34.2121,34.398,34.0633,34.1526,241800.0
2012-12-20 10:00:00,45.97,46.04,45.66,45.71,90300.0,34.1898,34.2418,33.9592,33.9964,90300.0
2012-12-20 10:30:00,45.72,45.83,45.61,45.7,111600.0,34.0038,34.0856,33.922,33.989,111600.0
2012-12-20 11:00:00,45.69,45.85,45.67,45.82,59700.0,33.9815,34.1005,33.9667,34.0782,59700.0
2012-12-20 11:30:00,45.83,45.97,45.82,45.9,53000.0,34.0856,34.1898,34.0782,34.1377,53000.0
2012-12-20 12:00:00,45.91,46.0,45.71,45.73,182500.0,34.1451,34.2121,33.9964,34.0113,182500.0
2012-12-20 12:30:00,45.73,45.75,45.57,45.62,203300.0,34.0113,34.0262,33.8923,33.9295,203300.0
2012-12-20 13:00:00,45.62,45.71,45.5,45.64,73400.0,33.9295,33.9964,33.8402,33.9443,73400.0
2012-12-20 13:30:00,45.62,45.76,45.58,45.73,51300.0,33.9295,34.0336,33.8997,34.0113,51300.0
2012-12-20 14:00:00,45.72,45.72,45.6,45.68,83000.0,34.0038,34.0038,33.9146,33.9741,83000.0
2012-12-20 14:30:00,45.67,45.74,45.66,45.71,338400.0,33.9667,34.0187,33.9592,33.9964,338400.0
2012-12-20 15:00:00,45.7,45.73,45.66,45.69,175300.0,33.989,34.0113,33.9592,33.9815,175300.0
2012-12-20 15:30:00,45.69,45.71,45.57,45.67,467800.0,33.9815,33.9964,33.8923,33.9667,467800.0
2012-12-21 09:30:00,44.61,45.58,44.53,45.53,466900.0,33.1783,33.8997,33.1188,33.8625,466900.0
2012-12-21 10:00:00,45.57,45.61,45.38,45.58,225900.0,33.8923,33.922,33.751,33.8997,225900.0
2012-12-21 10:30:00,45.58,45.59,45.43,45.47,77700.0,33.8997,33.9072,33.7882,33.8179,77700.0
2012-12-21 11:00:00,45.45,45.54,45.43,45.45,156100.0,33.803,33.87,33.7882,33.803,156100.0
2012-12-21 11:30:00,45.44,45.49,45.09,45.15,86100.0,33.7956,33.8328,33.5353,33.5799,86100.0
2012-12-21 12:00:00,45.15,45.19,44.85,44.91,100200.0,33.5799,33.6097,33.3568,33.4014,100200.0
2012-12-21 12:30:00,44.92,45.05,44.9,45.05,47100.0,33.4088,33.5055,33.394,33.5055,47100.0
2012-12-21 13:00:00,45.04,45.09,44.91,44.95,87000.0,33.4981,33.5353,33.4014,33.4312,87000.0
2012-12-21 13:30:00,44.94,45.23,44.9,45.21,67900.0,33.4237,33.6394,33.394,33.6245,67900.0
2012-12-21 14:00:00,45.21,45.39,45.16,45.33,73300.0,33.6245,33.7584,33.5873,33.7138,73300.0
2012-12-21 14:30:00,45.34,45.37,45.3,45.35,62300.0,33.7212,33.7435,33.6915,33.7287,62300.0
2012-12-21 15:00:00,45.35,45.39,45.3,45.39,88800.0,33.7287,33.7584,33.6915,33.7584,88800.0
2012-12-21 15:30:00,45.39,45.6,45.36,45.58,481000.0,33.7584,33.9146,33.7361,33.8997,481000.0
2012-12-24 09:30:00,45.62,45.78,45.48,45.61,34000.0,33.9295,34.0485,33.8253,33.922,34000.0
2012-12-24 10:00:00,45.63,45.68,45.51,45.56,32100.0,33.9369,33.9741,33.8477,33.8848,32100.0
2012-12-24 10:30:00,45.58,45.72,45.5,45.5,10900.0,33.8997,34.0038,33.8402,33.8402,10900.0
2012-12-24 11:00:00,45.53,45.58,45.4,45.45,20500.0,33.8625,33.8997,33.7658,33.803,20500.0
2012-12-24 11:30:00,45.43,45.43,45.25,45.26,34600.0,33.7882,33.7882,33.6543,33.6617,34600.0
2012-12-24 12:00:00,45.27,45.48,45.27,45.47,22800.0,33.6692,33.8253,33.6692,33.8179,22800.0
2012-12-24 12:30:00,45.47,45.51,45.38,45.41,41100.0,33.8179,33.8477,33.751,33.7733,41100.0
2012-12-26 09:30:00,45.43,45.58,45.16,45.2,30500.0,33.7882,33.8997,33.5873,33.6171,30500.0
2012-12-26 10:00:00,45.21,45.28,45.0,45.2,53300.0,33.6245,33.6766,33.4683,33.6171,53300.0
2012-12-26 10:30:00,45.22,45.25,44.76,44.77,97400.0,33.632,33.6543,33.2898,33.2973,97400.0
2012-12-26 11:00:00,44.8,44.84,44.51,44.53,63200.0,33.3196,33.3493,33.1039,33.1188,63200.0
2012-12-26 11:30:00,44.52,44.65,44.5,44.57,39400.0,33.1113,33.208,33.0965,33.1485,39400.0
2012-12-26 12:00:00,44.56,44.59,44.25,44.4,114900.0,33.1411,33.1634,32.9105,33.0221,114900.0
2012-12-26 12:30:00,44.39,44.61,44.28,44.61,66700.0,33.0147,33.1783,32.9329,33.1783,66700.0
2012-12-26 13:00:00,44.61,44.68,44.54,44.63,26700.0,33.1783,33.2303,33.1262,33.1932,26700.0
2012-12-26 13:30:00,44.62,44.76,44.55,44.63,27600.0,33.1857,33.2898,33.1337,33.1932,27600.0
2012-12-26 14:00:00,44.64,44.87,44.63,44.86,54100.0,33.2006,33.3717,33.1932,33.3642,54100.0
2012-12-26 14:30:00,44.85,45.0,44.81,44.97,84500.0,33.3568,33.4683,33.327,33.446,84500.0
2012-12-26 15:00:00,44.98,45.09,44.97,45.07,114200.0,33.4535,33.5353,33.446,33.5204,114200.0
2012-12-26 15:30:00,45.05,45.06,44.79,44.82,190400.0,33.5055,33.513,33.3122,33.3345,190400.0
2012-12-27 09:30:00,44.8,45.42,44.78,45.35,95100.0,33.3196,33.7807,33.3047,33.7287,95100.0
2012-12-27 10:00:00,45.34,45.36,44.87,45.0,163000.0,33.7212,33.7361,33.3717,33.4683,163000.0
2012-12-27 10:30:00,45.01,45.12,44.94,45.05,63600.0,33.4758,33.5576,33.4237,33.5055,63600.0
2012-12-27 11:00:00,45.05,45.1,44.7,44.74,32600.0,33.5055,33.5427,33.2452,33.275,32600.0
2012-12-27 11:30:00,44.71,44.71,44.48,44.53,38100.0,33.2527,33.2527,33.0816,33.1188,38100.0
2012-12-27 12:00:00,44.52,44.55,44.35,44.4,38400.0,33.1113,33.1337,32.9849,33.0221,38400.0
2012-12-27 12:30:00,44.4,44.4,44.29,44.34,55500.0,33.0221,33.0221,32.9403,32.9775,55500.0
2012-12-27 13:00:00,44.34,44.67,44.33,44.55,66600.0,32.9775,33.2229,32.97,33.1337,66600.0
2012-12-27 13:30:00,44.55,44.6,44.44,44.44,30800.0,33.1337,33.1708,33.0518,33.0518,30800.0
2012-12-27 14:00:00,44.44,44.48,44.34,44.41,32700.0,33.0518,33.0816,32.9775,33.0295,32700.0
2012-12-27 14:30:00,44.41,44.81,44.41,44.8,64000.0,33.0295,33.327,33.0295,33.3196,64000.0
2012-12-27 15:00:00,44.8,45.06,44.76,45.01,104700.0,33.3196,33.513,33.2898,33.4758,104700.0
2012-12-27 15:30:00,45.01,45.2,44.94,45.01,244700.0,33.4758,33.6171,33.4237,33.4758,244700.0
2012-12-28 09:30:00,44.82,44.86,44.57,44.73,34000.0,33.3345,33.3642,33.1485,33.2675,34000.0
2012-12-28 10:00:00,44.73,44.92,44.66,44.68,81200.0,33.2675,33.4088,33.2155,33.2303,81200.0
2012-12-28 10:30:00,44.71,44.93,44.65,44.92,28500.0,33.2527,33.4163,33.208,33.4088,28500.0
2012-12-28 11:00:00,44.89,45.07,44.69,44.74,48200.0,33.3865,33.5204,33.2378,33.275,48200.0
2012-12-28 11:30:00,44.75,44.8,44.68,44.76,36500.0,33.2824,33.3196,33.2303,33.2898,36500.0
2012-12-28 12:00:00,44.76,45.13,44.73,45.05,51700.0,33.2898,33.565,33.2675,33.5055,51700.0
2012-12-28 12:30:00,45.05,45.1,44.96,45.01,26800.0,33.5055,33.5427,33.4386,33.4758,26800.0
2012-12-28 13:00:00,45.01,45.33,44.99,45.32,53300.0,33.4758,33.7138,33.4609,33.7063,53300.0
2012-12-28 13:30:00,45.32,45.37,45.26,45.27,84200.0,33.7063,33.7435,33.6617,33.6692,84200.0
2012-12-28 14:00:00,45.27,45.3,45.19,45.27,136600.0,33.6692,33.6915,33.6097,33.6692,136600.0
2012-12-28 14:30:00,45.3,45.31,45.2,45.23,51000.0,33.6915,33.6989,33.6171,33.6394,51000.0
2012-12-28 15:00:00,45.23,45.4,45.23,45.36,120200.0,33.6394,33.7658,33.6394,33.7361,120200.0
2012-12-28 15:30:00,45.36,45.41,45.0,45.04,302200.0,33.7361,33.7733,33.4683,33.4981,302200.0
2012-12-31 09:30:00,44.92,45.24,44.74,45.22,35500.0,33.4088,33.6468,33.275,33.632,35500.0
2012-12-31 10:00:00,45.23,45.4,45.13,45.31,58900.0,33.6394,33.7658,33.565,33.6989,58900.0
2012-12-31 10:30:00,45.3,45.35,45.15,45.21,35400.0,33.6915,33.7287,33.5799,33.6245,35400.0
2012-12-31 11:00:00,45.19,45.35,45.12,45.18,64400.0,33.6097,33.7287,33.5576,33.6022,64400.0
2012-12-31 11:30:00,45.18,45.19,45.02,45.13,33700.0,33.6022,33.6097,33.4832,33.565,33700.0
2012-12-31 12:00:00,45.14,45.35,45.14,45.24,38700.0,33.5725,33.7287,33.5725,33.6468,38700.0
2012-12-31 12:30:00,45.25,45.25,45.03,45.05,126800.0,33.6543,33.6543,33.4907,33.5055,126800.0
2012-12-31 13:00:00,45.07,45.25,45.01,45.25,37100.0,33.5204,33.6543,33.4758,33.6543,37100.0
2012-12-31 13:30:00,45.24,45.41,45.01,45.01,55100.0,33.6468,33.7733,33.4758,33.4758,55100.0
2012-12-31 14:00:00,45.03,45.26,45.01,45.23,39500.0,33.4907,33.6617,33.4758,33.6394,39500.0
2012-12-31 14:30:00,45.24,45.63,45.23,45.6,62300.0,33.6468,33.9369,33.6394,33.9146,62300.0
2012-12-31 15:00:00,45.63,45.64,45.34,45.34,62600.0,33.9369,33.9443,33.7212,33.7212,62600.0
2012-12-31 15:30:00,45.36,45.58,45.35,45.5,119300.0,33.7361,33.8997,33.7287,33.8402,119300.0
2013-01-02 09:30:00,46.05,46.61,45.64,45.73,82100.0,34.2493,34.6658,33.9443,34.0113,82100.0
2013-01-02 10:00:00,45.75,46.1,45.72,46.09,92800.0,34.0262,34.2865,34.0038,34.279,92800.0
2013-01-02 10:30:00,46.1,46.12,45.9,45.91,226100.0,34.2865,34.3013,34.1377,34.1451,226100.0
2013-01-02 11:00:00,45.9,45.92,45.53,45.62,136200.0,34.1377,34.1526,33.8625,33.9295,136200.0
2013-01-02 11:30:00,45.61,45.67,45.43,45.54,143700.0,33.922,33.9667,33.7882,33.87,143700.0
2013-01-02 12:00:00,45.55,45.55,45.41,45.46,74500.0,33.8774,33.8774,33.7733,33.8105,74500.0
2013-01-02 12:30:00,45.46,45.48,45.3,45.41,93100.0,33.8105,33.8253,33.6915,33.7733,93100.0
2013-01-02 13:00:00,45.4,45.42,45.32,45.32,32000.0,33.7658,33.7807,33.7063,33.7063,32000.0
2013-01-02 13:30:00,45.33,45.4,45.23,45.23,58500.0,33.7138,33.7658,33.6394,33.6394,58500.0
2013-01-02 14:00:00,45.24,45.32,45.17,45.24,78200.0,33.6468,33.7063,33.5948,33.6468,78200.0
2013-01-02 14:30:00,45.24,45.67,45.24,45.66,103300.0,33.6468,33.9667,33.6468,33.9592,103300.0
2013-01-02 15:00:00,45.67,45.71,45.56,45.57,98400.0,33.9667,33.9964,33.8848,33.8923,98400.0
2013-01-02 15:30:00,45.57,45.79,45.3,45.78,1522700.0,33.8923,34.0559,33.6915,34.0485,1522700.0
2013-01-03 09:30:00,45.8,45.97,45.53,45.79,150200.0,34.0633,34.1898,33.8625,34.0559,150200.0
2013-01-03 10:00:00,45.76,46.32,45.74,46.24,167800.0,34.0336,34.4501,34.0187,34.3906,167800.0
2013-01-03 10:30:00,46.23,46.44,46.14,46.25,114500.0,34.3831,34.5393,34.3162,34.398,114500.0
2013-01-03 11:00:00,46.24,46.28,46.18,46.23,59700.0,34.3906,34.4203,34.346,34.3831,59700.0
2013-01-03 11:30:00,46.25,46.36,46.21,46.3,77700.0,34.398,34.4798,34.3683,34.4352,77700.0
2013-01-03 12:00:00,46.3,46.57,46.29,46.56,125200.0,34.4352,34.636,34.4278,34.6286,125200.0
2013-01-03 12:30:00,46.55,46.56,46.28,46.28,73400.0,34.6211,34.6286,34.4203,34.4203,73400.0
2013-01-03 13:00:00,46.3,46.55,46.29,46.54,113900.0,34.4352,34.6211,34.4278,34.6137,113900.0
2013-01-03 13:30:00,46.55,46.76,46.52,46.75,62300.0,34.6211,34.7773,34.5988,34.7699,62300.0
2013-01-03 14:00:00,46.75,46.76,46.43,46.68,105300.0,34.7699,34.7773,34.5319,34.7178,105300.0
2013-01-03 14:30:00,46.68,46.92,46.61,46.89,145700.0,34.7178,34.8963,34.6658,34.874,145700.0
2013-01-03 15:00:00,46.86,47.01,46.62,46.66,205400.0,34.8517,34.9633,34.6732,34.703,205400.0
2013-01-03 15:30:00,46.67,46.98,46.61,46.97,354900.0,34.7104,34.941,34.6658,34.9335,354900.0
2013-01-04 09:30:00,46.9,47.41,46.88,47.41,122800.0,34.8815,35.2608,34.8666,35.2608,122800.0
2013-01-04 10:00:00,47.41,47.61,47.39,47.54,138000.0,35.2608,35.4095,35.2459,35.3574,138000.0
2013-01-04 10:30:00,47.54,47.66,47.33,47.35,114000.0,35.3574,35.4467,35.2013,35.2161,114000.0
2013-01-04 11:00:00,47.35,47.67,47.3,47.55,110900.0,35.2161,35.4541,35.1789,35.3649,110900.0
2013-01-04 11:30:00,47.55,47.96,47.46,47.96,166700.0,35.3649,35.6698,35.2979,35.6698,166700.0
2013-01-04 12:00:00,47.95,48.17,47.88,48.0,147500.0,35.6624,35.826,35.6103,35.6996,147500.0
2013-01-04 12:30:00,48.03,48.05,47.78,47.83,69900.0,35.7219,35.7368,35.5359,35.5731,69900.0
2013-01-04 13:00:00,47.82,47.91,47.79,47.87,55000.0,35.5657,35.6326,35.5434,35.6029,55000.0
2013-01-04 13:30:00,47.86,47.93,47.84,47.92,64900.0,35.5954,35.6475,35.5806,35.6401,64900.0
2013-01-04 14:00:00,47.92,47.98,47.82,47.87,102400.0,35.6401,35.6847,35.5657,35.6029,102400.0
2013-01-04 14:30:00,47.87,48.01,47.81,47.99,90700.0,35.6029,35.707,35.5583,35.6921,90700.0
2013-01-04 15:00:00,47.99,48.2,47.93,48.16,205100.0,35.6921,35.8483,35.6475,35.8186,205100.0
2013-01-04 15:30:00,48.16,48.17,47.87,47.96,308600.0,35.8186,35.826,35.6029,35.6698,308600.0
2013-01-07 09:30:00,48.45,48.57,47.73,47.91,276800.0,36.0343,36.1235,35.4988,35.6326,276800.0
2013-01-07 10:00:00,47.89,48.05,47.88,48.01,133200.0,35.6178,35.7368,35.6103,35.707,133200.0
2013-01-07 10:30:00,48.03,48.03,47.63,47.72,78100.0,35.7219,35.7219,35.4244,35.4913,78100.0
2013-01-07 11:00:00,47.69,47.74,47.47,47.58,53000.0,35.469,35.5062,35.3054,35.3872,53000.0
2013-01-07 11:30:00,47.55,47.63,47.45,47.48,52100.0,35.3649,35.4244,35.2905,35.3128,52100.0
2013-01-07 12:00:00,47.46,47.46,47.2,47.32,59500.0,35.2979,35.2979,35.1046,35.1938,59500.0
2013-01-07 12:30:00,47.32,47.55,47.3,47.51,54100.0,35.1938,35.3649,35.1789,35.3351,54100.0
2013-01-07 13:00:00,47.52,47.66,47.48,47.64,68400.0,35.3426,35.4467,35.3128,35.4318,68400.0
2013-01-07 13:30:00,47.64,47.68,47.57,47.65,47700.0,35.4318,35.4616,35.3798,35.4393,47700.0
2013-01-07 14:00:00,47.65,47.8,47.64,47.79,62600.0,35.4393,35.5508,35.4318,35.5434,62600.0
2013-01-07 14:30:00,47.79,48.07,47.77,47.98,108800.0,35.5434,35.7516,35.5285,35.6847,108800.0
2013-01-07 15:00:00,47.97,48.02,47.83,47.85,132800.0,35.6773,35.7144,35.5731,35.588,132800.0
2013-01-07 15:30:00,47.85,47.86,47.7,47.77,270300.0,35.588,35.5954,35.4764,35.5285,270300.0
2013-01-08 09:30:00,47.87,47.95,47.52,47.63,67200.0,35.6029,35.6624,35.3426,35.4244,67200.0
2013-01-08 10:00:00,47.63,47.63,47.45,47.52,54800.0,35.4244,35.4244,35.2905,35.3426,54800.0
2013-01-08 10:30:00,47.53,47.53,47.3,47.32,60300.0,35.35,35.35,35.1789,35.1938,60300.0
2013-01-08 11:00:00,47.33,47.35,47.11,47.32,68500.0,35.2013,35.2161,35.0376,35.1938,68500.0
2013-01-08 11:30:00,47.32,47.46,47.2,47.45,54600.0,35.1938,35.2979,35.1046,35.2905,54600.0
2013-01-08 12:00:00,47.46,47.55,47.28,47.29,49400.0,35.2979,35.3649,35.1641,35.1715,49400.0
2013-01-08 12:30:00,47.29,47.32,47.11,47.15,60500.0,35.1715,35.1938,35.0376,35.0674,60500.0
2013-01-08 13:00:00,47.15,47.44,47.15,47.36,87900.0,35.0674,35.2831,35.0674,35.2236,87900.0
2013-01-08 13:30:00,47.35,47.41,47.01,47.15,103000.0,35.2161,35.2608,34.9633,35.0674,103000.0
2013-01-08 14:00:00,47.16,47.31,47.16,47.27,79700.0,35.0748,35.1864,35.0748,35.1566,79700.0
2013-01-08 14:30:00,47.29,47.44,47.21,47.43,48100.0,35.1715,35.2831,35.112,35.2756,48100.0
2013-01-08 15:00:00,47.42,47.52,47.4,47.43,67400.0,35.2682,35.3426,35.2533,35.2756,67400.0
2013-01-08 15:30:00,47.43,47.46,47.33,47.42,185600.0,35.2756,35.2979,35.2013,35.2682,185600.0
2013-01-09 09:30:00,47.61,47.69,46.99,47.02,132100.0,35.4095,35.469,34.9484,34.9707,132100.0
2013-01-09 10:00:00,47.05,47.16,46.99,47.12,52500.0,34.993,35.0748,34.9484,35.0451,52500.0
2013-01-09 10:30:00,47.1,47.11,46.74,46.94,89600.0,35.0302,35.0376,34.7625,34.9112,89600.0
2013-01-09 11:00:00,46.94,47.09,46.8,46.85,91700.0,34.9112,35.0228,34.8071,34.8443,91700.0
2013-01-09 11:30:00,46.85,46.95,46.81,46.82,42400.0,34.8443,34.9186,34.8145,34.822,42400.0
2013-01-09 12:00:00,46.83,46.86,46.78,46.81,36600.0,34.8294,34.8517,34.7922,34.8145,36600.0
2013-01-09 12:30:00,46.81,46.84,46.67,46.84,44700.0,34.8145,34.8368,34.7104,34.8368,44700.0
2013-01-09 13:00:00,46.82,46.84,46.65,46.71,71600.0,34.822,34.8368,34.6955,34.7401,71600.0
2013-01-09 13:30:00,46.7,46.76,46.69,46.72,80000.0,34.7327,34.7773,34.7253,34.7476,80000.0
2013-01-09 14:00:00,46.72,46.73,46.61,46.61,111300.0,34.7476,34.755,34.6658,34.6658,111300.0
2013-01-09 14:30:00,46.61,46.64,46.51,46.55,150100.0,34.6658,34.6881,34.5914,34.6211,150100.0
2013-01-09 15:00:00,46.54,46.59,46.47,46.53,147600.0,34.6137,34.6509,34.5616,34.6063,147600.0
2013-01-09 15:30:00,46.52,46.54,46.34,46.4,514100.0,34.5988,34.6137,34.465,34.5096,514100.0
2013-01-10 09:30:00,46.8,47.01,46.34,46.34,112200.0,34.8071,34.9633,34.465,34.465,112200.0
2013-01-10 10:00:00,46.37,46.77,46.36,46.68,99000.0,34.4873,34.7848,34.4798,34.7178,99000.0
2013-01-10 10:30:00,46.68,46.85,46.56,46.72,75400.0,34.7178,34.8443,34.6286,34.7476,75400.0
2013-01-10 11:00:00,46.71,46.78,46.63,46.78,52900.0,34.7401,34.7922,34.6806,34.7922,52900.0
2013-01-10 11:30:00,46.78,46.91,46.71,46.84,61900.0,34.7922,34.8889,34.7401,34.8368,61900.0
2013-01-10 12:00:00,46.84,46.85,46.72,46.79,39000.0,34.8368,34.8443,34.7476,34.7996,39000.0
2013-01-10 12:30:00,46.8,46.83,46.68,46.78,48500.0,34.8071,34.8294,34.7178,34.7922,48500.0
2013-01-10 13:00:00,46.81,46.83,46.76,46.8,24800.0,34.8145,34.8294,34.7773,34.8071,24800.0
2013-01-10 13:30:00,46.8,46.91,46.78,46.87,37600.0,34.8071,34.8889,34.7922,34.8591,37600.0
2013-01-10 14:00:00,46.89,47.25,46.87,47.19,127300.0,34.874,35.1418,34.8591,35.0971,127300.0
2013-01-10 14:30:00,47.19,47.27,47.15,47.21,115300.0,35.0971,35.1566,35.0674,35.112,115300.0
2013-01-10 15:00:00,47.22,47.27,47.14,47.25,97100.0,35.1194,35.1566,35.06,35.1418,97100.0
2013-01-10 15:30:00,47.25,47.38,47.25,47.35,244000.0,35.1418,35.2384,35.1418,35.2161,244000.0
2013-01-11 09:30:00,47.24,47.7,47.24,47.44,65600.0,35.1343,35.4764,35.1343,35.2831,65600.0
2013-01-11 10:00:00,47.44,47.55,47.38,47.52,27700.0,35.2831,35.3649,35.2384,35.3426,27700.0
2013-01-11 10:30:00,47.51,47.72,47.48,47.72,47600.0,35.3351,35.4913,35.3128,35.4913,47600.0
2013-01-11 11:00:00,47.72,47.78,47.36,47.36,47400.0,35.4913,35.5359,35.2236,35.2236,47400.0
2013-01-11 11:30:00,47.35,47.56,47.29,47.55,60200.0,35.2161,35.3723,35.1715,35.3649,60200.0
2013-01-11 12:00:00,47.55,47.57,47.28,47.3,38200.0,35.3649,35.3798,35.1641,35.1789,38200.0
2013-01-11 12:30:00,47.28,47.37,47.28,47.3,22400.0,35.1641,35.231,35.1641,35.1789,22400.0
2013-01-11 13:00:00,47.29,47.31,47.16,47.18,43500.0,35.1715,35.1864,35.0748,35.0897,43500.0
2013-01-11 13:30:00,47.17,47.23,47.09,47.16,31400.0,35.0823,35.1269,35.0228,35.0748,31400.0
2013-01-11 14:00:00,47.16,47.22,47.1,47.22,33300.0,35.0748,35.1194,35.0302,35.1194,33300.0
2013-01-11 14:30:00,47.21,47.26,47.13,47.22,32300.0,35.112,35.1492,35.0525,35.1194,32300.0
2013-01-11 15:00:00,47.22,47.23,47.11,47.12,48600.0,35.1194,35.1269,35.0376,35.0451,48600.0
2013-01-11 15:30:00,47.12,47.33,47.12,47.24,121200.0,35.0451,35.2013,35.0451,35.1343,121200.0
2013-01-14 09:30:00,47.06,47.33,46.9,46.92,58100.0,35.0005,35.2013,34.8815,34.8963,58100.0
2013-01-14 10:00:00,46.93,46.93,46.49,46.54,65900.0,34.9038,34.9038,34.5765,34.6137,65900.0
2013-01-14 10:30:00,46.53,46.59,46.45,46.48,128000.0,34.6063,34.6509,34.5468,34.5691,128000.0
2013-01-14 11:00:00,46.5,46.61,46.41,46.56,71900.0,34.584,34.6658,34.517,34.6286,71900.0
2013-01-14 11:30:00,46.57,46.68,46.4,46.49,85500.0,34.636,34.7178,34.5096,34.5765,85500.0
2013-01-14 12:00:00,46.49,46.69,46.47,46.67,62200.0,34.5765,34.7253,34.5616,34.7104,62200.0
2013-01-14 12:30:00,46.67,46.72,46.62,46.66,41300.0,34.7104,34.7476,34.6732,34.703,41300.0
2013-01-14 13:00:00,46.66,46.69,46.57,46.59,54100.0,34.703,34.7253,34.636,34.6509,54100.0
2013-01-14 13:30:00,46.59,46.63,46.54,46.55,69700.0,34.6509,34.6806,34.6137,34.6211,69700.0
2013-01-14 14:00:00,46.55,46.6,46.42,46.55,124600.0,34.6211,34.6583,34.5245,34.6211,124600.0
2013-01-14 14:30:00,46.55,46.57,46.44,46.51,62200.0,34.6211,34.636,34.5393,34.5914,62200.0
2013-01-14 15:00:00,46.51,46.58,46.38,46.38,204900.0,34.5914,34.6435,34.4947,34.4947,204900.0
2013-01-14 15:30:00,46.38,46.57,46.3,46.56,320700.0,34.4947,34.636,34.4352,34.6286,320700.0
2013-01-15 09:30:00,46.29,46.77,46.29,46.57,112800.0,34.4278,34.7848,34.4278,34.636,112800.0
2013-01-15 10:00:00,46.58,46.8,46.55,46.77,48000.0,34.6435,34.8071,34.6211,34.7848,48000.0
2013-01-15 10:30:00,46.77,47.18,46.77,47.15,77900.0,34.7848,35.0897,34.7848,35.0674,77900.0
2013-01-15 11:00:00,47.13,47.47,47.12,47.43,104600.0,35.0525,35.3054,35.0451,35.2756,104600.0
2013-01-15 11:30:00,47.44,47.82,47.41,47.78,150200.0,35.2831,35.5657,35.2608,35.5359,150200.0
2013-01-15 12:00:00,47.77,48.04,47.75,48.02,92800.0,35.5285,35.7293,35.5136,35.7144,92800.0
2013-01-15 12:30:00,48.01,48.16,47.95,48.06,98200.0,35.707,35.8186,35.6624,35.7442,98200.0
2013-01-15 13:00:00,48.06,48.27,47.97,48.17,74300.0,35.7442,35.9004,35.6773,35.826,74300.0
2013-01-15 13:30:00,48.17,48.27,47.99,48.02,162000.0,35.826,35.9004,35.6921,35.7144,162000.0
2013-01-15 14:00:00,48.01,48.07,47.96,48.01,77700.0,35.707,35.7516,35.6698,35.707,77700.0
2013-01-15 14:30:00,48.01,48.26,48.0,48.25,102600.0,35.707,35.8929,35.6996,35.8855,102600.0
2013-01-15 15:00:00,48.25,48.26,48.1,48.2,158000.0,35.8855,35.8929,35.7739,35.8483,158000.0
2013-01-15 15:30:00,48.19,48.3,48.17,48.28,293800.0,35.8409,35.9227,35.826,35.9078,293800.0
2013-01-16 09:30:00,48.22,48.24,47.93,48.22,145100.0,35.8632,35.8781,35.6475,35.8632,145100.0
2013-01-16 10:00:00,48.21,48.65,48.13,48.5,117700.0,35.8558,36.183,35.7963,36.0714,117700.0
2013-01-16 10:30:00,48.49,48.6,48.44,48.46,119900.0,36.064,36.1458,36.0268,36.0417,119900.0
2013-01-16 11:00:00,48.47,48.91,48.4,48.85,88800.0,36.0491,36.3764,35.9971,36.3317,88800.0
2013-01-16 11:30:00,48.86,48.86,48.67,48.74,63500.0,36.3392,36.3392,36.1979,36.2499,63500.0
2013-01-16 12:00:00,48.76,48.88,48.62,48.69,79900.0,36.2648,36.3541,36.1607,36.2127,79900.0
2013-01-16 12:30:00,48.66,48.67,48.5,48.5,48300.0,36.1904,36.1979,36.0714,36.0714,48300.0
2013-01-16 13:00:00,48.5,48.55,48.46,48.52,51000.0,36.0714,36.1086,36.0417,36.0863,51000.0
2013-01-16 13:30:00,48.51,48.69,48.5,48.63,63200.0,36.0789,36.2127,36.0714,36.1681,63200.0
2013-01-16 14:00:00,48.64,48.7,48.41,48.41,60100.0,36.1756,36.2202,36.0045,36.0045,60100.0
2013-01-16 14:30:00,48.42,48.55,48.41,48.53,63000.0,36.0119,36.1086,36.0045,36.0938,63000.0
2013-01-16 15:00:00,48.53,48.65,48.43,48.5,116600.0,36.0938,36.183,36.0194,36.0714,116600.0
2013-01-16 15:30:00,48.5,48.54,48.39,48.43,207200.0,36.0714,36.1012,35.9896,36.0194,207200.0
2013-01-17 09:30:00,48.6,48.77,48.28,48.51,36800.0,36.1458,36.2722,35.9078,36.0789,36800.0
2013-01-17 10:00:00,48.46,48.64,48.44,48.59,27500.0,36.0417,36.1756,36.0268,36.1384,27500.0
2013-01-17 10:30:00,48.59,48.6,48.2,48.26,47600.0,36.1384,36.1458,35.8483,35.8929,47600.0
2013-01-17 11:00:00,48.26,48.31,48.12,48.28,48700.0,35.8929,35.9301,35.7888,35.9078,48700.0
2013-01-17 11:30:00,48.27,48.31,48.12,48.16,72000.0,35.9004,35.9301,35.7888,35.8186,72000.0
2013-01-17 12:00:00,48.16,48.16,47.99,48.03,57600.0,35.8186,35.8186,35.6921,35.7219,57600.0
2013-01-17 12:30:00,48.03,48.08,47.99,48.0,45600.0,35.7219,35.7591,35.6921,35.6996,45600.0
2013-01-17 13:00:00,48.01,48.15,48.01,48.15,29400.0,35.707,35.8111,35.707,35.8111,29400.0
2013-01-17 13:30:00,48.15,48.32,48.13,48.22,49800.0,35.8111,35.9376,35.7963,35.8632,49800.0
2013-01-17 14:00:00,48.22,48.48,48.22,48.44,37900.0,35.8632,36.0566,35.8632,36.0268,37900.0
2013-01-17 14:30:00,48.44,48.46,48.25,48.31,69900.0,36.0268,36.0417,35.8855,35.9301,69900.0
2013-01-17 15:00:00,48.29,48.43,48.25,48.32,52200.0,35.9153,36.0194,35.8855,35.9376,52200.0
2013-01-17 15:30:00,48.32,48.37,48.29,48.29,115700.0,35.9376,35.9748,35.9153,35.9153,115700.0
2013-01-18 09:30:00,48.25,48.29,47.94,48.05,24800.0,35.8855,35.9153,35.6549,35.7368,24800.0
2013-01-18 10:00:00,48.03,48.08,47.94,48.01,46400.0,35.7219,35.7591,35.6549,35.707,46400.0
2013-01-18 10:30:00,48.05,48.22,48.02,48.08,25900.0,35.7368,35.8632,35.7144,35.7591,25900.0
2013-01-18 11:00:00,48.08,48.11,48.03,48.08,21900.0,35.7591,35.7814,35.7219,35.7591,21900.0
2013-01-18 11:30:00,48.11,48.16,48.02,48.13,27400.0,35.7814,35.8186,35.7144,35.7963,27400.0
2013-01-18 12:00:00,48.14,48.16,48.04,48.1,39900.0,35.8037,35.8186,35.7293,35.7739,39900.0
2013-01-18 12:30:00,48.1,48.18,48.09,48.14,22800.0,35.7739,35.8334,35.7665,35.8037,22800.0
2013-01-18 13:00:00,48.13,48.23,48.13,48.19,19800.0,35.7963,35.8706,35.7963,35.8409,19800.0
2013-01-18 13:30:00,48.21,48.22,48.12,48.12,21800.0,35.8558,35.8632,35.7888,35.7888,21800.0
2013-01-18 14:00:00,48.13,48.15,48.1,48.14,31500.0,35.7963,35.8111,35.7739,35.8037,31500.0
2013-01-18 14:30:00,48.13,48.25,48.13,48.23,28000.0,35.7963,35.8855,35.7963,35.8706,28000.0
2013-01-18 15:00:00,48.23,48.26,48.09,48.15,103000.0,35.8706,35.8929,35.7665,35.8111,103000.0
2013-01-18 15:30:00,48.16,48.3,48.15,48.29,115200.0,35.8186,35.9227,35.8111,35.9153,115200.0
2013-01-22 09:30:00,48.47,48.47,47.89,48.03,61700.0,36.0491,36.0491,35.6178,35.7219,61700.0
2013-01-22 10:00:00,48.04,48.08,47.71,47.95,84700.0,35.7293,35.7591,35.4839,35.6624,84700.0
2013-01-22 10:30:00,47.98,48.15,47.83,47.83,79300.0,35.6847,35.8111,35.5731,35.5731,79300.0
2013-01-22 11:00:00,47.84,48.1,47.82,48.09,25800.0,35.5806,35.7739,35.5657,35.7665,25800.0
2013-01-22 11:30:00,48.08,48.11,47.97,48.07,14800.0,35.7591,35.7814,35.6773,35.7516,14800.0
2013-01-22 12:00:00,48.06,48.11,48.02,48.04,22600.0,35.7442,35.7814,35.7144,35.7293,22600.0
2013-01-22 12:30:00,48.04,48.1,48.03,48.1,37600.0,35.7293,35.7739,35.7219,35.7739,37600.0
2013-01-22 13:00:00,48.07,48.2,48.07,48.2,56800.0,35.7516,35.8483,35.7516,35.8483,56800.0
2013-01-22 13:30:00,48.2,48.2,48.07,48.11,39100.0,35.8483,35.8483,35.7516,35.7814,39100.0
2013-01-22 14:00:00,48.11,48.2,48.09,48.18,44900.0,35.7814,35.8483,35.7665,35.8334,44900.0
2013-01-22 14:30:00,48.18,48.2,48.07,48.13,188100.0,35.8334,35.8483,35.7516,35.7963,188100.0
2013-01-22 15:00:00,48.13,48.2,48.05,48.08,66100.0,35.7963,35.8483,35.7368,35.7591,66100.0
2013-01-22 15:30:00,48.08,48.15,48.07,48.1,169400.0,35.7591,35.8111,35.7516,35.7739,169400.0
2013-01-23 09:30:00,48.09,48.19,47.52,47.59,109300.0,35.7665,35.8409,35.3426,35.3946,109300.0
2013-01-23 10:00:00,47.57,47.72,47.51,47.63,56000.0,35.3798,35.4913,35.3351,35.4244,56000.0
2013-01-23 10:30:00,47.65,47.8,47.55,47.8,28400.0,35.4393,35.5508,35.3649,35.5508,28400.0
2013-01-23 11:00:00,47.8,47.99,47.76,47.91,61800.0,35.5508,35.6921,35.5211,35.6326,61800.0
2013-01-23 11:30:00,47.91,48.1,47.89,48.1,54800.0,35.6326,35.7739,35.6178,35.7739,54800.0
2013-01-23 12:00:00,48.09,48.15,47.96,47.97,43400.0,35.7665,35.8111,35.6698,35.6773,43400.0
2013-01-23 12:30:00,47.95,48.01,47.93,48.01,20000.0,35.6624,35.707,35.6475,35.707,20000.0
2013-01-23 13:00:00,48.01,48.04,47.98,47.98,21000.0,35.707,35.7293,35.6847,35.6847,21000.0
2013-01-23 13:30:00,47.94,48.06,47.94,48.0,26700.0,35.6549,35.7442,35.6549,35.6996,26700.0
2013-01-23 14:00:00,48.02,48.3,48.0,48.3,43400.0,35.7144,35.9227,35.6996,35.9227,43400.0
2013-01-23 14:30:00,48.29,48.32,48.17,48.2,33800.0,35.9153,35.9376,35.826,35.8483,33800.0
2013-01-23 15:00:00,48.2,48.28,48.08,48.08,44100.0,35.8483,35.9078,35.7591,35.7591,44100.0
2013-01-23 15:30:00,48.08,48.22,48.03,48.06,211000.0,35.7591,35.8632,35.7219,35.7442,211000.0
2013-01-24 09:30:00,48.13,49.02,48.09,49.02,69900.0,35.7963,36.4582,35.7665,36.4582,69900.0
2013-01-24 10:00:00,49.02,49.03,48.54,48.56,74500.0,36.4582,36.4656,36.1012,36.1161,74500.0
2013-01-24 10:30:00,48.56,48.61,48.43,48.51,37300.0,36.1161,36.1532,36.0194,36.0789,37300.0
2013-01-24 11:00:00,48.51,48.57,48.44,48.46,39900.0,36.0789,36.1235,36.0268,36.0417,39900.0
2013-01-24 11:30:00,48.46,48.5,48.22,48.25,49500.0,36.0417,36.0714,35.8632,35.8855,49500.0
2013-01-24 12:00:00,48.23,48.26,47.81,47.85,78100.0,35.8706,35.8929,35.5583,35.588,78100.0
2013-01-24 12:30:00,47.84,47.87,47.7,47.76,79200.0,35.5806,35.6029,35.4764,35.5211,79200.0
2013-01-24 13:00:00,47.78,47.99,47.68,47.97,44200.0,35.5359,35.6921,35.4616,35.6773,44200.0
2013-01-24 13:30:00,47.97,48.1,47.74,47.84,51700.0,35.6773,35.7739,35.5062,35.5806,51700.0
2013-01-24 14:00:00,47.83,47.85,47.77,47.8,59500.0,35.5731,35.588,35.5285,35.5508,59500.0
2013-01-24 14:30:00,47.8,47.94,47.8,47.81,79600.0,35.5508,35.6549,35.5508,35.5583,79600.0
2013-01-24 15:00:00,47.81,48.0,47.78,48.0,103800.0,35.5583,35.6996,35.5359,35.6996,103800.0
2013-01-24 15:30:00,48.0,48.14,47.89,47.94,152300.0,35.6996,35.8037,35.6178,35.6549,152300.0
2013-01-25 09:30:00,48.19,48.48,47.94,48.37,44900.0,35.8409,36.0566,35.6549,35.9748,44900.0
2013-01-25 10:00:00,48.31,48.79,48.25,48.44,44800.0,35.9301,36.2871,35.8855,36.0268,44800.0
2013-01-25 10:30:00,48.43,48.5,48.36,48.43,53900.0,36.0194,36.0714,35.9673,36.0194,53900.0
2013-01-25 11:00:00,48.43,48.48,48.25,48.48,34300.0,36.0194,36.0566,35.8855,36.0566,34300.0
2013-01-25 11:30:00,48.48,48.49,48.36,48.43,21300.0,36.0566,36.064,35.9673,36.0194,21300.0
2013-01-25 12:00:00,48.43,48.6,48.43,48.55,26000.0,36.0194,36.1458,36.0194,36.1086,26000.0
2013-01-25 12:30:00,48.55,48.63,48.51,48.52,66500.0,36.1086,36.1681,36.0789,36.0863,66500.0
2013-01-25 13:00:00,48.52,48.53,48.43,48.5,113800.0,36.0863,36.0938,36.0194,36.0714,113800.0
2013-01-25 13:30:00,48.48,48.58,48.47,48.52,18300.0,36.0566,36.1309,36.0491,36.0863,18300.0
2013-01-25 14:00:00,48.51,48.57,48.47,48.5,53900.0,36.0789,36.1235,36.0491,36.0714,53900.0
2013-01-25 14:30:00,48.51,48.59,48.41,48.56,204800.0,36.0789,36.1384,36.0045,36.1161,204800.0
2013-01-25 15:00:00,48.56,48.68,48.56,48.65,168800.0,36.1161,36.2053,36.1161,36.183,168800.0
2013-01-25 15:30:00,48.65,48.82,48.65,48.81,190900.0,36.183,36.3094,36.183,36.302,190900.0
2013-01-28 09:30:00,49.05,49.05,48.78,48.81,41100.0,36.4805,36.4805,36.2797,36.302,41100.0
2013-01-28 10:00:00,48.78,48.78,48.21,48.35,95000.0,36.2797,36.2797,35.8558,35.9599,95000.0
2013-01-28 10:30:00,48.29,48.44,48.29,48.44,38700.0,35.9153,36.0268,35.9153,36.0268,38700.0
2013-01-28 11:00:00,48.45,48.5,48.4,48.45,34700.0,36.0343,36.0714,35.9971,36.0343,34700.0
2013-01-28 11:30:00,48.45,48.55,48.41,48.55,34000.0,36.0343,36.1086,36.0045,36.1086,34000.0
2013-01-28 12:00:00,48.55,48.55,48.44,48.46,17300.0,36.1086,36.1086,36.0268,36.0417,17300.0
2013-01-28 12:30:00,48.45,48.45,48.29,48.35,61500.0,36.0343,36.0343,35.9153,35.9599,61500.0
2013-01-28 13:00:00,48.34,48.37,48.28,48.32,21500.0,35.9524,35.9748,35.9078,35.9376,21500.0
2013-01-28 13:30:00,48.32,48.32,48.22,48.28,26000.0,35.9376,35.9376,35.8632,35.9078,26000.0
2013-01-28 14:00:00,48.29,48.35,48.24,48.34,57000.0,35.9153,35.9599,35.8781,35.9524,57000.0
2013-01-28 14:30:00,48.33,48.34,48.16,48.31,35000.0,35.945,35.9524,35.8186,35.9301,35000.0
2013-01-28 15:00:00,48.29,48.34,48.12,48.24,70800.0,35.9153,35.9524,35.7888,35.8781,70800.0
2013-01-28 15:30:00,48.23,48.28,48.16,48.2,173300.0,35.8706,35.9078,35.8186,35.8483,173300.0
2013-01-29 09:30:00,48.3,48.48,47.86,47.95,54400.0,35.9227,36.0566,35.5954,35.6624,54400.0
2013-01-29 10:00:00,47.92,47.98,47.3,47.49,201800.0,35.6401,35.6847,35.1789,35.3203,201800.0
2013-01-29 10:30:00,47.49,47.58,47.36,47.49,109700.0,35.3203,35.3872,35.2236,35.3203,109700.0
2013-01-29 11:00:00,47.49,47.8,47.48,47.8,86700.0,35.3203,35.5508,35.3128,35.5508,86700.0
2013-01-29 11:30:00,47.8,47.81,47.6,47.63,75100.0,35.5508,35.5583,35.4021,35.4244,75100.0
2013-01-29 12:00:00,47.63,47.71,47.61,47.7,76100.0,35.4244,35.4839,35.4095,35.4764,76100.0
2013-01-29 12:30:00,47.71,47.88,47.68,47.88,17200.0,35.4839,35.6103,35.4616,35.6103,17200.0
2013-01-29 13:00:00,47.88,47.91,47.82,47.83,15000.0,35.6103,35.6326,35.5657,35.5731,15000.0
2013-01-29 13:30:00,47.85,47.86,47.68,47.7,68800.0,35.588,35.5954,35.4616,35.4764,68800.0
2013-01-29 14:00:00,47.69,47.75,47.61,47.63,32700.0,35.469,35.5136,35.4095,35.4244,32700.0
2013-01-29 14:30:00,47.63,47.65,47.54,47.62,82500.0,35.4244,35.4393,35.3574,35.4169,82500.0
2013-01-29 15:00:00,47.62,47.75,47.57,47.7,89700.0,35.4169,35.5136,35.3798,35.4764,89700.0
2013-01-29 15:30:00,47.69,47.78,47.64,47.7,207200.0,35.469,35.5359,35.4318,35.4764,207200.0
2013-01-30 09:30:00,47.87,48.06,47.61,47.99,250000.0,35.6029,35.7442,35.4095,35.6921,250000.0
2013-01-30 10:00:00,47.93,47.97,47.47,47.51,58200.0,35.6475,35.6773,35.3054,35.3351,58200.0
2013-01-30 10:30:00,47.52,47.67,47.45,47.64,124400.0,35.3426,35.4541,35.2905,35.4318,124400.0
2013-01-30 11:00:00,47.64,47.73,47.62,47.65,27400.0,35.4318,35.4988,35.4169,35.4393,27400.0
2013-01-30 11:30:00,47.65,47.75,47.62,47.66,37100.0,35.4393,35.5136,35.4169,35.4467,37100.0
2013-01-30 12:00:00,47.64,47.75,47.6,47.63,32800.0,35.4318,35.5136,35.4021,35.4244,32800.0
2013-01-30 12:30:00,47.62,47.67,47.61,47.66,22100.0,35.4169,35.4541,35.4095,35.4467,22100.0
2013-01-30 13:00:00,47.66,47.83,47.66,47.74,113900.0,35.4467,35.5731,35.4467,35.5062,113900.0
2013-01-30 13:30:00,47.75,47.76,47.61,47.66,21100.0,35.5136,35.5211,35.4095,35.4467,21100.0
2013-01-30 14:00:00,47.68,47.71,47.56,47.63,30900.0,35.4616,35.4839,35.3723,35.4244,30900.0
2013-01-30 14:30:00,47.6,47.62,47.39,47.48,56500.0,35.4021,35.4169,35.2459,35.3128,56500.0
2013-01-30 15:00:00,47.47,47.52,47.31,47.33,197200.0,35.3054,35.3426,35.1864,35.2013,197200.0
2013-01-30 15:30:00,47.33,47.49,47.26,47.46,256900.0,35.2013,35.3203,35.1492,35.2979,256900.0
2013-01-31 09:30:00,48.0,48.99,47.88,48.41,318600.0,35.6996,36.4359,35.6103,36.0045,318600.0
2013-01-31 10:00:00,48.41,48.47,47.95,47.95,126700.0,36.0045,36.0491,35.6624,35.6624,126700.0
2013-01-31 10:30:00,47.96,48.1,47.65,47.7,108300.0,35.6698,35.7739,35.4393,35.4764,108300.0
2013-01-31 11:00:00,47.7,47.81,47.58,47.59,105200.0,35.4764,35.5583,35.3872,35.3946,105200.0
2013-01-31 11:30:00,47.57,47.6,47.36,47.56,186500.0,35.3798,35.4021,35.2236,35.3723,186500.0
2013-01-31 12:00:00,47.55,47.58,47.47,47.5,60000.0,35.3649,35.3872,35.3054,35.3277,60000.0
2013-01-31 12:30:00,47.49,47.59,47.46,47.55,54300.0,35.3203,35.3946,35.2979,35.3649,54300.0
2013-01-31 13:00:00,47.55,47.57,47.44,47.48,68500.0,35.3649,35.3798,35.2831,35.3128,68500.0
2013-01-31 13:30:00,47.49,47.51,47.38,47.39,87800.0,35.3203,35.3351,35.2384,35.2459,87800.0
2013-01-31 14:00:00,47.39,47.63,47.32,47.63,94600.0,35.2459,35.4244,35.1938,35.4244,94600.0
2013-01-31 14:30:00,47.63,47.79,47.63,47.73,75000.0,35.4244,35.5434,35.4244,35.4988,75000.0
2013-01-31 15:00:00,47.74,47.74,47.61,47.62,116700.0,35.5062,35.5062,35.4095,35.4169,116700.0
2013-01-31 15:30:00,47.62,47.68,47.45,47.61,380300.0,35.4169,35.4616,35.2905,35.4095,380300.0
2013-02-01 09:30:00,48.0,48.0,47.37,47.38,66600.0,35.6996,35.6996,35.231,35.2384,66600.0
2013-02-01 10:00:00,47.4,47.57,47.11,47.15,112500.0,35.2533,35.3798,35.0376,35.0674,112500.0
2013-02-01 10:30:00,47.14,47.37,47.04,47.2,62900.0,35.06,35.231,34.9856,35.1046,62900.0
2013-02-01 11:00:00,47.21,47.47,47.21,47.43,75100.0,35.112,35.3054,35.112,35.2756,75100.0
2013-02-01 11:30:00,47.45,47.77,47.42,47.76,107100.0,35.2905,35.5285,35.2682,35.5211,107100.0
2013-02-01 12:00:00,47.74,47.74,47.57,47.63,34100.0,35.5062,35.5062,35.3798,35.4244,34100.0
2013-02-01 12:30:00,47.64,47.67,47.41,47.57,84300.0,35.4318,35.4541,35.2608,35.3798,84300.0
2013-02-01 13:00:00,47.57,47.72,47.54,47.7,164000.0,35.3798,35.4913,35.3574,35.4764,164000.0
2013-02-01 13:30:00,47.7,48.0,47.68,47.97,93000.0,35.4764,35.6996,35.4616,35.6773,93000.0
2013-02-01 14:00:00,47.97,48.13,47.94,48.11,147200.0,35.6773,35.7963,35.6549,35.7814,147200.0
2013-02-01 14:30:00,48.11,48.11,47.86,47.87,87500.0,35.7814,35.7814,35.5954,35.6029,87500.0
2013-02-01 15:00:00,47.87,48.01,47.87,47.96,111600.0,35.6029,35.707,35.6029,35.6698,111600.0
2013-02-01 15:30:00,47.96,48.01,47.81,47.9,285400.0,35.6698,35.707,35.5583,35.6252,285400.0
2013-02-04 09:30:00,47.62,47.72,46.81,46.95,247500.0,35.4169,35.4913,34.8145,34.9186,247500.0
2013-02-04 10:00:00,46.98,47.14,46.85,47.14,250500.0,34.941,35.06,34.8443,35.06,250500.0
2013-02-04 10:30:00,47.12,47.74,47.04,47.36,182400.0,35.0451,35.5062,34.9856,35.2236,182400.0
2013-02-04 11:00:00,47.35,47.37,47.03,47.03,131700.0,35.2161,35.231,34.9781,34.9781,131700.0
2013-02-04 11:30:00,47.01,47.01,46.65,46.79,137600.0,34.9633,34.9633,34.6955,34.7996,137600.0
2013-02-04 12:00:00,46.77,46.79,46.65,46.7,59400.0,34.7848,34.7996,34.6955,34.7327,59400.0
2013-02-04 12:30:00,46.71,46.72,46.52,46.62,63400.0,34.7401,34.7476,34.5988,34.6732,63400.0
2013-02-04 13:00:00,46.63,46.63,46.29,46.32,65700.0,34.6806,34.6806,34.4278,34.4501,65700.0
2013-02-04 13:30:00,46.31,46.65,46.31,46.65,55700.0,34.4426,34.6955,34.4426,34.6955,55700.0
2013-02-04 14:00:00,46.65,46.85,46.63,46.81,76300.0,34.6955,34.8443,34.6806,34.8145,76300.0
2013-02-04 14:30:00,46.81,46.91,46.7,46.9,51100.0,34.8145,34.8889,34.7327,34.8815,51100.0
2013-02-04 15:00:00,46.91,46.93,46.75,46.87,223200.0,34.8889,34.9038,34.7699,34.8591,223200.0
2013-02-04 15:30:00,46.86,46.93,46.77,46.8,206400.0,34.8517,34.9038,34.7848,34.8071,206400.0
2013-02-05 09:30:00,46.8,46.98,46.52,46.75,96100.0,34.8071,34.941,34.5988,34.7699,96100.0
2013-02-05 10:00:00,46.74,47.19,46.7,46.98,148900.0,34.7625,35.0971,34.7327,34.941,148900.0
2013-02-05 10:30:00,46.98,47.32,46.95,47.26,105200.0,34.941,35.1938,34.9186,35.1492,105200.0
2013-02-05 11:00:00,47.22,47.26,47.11,47.19,57200.0,35.1194,35.1492,35.0376,35.0971,57200.0
2013-02-05 11:30:00,47.2,47.36,47.15,47.24,83800.0,35.1046,35.2236,35.0674,35.1343,83800.0
2013-02-05 12:00:00,47.25,47.43,47.2,47.37,91400.0,35.1418,35.2756,35.1046,35.231,91400.0
2013-02-05 12:30:00,47.35,47.6,47.35,47.55,52800.0,35.2161,35.4021,35.2161,35.3649,52800.0
2013-02-05 13:00:00,47.57,47.59,47.47,47.59,39200.0,35.3798,35.3946,35.3054,35.3946,39200.0
2013-02-05 13:30:00,47.59,47.82,47.58,47.77,67900.0,35.3946,35.5657,35.3872,35.5285,67900.0
2013-02-05 14:00:00,47.8,47.9,47.76,47.87,53600.0,35.5508,35.6252,35.5211,35.6029,53600.0
2013-02-05 14:30:00,47.86,48.03,47.74,47.94,59000.0,35.5954,35.7219,35.5062,35.6549,59000.0
2013-02-05 15:00:00,47.95,47.98,47.85,47.91,115800.0,35.6624,35.6847,35.588,35.6326,115800.0
2013-02-05 15:30:00,47.92,47.95,47.73,47.81,133600.0,35.6401,35.6624,35.4988,35.5583,133600.0
2013-02-06 09:30:00,47.77,48.57,47.62,48.51,130300.0,35.5285,36.1235,35.4169,36.0789,130300.0
2013-02-06 10:00:00,48.49,48.62,48.3,48.53,131000.0,36.064,36.1607,35.9227,36.0938,131000.0
2013-02-06 10:30:00,48.52,48.53,48.43,48.48,52500.0,36.0863,36.0938,36.0194,36.0566,52500.0
2013-02-06 11:00:00,48.48,48.71,48.44,48.7,65900.0,36.0566,36.2276,36.0268,36.2202,65900.0
2013-02-06 11:30:00,48.69,48.86,48.59,48.83,77200.0,36.2127,36.3392,36.1384,36.3169,77200.0
2013-02-06 12:00:00,48.84,48.99,48.77,48.9,111600.0,36.3243,36.4359,36.2722,36.3689,111600.0
2013-02-06 12:30:00,48.88,48.91,48.68,48.7,179900.0,36.3541,36.3764,36.2053,36.2202,179900.0
2013-02-06 13:00:00,48.68,48.71,48.53,48.53,87300.0,36.2053,36.2276,36.0938,36.0938,87300.0
2013-02-06 13:30:00,48.52,48.58,48.38,48.54,81400.0,36.0863,36.1309,35.9822,36.1012,81400.0
2013-02-06 14:00:00,48.54,48.62,48.44,48.52,89600.0,36.1012,36.1607,36.0268,36.0863,89600.0
2013-02-06 14:30:00,48.53,48.61,48.46,48.57,61300.0,36.0938,36.1532,36.0417,36.1235,61300.0
2013-02-06 15:00:00,48.57,48.62,48.45,48.58,167700.0,36.1235,36.1607,36.0343,36.1309,167700.0
2013-02-06 15:30:00,48.57,48.71,48.57,48.64,242600.0,36.1235,36.2276,36.1235,36.1756,242600.0
2013-02-07 09:30:00,48.56,49.0,48.29,48.7,95100.0,36.1161,36.4433,35.9153,36.2202,95100.0
2013-02-07 10:00:00,48.69,48.88,48.45,48.47,125900.0,36.2127,36.3541,36.0343,36.0491,125900.0
2013-02-07 10:30:00,48.44,48.47,48.22,48.38,38800.0,36.0268,36.0491,35.8632,35.9822,38800.0
2013-02-07 11:00:00,48.37,48.43,48.25,48.25,41500.0,35.9748,36.0194,35.8855,35.8855,41500.0
2013-02-07 11:30:00,48.28,48.28,47.7,47.87,193100.0,35.9078,35.9078,35.4764,35.6029,193100.0
2013-02-07 12:00:00,47.88,48.12,47.88,48.12,30300.0,35.6103,35.7888,35.6103,35.7888,30300.0
2013-02-07 12:30:00,48.12,48.26,48.07,48.13,41200.0,35.7888,35.8929,35.7516,35.7963,41200.0
2013-02-07 13:00:00,48.13,48.29,48.06,48.28,37500.0,35.7963,35.9153,35.7442,35.9078,37500.0
2013-02-07 13:30:00,48.28,48.35,48.18,48.34,41700.0,35.9078,35.9599,35.8334,35.9524,41700.0
2013-02-07 14:00:00,48.35,48.37,48.29,48.29,30200.0,35.9599,35.9748,35.9153,35.9153,30200.0
2013-02-07 14:30:00,48.3,48.3,48.11,48.22,48900.0,35.9227,35.9227,35.7814,35.8632,48900.0
2013-02-07 15:00:00,48.2,48.26,48.1,48.18,73600.0,35.8483,35.8929,35.7739,35.8334,73600.0
2013-02-07 15:30:00,48.18,48.27,48.09,48.26,139900.0,35.8334,35.9004,35.7665,35.8929,139900.0
2013-02-08 09:30:00,48.35,48.55,47.68,48.54,205000.0,35.9599,36.1086,35.4616,36.1012,205000.0
2013-02-08 10:00:00,48.53,48.9,48.45,48.8,68300.0,36.0938,36.3689,36.0343,36.2946,68300.0
2013-02-08 10:30:00,48.8,49.01,48.8,48.85,75900.0,36.2946,36.4507,36.2946,36.3317,75900.0
2013-02-08 11:00:00,48.86,48.93,48.82,48.83,37800.0,36.3392,36.3912,36.3094,36.3169,37800.0
2013-02-08 11:30:00,48.82,49.02,48.8,48.88,39400.0,36.3094,36.4582,36.2946,36.3541,39400.0
2013-02-08 12:00:00,48.9,49.12,48.89,48.96,54900.0,36.3689,36.5326,36.3615,36.4136,54900.0
2013-02-08 12:30:00,48.95,48.95,48.83,48.93,34300.0,36.4061,36.4061,36.3169,36.3912,34300.0
2013-02-08 13:00:00,48.93,48.93,48.8,48.81,24800.0,36.3912,36.3912,36.2946,36.302,24800.0
2013-02-08 13:30:00,48.82,49.0,48.81,48.83,33900.0,36.3094,36.4433,36.302,36.3169,33900.0
2013-02-08 14:00:00,48.83,48.84,48.71,48.74,34000.0,36.3169,36.3243,36.2276,36.2499,34000.0
2013-02-08 14:30:00,48.73,48.77,48.62,48.63,36500.0,36.2425,36.2722,36.1607,36.1681,36500.0
2013-02-08 15:00:00,48.64,48.96,48.64,48.93,76000.0,36.1756,36.4136,36.1756,36.3912,76000.0
2013-02-08 15:30:00,48.93,49.0,48.85,48.89,170000.0,36.3912,36.4433,36.3317,36.3615,170000.0
2013-02-11 09:30:00,48.75,48.98,48.56,48.73,32100.0,36.2574,36.4284,36.1161,36.2425,32100.0
2013-02-11 10:00:00,48.7,48.77,48.65,48.67,57000.0,36.2202,36.2722,36.183,36.1979,57000.0
2013-02-11 10:30:00,48.66,48.99,48.65,48.95,84800.0,36.1904,36.4359,36.183,36.4061,84800.0
2013-02-11 11:00:00,48.95,49.1,48.93,49.05,48000.0,36.4061,36.5177,36.3912,36.4805,48000.0
2013-02-11 11:30:00,49.05,49.12,48.98,49.11,35300.0,36.4805,36.5326,36.4284,36.5251,35300.0
2013-02-11 12:00:00,49.1,49.13,49.06,49.08,33100.0,36.5177,36.54,36.4879,36.5028,33100.0
2013-02-11 12:30:00,49.07,49.23,49.04,49.13,86600.0,36.4954,36.6144,36.4731,36.54,86600.0
2013-02-11 13:00:00,49.13,49.23,48.98,48.98,70300.0,36.54,36.6144,36.4284,36.4284,70300.0
2013-02-11 13:30:00,48.99,49.01,48.87,49.01,29700.0,36.4359,36.4507,36.3466,36.4507,29700.0
2013-02-11 14:00:00,48.99,49.0,48.88,48.93,31800.0,36.4359,36.4433,36.3541,36.3912,31800.0
2013-02-11 14:30:00,48.93,49.04,48.89,48.99,52900.0,36.3912,36.4731,36.3615,36.4359,52900.0
2013-02-11 15:00:00,48.98,49.02,48.91,48.91,61100.0,36.4284,36.4582,36.3764,36.3764,61100.0
2013-02-11 15:30:00,48.92,48.99,48.91,48.97,86000.0,36.3838,36.4359,36.3764,36.421,86000.0
2013-02-12 09:30:00,48.98,49.32,48.98,49.01,81600.0,36.4284,36.6813,36.4284,36.4507,81600.0
2013-02-12 10:00:00,49.06,49.24,48.98,49.17,37800.0,36.4879,36.6218,36.4284,36.5697,37800.0
2013-02-12 10:30:00,49.17,49.27,49.16,49.22,29500.0,36.5697,36.6441,36.5623,36.6069,29500.0
2013-02-12 11:00:00,49.21,49.26,49.15,49.22,18000.0,36.5995,36.6367,36.5549,36.6069,18000.0
2013-02-12 11:30:00,49.22,49.33,49.11,49.21,33300.0,36.6069,36.6887,36.5251,36.5995,33300.0
2013-02-12 12:00:00,49.17,49.31,49.15,49.28,49800.0,36.5697,36.6739,36.5549,36.6516,49800.0
2013-02-12 12:30:00,49.26,49.34,49.2,49.25,69700.0,36.6367,36.6962,36.5921,36.6292,69700.0
2013-02-12 13:00:00,49.25,49.29,49.13,49.27,115500.0,36.6292,36.659,36.54,36.6441,115500.0
2013-02-12 13:30:00,49.28,49.3,49.15,49.15,97000.0,36.6516,36.6664,36.5549,36.5549,97000.0
2013-02-12 14:00:00,49.15,49.38,48.96,49.38,67900.0,36.5549,36.7259,36.4136,36.7259,67900.0
2013-02-12 14:30:00,49.36,49.36,49.01,49.03,48000.0,36.7111,36.7111,36.4507,36.4656,48000.0
2013-02-12 15:00:00,49.02,49.06,48.91,48.94,58100.0,36.4582,36.4879,36.3764,36.3987,58100.0
2013-02-12 15:30:00,48.94,49.12,48.93,49.05,133300.0,36.3987,36.5326,36.3912,36.4805,133300.0
2013-02-13 09:30:00,49.07,49.4,48.91,49.06,35700.0,36.4954,36.7408,36.3764,36.4879,35700.0
2013-02-13 10:00:00,49.04,49.11,48.98,49.03,74700.0,36.4731,36.5251,36.4284,36.4656,74700.0
2013-02-13 10:30:00,49.03,49.07,48.98,49.03,63000.0,36.4656,36.4954,36.4284,36.4656,63000.0
2013-02-13 11:00:00,49.05,49.07,48.91,48.93,71700.0,36.4805,36.4954,36.3764,36.3912,71700.0
2013-02-13 11:30:00,48.91,48.92,48.53,48.54,143400.0,36.3764,36.3838,36.0938,36.1012,143400.0
2013-02-13 12:00:00,48.54,48.71,48.48,48.5,38900.0,36.1012,36.2276,36.0566,36.0714,38900.0
2013-02-13 12:30:00,48.49,48.57,48.43,48.51,37300.0,36.064,36.1235,36.0194,36.0789,37300.0
2013-02-13 13:00:00,48.52,48.58,48.39,48.51,66800.0,36.0863,36.1309,35.9896,36.0789,66800.0
2013-02-13 13:30:00,48.52,48.58,48.5,48.55,35000.0,36.0863,36.1309,36.0714,36.1086,35000.0
2013-02-13 14:00:00,48.54,48.55,48.37,48.4,43700.0,36.1012,36.1086,35.9748,35.9971,43700.0
2013-02-13 14:30:00,48.4,48.4,48.28,48.31,56000.0,35.9971,35.9971,35.9078,35.9301,56000.0
2013-02-13 15:00:00,48.31,48.42,48.28,48.4,78000.0,35.9301,36.0119,35.9078,35.9971,78000.0
2013-02-13 15:30:00,48.41,48.45,48.18,48.34,249500.0,36.0045,36.0343,35.8334,35.9524,249500.0
2013-02-14 09:30:00,48.44,48.69,48.03,48.09,56200.0,36.0268,36.2127,35.7219,35.7665,56200.0
2013-02-14 10:00:00,48.09,48.35,48.09,48.26,35800.0,35.7665,35.9599,35.7665,35.8929,35800.0
2013-02-14 10:30:00,48.23,48.51,48.2,48.5,30700.0,35.8706,36.0789,35.8483,36.0714,30700.0
2013-02-14 11:00:00,48.51,48.76,48.51,48.76,36200.0,36.0789,36.2648,36.0789,36.2648,36200.0
2013-02-14 11:30:00,48.77,48.79,48.64,48.67,73900.0,36.2722,36.2871,36.1756,36.1979,73900.0
2013-02-14 12:00:00,48.7,48.79,48.65,48.69,37900.0,36.2202,36.2871,36.183,36.2127,37900.0
2013-02-14 12:30:00,48.67,48.85,48.64,48.79,35500.0,36.1979,36.3317,36.1756,36.2871,35500.0
2013-02-14 13:00:00,48.78,48.86,48.74,48.84,54000.0,36.2797,36.3392,36.2499,36.3243,54000.0
2013-02-14 13:30:00,48.84,48.92,48.81,48.83,55300.0,36.3243,36.3838,36.302,36.3169,55300.0
2013-02-14 14:00:00,48.83,48.88,48.64,48.66,44000.0,36.3169,36.3541,36.1756,36.1904,44000.0
2013-02-14 14:30:00,48.66,48.74,48.59,48.7,51100.0,36.1904,36.2499,36.1384,36.2202,51100.0
2013-02-14 15:00:00,48.69,48.77,48.65,48.67,87400.0,36.2127,36.2722,36.183,36.1979,87400.0
2013-02-14 15:30:00,48.69,48.82,48.69,48.75,159300.0,36.2127,36.3094,36.2127,36.2574,159300.0
2013-02-15 09:30:00,48.72,48.98,48.64,48.76,69200.0,36.2351,36.4284,36.1756,36.2648,69200.0
2013-02-15 10:00:00,48.75,49.31,48.75,49.06,81300.0,36.2574,36.6739,36.2574,36.4879,81300.0
2013-02-15 10:30:00,49.06,49.46,49.02,49.39,49400.0,36.4879,36.7854,36.4582,36.7334,49400.0
2013-02-15 11:00:00,49.39,49.51,49.19,49.25,74100.0,36.7334,36.8226,36.5846,36.6292,74100.0
2013-02-15 11:30:00,49.24,49.24,48.82,48.85,54800.0,36.6218,36.6218,36.3094,36.3317,54800.0
2013-02-15 12:00:00,48.84,48.91,48.76,48.83,57600.0,36.3243,36.3764,36.2648,36.3169,57600.0
2013-02-15 12:30:00,48.82,48.93,48.76,48.87,49800.0,36.3094,36.3912,36.2648,36.3466,49800.0
2013-02-15 13:00:00,48.87,48.96,48.78,48.93,59600.0,36.3466,36.4136,36.2797,36.3912,59600.0
2013-02-15 13:30:00,48.94,49.05,48.88,48.92,60000.0,36.3987,36.4805,36.3541,36.3838,60000.0
2013-02-15 14:00:00,48.92,48.96,48.06,48.08,277000.0,36.3838,36.4136,35.7442,35.7591,277000.0
2013-02-15 14:30:00,48.08,48.57,48.03,48.48,225500.0,35.7591,36.1235,35.7219,36.0566,225500.0
2013-02-15 15:00:00,48.47,48.47,48.17,48.34,169900.0,36.0491,36.0491,35.826,35.9524,169900.0
2013-02-15 15:30:00,48.35,48.5,48.34,48.43,215400.0,35.9599,36.0714,35.9524,36.0194,215400.0
2013-02-19 09:30:00,48.78,48.91,48.23,48.47,55200.0,36.2797,36.3764,35.8706,36.0491,55200.0
2013-02-19 10:00:00,48.45,48.48,48.25,48.47,98900.0,36.0343,36.0566,35.8855,36.0491,98900.0
2013-02-19 10:30:00,48.52,48.58,48.31,48.45,63000.0,36.0863,36.1309,35.9301,36.0343,63000.0
2013-02-19 11:00:00,48.47,48.65,48.46,48.65,40100.0,36.0491,36.183,36.0417,36.183,40100.0
2013-02-19 11:30:00,48.64,49.19,48.6,49.19,156000.0,36.1756,36.5846,36.1458,36.5846,156000.0
2013-02-19 12:00:00,49.17,49.26,48.98,49.05,103200.0,36.5697,36.6367,36.4284,36.4805,103200.0
2013-02-19 12:30:00,49.05,49.18,49.04,49.09,77700.0,36.4805,36.5772,36.4731,36.5102,77700.0
2013-02-19 13:00:00,49.09,49.31,49.06,49.26,73500.0,36.5102,36.6739,36.4879,36.6367,73500.0
2013-02-19 13:30:00,49.25,49.6,49.24,49.37,120600.0,36.6292,36.8896,36.6218,36.7185,120600.0
2013-02-19 14:00:00,49.39,49.7,49.29,49.64,120700.0,36.7334,36.9639,36.659,36.9193,120700.0
2013-02-19 14:30:00,49.63,49.69,49.44,49.47,101200.0,36.9119,36.9565,36.7706,36.7929,101200.0
2013-02-19 15:00:00,49.47,49.59,49.38,49.48,97600.0,36.7929,36.8821,36.7259,36.8003,97600.0
2013-02-19 15:30:00,49.48,49.53,49.4,49.44,179600.0,36.8003,36.8375,36.7408,36.7706,179600.0
2013-02-20 09:30:00,49.44,49.82,49.22,49.46,54600.0,36.7706,37.0532,36.6069,36.7854,54600.0
2013-02-20 10:00:00,49.46,49.51,49.4,49.42,46700.0,36.7854,36.8226,36.7408,36.7557,46700.0
2013-02-20 10:30:00,49.41,49.46,49.4,49.45,59700.0,36.7482,36.7854,36.7408,36.778,59700.0
2013-02-20 11:00:00,49.45,49.61,49.39,49.58,108300.0,36.778,36.897,36.7334,36.8747,108300.0
2013-02-20 11:30:00,49.59,49.61,49.4,49.48,59100.0,36.8821,36.897,36.7408,36.8003,59100.0
2013-02-20 12:00:00,49.5,49.56,49.42,49.5,31900.0,36.8152,36.8598,36.7557,36.8152,31900.0
2013-02-20 12:30:00,49.51,49.87,49.48,49.86,79500.0,36.8226,37.0904,36.8003,37.0829,79500.0
2013-02-20 13:00:00,49.86,49.86,49.54,49.7,92200.0,37.0829,37.0829,36.8449,36.9639,92200.0
2013-02-20 13:30:00,49.69,49.8,49.67,49.73,113800.0,36.9565,37.0383,36.9416,36.9862,113800.0
2013-02-20 14:00:00,49.72,49.75,49.45,49.52,101200.0,36.9788,37.0011,36.778,36.8301,101200.0
2013-02-20 14:30:00,49.51,49.65,49.07,49.07,174100.0,36.8226,36.9267,36.4954,36.4954,174100.0
2013-02-20 15:00:00,49.08,49.11,48.9,48.95,111600.0,36.5028,36.5251,36.3689,36.4061,111600.0
2013-02-20 15:30:00,48.95,49.04,48.8,48.86,212500.0,36.4061,36.4731,36.2946,36.3392,212500.0
2013-02-21 09:30:00,48.79,49.03,48.63,49.01,58400.0,36.2871,36.4656,36.1681,36.4507,58400.0
2013-02-21 10:00:00,48.99,49.2,48.86,49.16,89000.0,36.4359,36.5921,36.3392,36.5623,89000.0
2013-02-21 10:30:00,49.15,49.29,49.07,49.18,96400.0,36.5549,36.659,36.4954,36.5772,96400.0
2013-02-21 11:00:00,49.17,49.2,48.81,48.88,58700.0,36.5697,36.5921,36.302,36.3541,58700.0
2013-02-21 11:30:00,48.89,48.99,48.68,48.7,34600.0,36.3615,36.4359,36.2053,36.2202,34600.0
2013-02-21 12:00:00,48.7,48.7,48.32,48.53,38500.0,36.2202,36.2202,35.9376,36.0938,38500.0
2013-02-21 12:30:00,48.54,48.57,48.37,48.51,38100.0,36.1012,36.1235,35.9748,36.0789,38100.0
2013-02-21 13:00:00,48.51,48.54,48.36,48.39,101000.0,36.0789,36.1012,35.9673,35.9896,101000.0
2013-02-21 13:30:00,48.39,48.5,48.24,48.37,44300.0,35.9896,36.0714,35.8781,35.9748,44300.0
2013-02-21 14:00:00,48.4,48.46,48.3,48.46,64300.0,35.9971,36.0417,35.9227,36.0417,64300.0
2013-02-21 14:30:00,48.45,48.61,48.43,48.58,80500.0,36.0343,36.1532,36.0194,36.1309,80500.0
2013-02-21 15:00:00,48.58,48.62,48.51,48.56,60300.0,36.1309,36.1607,36.0789,36.1161,60300.0
2013-02-21 15:30:00,48.57,48.69,48.55,48.59,207000.0,36.1235,36.2127,36.1086,36.1384,207000.0
2013-02-22 09:30:00,48.72,49.12,48.59,48.96,101100.0,36.2351,36.5326,36.1384,36.4136,101100.0
2013-02-22 10:00:00,48.96,49.2,48.87,49.02,90200.0,36.4136,36.5921,36.3466,36.4582,90200.0
2013-02-22 10:30:00,49.02,49.05,48.65,48.68,61400.0,36.4582,36.4805,36.183,36.2053,61400.0
2013-02-22 11:00:00,48.65,48.74,48.56,48.6,60000.0,36.183,36.2499,36.1161,36.1458,60000.0
2013-02-22 11:30:00,48.61,48.82,48.61,48.72,28200.0,36.1532,36.3094,36.1532,36.2351,28200.0
2013-02-22 12:00:00,48.73,48.85,48.72,48.75,65000.0,36.2425,36.3317,36.2351,36.2574,65000.0
2013-02-22 12:30:00,48.75,48.94,48.74,48.91,17400.0,36.2574,36.3987,36.2499,36.3764,17400.0
2013-02-22 13:00:00,48.9,48.96,48.82,48.93,20400.0,36.3689,36.4136,36.3094,36.3912,20400.0
2013-02-22 13:30:00,48.91,48.99,48.83,48.84,15500.0,36.3764,36.4359,36.3169,36.3243,15500.0
2013-02-22 14:00:00,48.84,48.89,48.77,48.87,15700.0,36.3243,36.3615,36.2722,36.3466,15700.0
2013-02-22 14:30:00,48.84,48.88,48.77,48.83,21900.0,36.3243,36.3541,36.2722,36.3169,21900.0
2013-02-22 15:00:00,48.83,48.9,48.77,48.83,64600.0,36.3169,36.3689,36.2722,36.3169,64600.0
2013-02-22 15:30:00,48.84,48.96,48.8,48.96,128600.0,36.3243,36.4136,36.2946,36.4136,128600.0
2013-02-25 09:30:00,49.51,49.99,49.21,49.94,208100.0,36.8226,37.1796,36.5995,37.1424,208100.0
2013-02-25 10:00:00,49.93,50.0,49.48,49.75,116100.0,37.135,37.187,36.8003,37.0011,116100.0
2013-02-25 10:30:00,49.76,49.78,49.6,49.6,161100.0,37.0086,37.0234,36.8896,36.8896,161100.0
2013-02-25 11:00:00,49.59,49.79,49.49,49.68,146800.0,36.8821,37.0309,36.8077,36.9491,146800.0
2013-02-25 11:30:00,49.7,49.77,49.6,49.64,120100.0,36.9639,37.016,36.8896,36.9193,120100.0
2013-02-25 12:00:00,49.65,49.84,49.61,49.79,86500.0,36.9267,37.0681,36.897,37.0309,86500.0
2013-02-25 12:30:00,49.79,49.94,49.76,49.8,123500.0,37.0309,37.1424,37.0086,37.0383,123500.0
2013-02-25 13:00:00,49.79,49.92,49.7,49.81,76700.0,37.0309,37.1276,36.9639,37.0457,76700.0
2013-02-25 13:30:00,49.82,49.88,49.71,49.77,84600.0,37.0532,37.0978,36.9714,37.016,84600.0
2013-02-25 14:00:00,49.75,49.8,49.36,49.54,252200.0,37.0011,37.0383,36.7111,36.8449,252200.0
2013-02-25 14:30:00,49.53,49.61,49.43,49.45,79800.0,36.8375,36.897,36.7631,36.778,79800.0
2013-02-25 15:00:00,49.43,49.55,49.37,49.47,151200.0,36.7631,36.8524,36.7185,36.7929,151200.0
2013-02-25 15:30:00,49.47,49.54,49.07,49.09,392400.0,36.7929,36.8449,36.4954,36.5102,392400.0
2013-02-26 09:30:00,49.34,49.62,48.99,49.04,127700.0,36.6962,36.9044,36.4359,36.4731,127700.0
2013-02-26 10:00:00,49.06,49.6,49.06,49.31,129900.0,36.4879,36.8896,36.4879,36.6739,129900.0
2013-02-26 10:30:00,49.29,49.3,49.02,49.02,103800.0,36.659,36.6664,36.4582,36.4582,103800.0
2013-02-26 11:00:00,49.04,49.04,48.76,49.0,136900.0,36.4731,36.4731,36.2648,36.4433,136900.0
2013-02-26 11:30:00,48.99,49.04,48.81,48.9,196900.0,36.4359,36.4731,36.302,36.3689,196900.0
2013-02-26 12:00:00,48.91,49.06,48.89,48.93,59200.0,36.3764,36.4879,36.3615,36.3912,59200.0
2013-02-26 12:30:00,48.94,49.03,48.78,48.83,73000.0,36.3987,36.4656,36.2797,36.3169,73000.0
2013-02-26 13:00:00,48.81,49.06,48.79,48.97,46800.0,36.302,36.4879,36.2871,36.421,46800.0
2013-02-26 13:30:00,48.97,49.06,48.91,49.0,68900.0,36.421,36.4879,36.3764,36.4433,68900.0
2013-02-26 14:00:00,48.98,49.1,48.92,49.06,73500.0,36.4284,36.5177,36.3838,36.4879,73500.0
2013-02-26 14:30:00,49.06,49.17,48.9,48.95,137000.0,36.4879,36.5697,36.3689,36.4061,137000.0
2013-02-26 15:00:00,48.96,49.04,48.87,48.95,76300.0,36.4136,36.4731,36.3466,36.4061,76300.0
2013-02-26 15:30:00,49.0,49.1,48.96,49.07,172200.0,36.4433,36.5177,36.4136,36.4954,172200.0
2013-02-27 09:30:00,49.27,49.8,49.2,49.34,79600.0,36.6441,37.0383,36.5921,36.6962,79600.0
2013-02-27 10:00:00,49.39,49.58,49.32,49.5,89100.0,36.7334,36.8747,36.6813,36.8152,89100.0
2013-02-27 10:30:00,49.47,49.96,49.43,49.64,98000.0,36.7929,37.1573,36.7631,36.9193,98000.0
2013-02-27 11:00:00,49.65,49.82,49.64,49.72,65400.0,36.9267,37.0532,36.9193,36.9788,65400.0
2013-02-27 11:30:00,49.72,49.75,49.62,49.68,59600.0,36.9788,37.0011,36.9044,36.9491,59600.0
2013-02-27 12:00:00,49.67,49.88,49.66,49.83,29500.0,36.9416,37.0978,36.9342,37.0606,29500.0
2013-02-27 12:30:00,49.83,50.19,49.83,50.1,76500.0,37.0606,37.3284,37.0606,37.2614,76500.0
2013-02-27 13:00:00,50.12,50.15,49.98,50.06,47300.0,37.2763,37.2986,37.1722,37.2317,47300.0
2013-02-27 13:30:00,50.05,50.06,49.95,49.96,58200.0,37.2242,37.2317,37.1499,37.1573,58200.0
2013-02-27 14:00:00,49.98,50.09,49.96,49.99,49000.0,37.1722,37.254,37.1573,37.1796,49000.0
2013-02-27 14:30:00,50.0,50.35,50.0,50.27,67500.0,37.187,37.4474,37.187,37.3879,67500.0
2013-02-27 15:00:00,50.28,50.3,50.02,50.18,70700.0,37.3953,37.4102,37.2019,37.3209,70700.0
2013-02-27 15:30:00,50.18,50.3,50.14,50.14,160700.0,37.3209,37.4102,37.2912,37.2912,160700.0
2013-02-28 09:30:00,50.14,50.68,50.14,50.51,106000.0,37.2912,37.6928,37.2912,37.5664,106000.0
2013-02-28 10:00:00,50.53,50.56,50.27,50.37,84500.0,37.5812,37.6035,37.3879,37.4622,84500.0
2013-02-28 10:30:00,50.37,50.37,49.95,50.02,49700.0,37.4622,37.4622,37.1499,37.2019,49700.0
2013-02-28 11:00:00,50.0,50.26,50.0,50.17,89600.0,37.187,37.3804,37.187,37.3135,89600.0
2013-02-28 11:30:00,50.17,50.27,50.08,50.17,48700.0,37.3135,37.3879,37.2465,37.3135,48700.0
2013-02-28 12:00:00,50.15,50.23,50.11,50.21,17500.0,37.2986,37.3581,37.2689,37.3432,17500.0
2013-02-28 12:30:00,50.2,50.33,50.17,50.17,12900.0,37.3358,37.4325,37.3135,37.3135,12900.0
2013-02-28 13:00:00,50.18,50.34,50.17,50.27,26500.0,37.3209,37.4399,37.3135,37.3879,26500.0
2013-02-28 13:30:00,50.28,50.31,50.2,50.23,66700.0,37.3953,37.4176,37.3358,37.3581,66700.0
2013-02-28 14:00:00,50.2,50.36,50.2,50.33,98900.0,37.3358,37.4548,37.3358,37.4325,98900.0
2013-02-28 14:30:00,50.33,50.37,50.18,50.18,110200.0,37.4325,37.4622,37.3209,37.3209,110200.0
2013-02-28 15:00:00,50.18,50.2,49.98,50.12,118900.0,37.3209,37.3358,37.1722,37.2763,118900.0
2013-02-28 15:30:00,50.11,50.17,49.99,49.99,350100.0,37.2689,37.3135,37.1796,37.1796,350100.0
2013-03-01 09:30:00,49.85,49.88,49.43,49.48,89100.0,37.0755,37.0978,36.7631,36.8003,89100.0
2013-03-01 10:00:00,49.49,49.94,49.47,49.84,95800.0,36.8077,37.1424,36.7929,37.0681,95800.0
2013-03-01 10:30:00,49.85,50.39,49.75,50.39,82000.0,37.0755,37.4771,37.0011,37.4771,82000.0
2013-03-01 11:00:00,50.38,50.46,50.2,50.3,122500.0,37.4697,37.5292,37.3358,37.4102,122500.0
2013-03-01 11:30:00,50.31,50.31,49.99,50.25,62900.0,37.4176,37.4176,37.1796,37.373,62900.0
2013-03-01 12:00:00,50.26,50.34,50.19,50.32,54000.0,37.3804,37.4399,37.3284,37.425,54000.0
2013-03-01 12:30:00,50.32,50.36,50.25,50.33,45500.0,37.425,37.4548,37.373,37.4325,45500.0
2013-03-01 13:00:00,50.32,50.32,50.04,50.11,36600.0,37.425,37.425,37.2168,37.2689,36600.0
2013-03-01 13:30:00,50.11,50.19,50.02,50.13,58400.0,37.2689,37.3284,37.2019,37.2837,58400.0
2013-03-01 14:00:00,50.13,50.52,50.13,50.28,59200.0,37.2837,37.5738,37.2837,37.3953,59200.0
2013-03-01 14:30:00,50.28,50.42,50.21,50.32,95600.0,37.3953,37.4994,37.3432,37.425,95600.0
2013-03-01 15:00:00,50.3,50.47,50.21,50.35,147500.0,37.4102,37.5366,37.3432,37.4474,147500.0
2013-03-01 15:30:00,50.36,50.6,50.35,50.5,196900.0,37.4548,37.6333,37.4474,37.5589,196900.0
2013-03-04 09:30:00,50.47,50.74,50.32,50.71,65500.0,37.5366,37.7374,37.425,37.7151,65500.0
2013-03-04 10:00:00,50.73,50.8,50.54,50.58,35300.0,37.73,37.782,37.5887,37.6184,35300.0
2013-03-04 10:30:00,50.56,50.59,50.3,50.3,75000.0,37.6035,37.6259,37.4102,37.4102,75000.0
2013-03-04 11:00:00,50.34,50.5,50.24,50.43,57900.0,37.4399,37.5589,37.3655,37.5069,57900.0
2013-03-04 11:30:00,50.42,50.42,50.28,50.28,31500.0,37.4994,37.4994,37.3953,37.3953,31500.0
2013-03-04 12:00:00,50.29,50.48,50.25,50.4,102000.0,37.4027,37.544,37.373,37.4845,102000.0
2013-03-04 12:30:00,50.39,50.47,50.32,50.42,53700.0,37.4771,37.5366,37.425,37.4994,53700.0
2013-03-04 13:00:00,50.45,50.63,50.4,50.62,28500.0,37.5217,37.6556,37.4845,37.6482,28500.0
2013-03-04 13:30:00,50.63,50.66,50.47,50.63,52400.0,37.6556,37.6779,37.5366,37.6556,52400.0
2013-03-04 14:00:00,50.67,50.68,50.48,50.6,50800.0,37.6854,37.6928,37.544,37.6333,50800.0
2013-03-04 14:30:00,50.6,50.7,50.51,50.66,48500.0,37.6333,37.7077,37.5664,37.6779,48500.0
2013-03-04 15:00:00,50.66,50.76,50.61,50.71,72100.0,37.6779,37.7523,37.6407,37.7151,72100.0
2013-03-04 15:30:00,50.7,51.05,50.66,51.0,285100.0,37.7077,37.968,37.6779,37.9308,285100.0
2013-03-05 09:30:00,51.15,51.27,50.52,50.6,168900.0,38.1394,38.2289,37.6696,37.7293,168900.0
2013-03-05 10:00:00,50.6,50.66,50.45,50.49,135600.0,37.7293,37.774,37.6175,37.6473,135600.0
2013-03-05 10:30:00,50.5,50.55,50.47,50.49,67100.0,37.6547,37.692,37.6324,37.6473,67100.0
2013-03-05 11:00:00,50.49,50.62,50.45,50.6,87700.0,37.6473,37.7442,37.6175,37.7293,87700.0
2013-03-05 11:30:00,50.6,50.7,50.59,50.62,42400.0,37.7293,37.8039,37.7218,37.7442,42400.0
2013-03-05 12:00:00,50.64,50.72,50.6,50.71,43000.0,37.7591,37.8188,37.7293,37.8113,43000.0
2013-03-05 12:30:00,50.72,50.75,50.68,50.73,27300.0,37.8188,37.8411,37.7889,37.8262,27300.0
2013-03-05 13:00:00,50.75,50.8,50.68,50.79,65300.0,37.8411,37.8784,37.7889,37.871,65300.0
2013-03-05 13:30:00,50.79,50.8,50.6,50.62,61400.0,37.871,37.8784,37.7293,37.7442,61400.0
2013-03-05 14:00:00,50.63,50.81,50.63,50.7,48700.0,37.7517,37.8859,37.7517,37.8039,48700.0
2013-03-05 14:30:00,50.7,50.85,50.7,50.85,47700.0,37.8039,37.9157,37.8039,37.9157,47700.0
2013-03-05 15:00:00,50.84,50.94,50.8,50.86,114400.0,37.9083,37.9828,37.8784,37.9232,114400.0
2013-03-05 15:30:00,50.87,50.96,50.84,50.95,140200.0,37.9306,37.9977,37.9083,37.9903,140200.0
2013-03-06 09:30:00,51.01,51.12,50.82,50.9,110000.0,38.129,38.2112,37.987,38.0468,110000.0
2013-03-06 10:00:00,50.88,50.93,50.6,50.66,44700.0,38.0318,38.0692,37.8225,37.8674,44700.0
2013-03-06 10:30:00,50.64,50.74,50.49,50.51,71800.0,37.8524,37.9272,37.7403,37.7552,71800.0
2013-03-06 11:00:00,50.5,50.62,50.42,50.59,48000.0,37.7478,37.8375,37.688,37.815,48000.0
2013-03-06 11:30:00,50.59,50.63,50.45,50.51,37000.0,37.815,37.8449,37.7104,37.7552,37000.0
2013-03-06 12:00:00,50.46,50.54,50.34,50.36,41700.0,37.7179,37.7777,37.6282,37.6431,41700.0
2013-03-06 12:30:00,50.37,50.51,50.37,50.44,55600.0,37.6506,37.7552,37.6506,37.7029,55600.0
2013-03-06 13:00:00,50.43,50.55,50.43,50.51,35000.0,37.6954,37.7851,37.6954,37.7552,35000.0
2013-03-06 13:30:00,50.53,50.61,50.52,50.58,19500.0,37.7702,37.83,37.7627,37.8076,19500.0
2013-03-06 14:00:00,50.58,50.64,50.54,50.58,40300.0,37.8076,37.8524,37.7777,37.8076,40300.0
2013-03-06 14:30:00,50.59,50.7,50.57,50.63,107700.0,37.815,37.8973,37.8001,37.8449,107700.0
2013-03-06 15:00:00,50.63,50.69,50.59,50.65,63700.0,37.8449,37.8898,37.815,37.8599,63700.0
2013-03-06 15:30:00,50.65,50.67,50.55,50.6,150900.0,37.8599,37.8748,37.7851,37.8225,150900.0
2013-03-07 09:30:00,50.54,50.54,49.62,49.87,230700.0,37.7777,37.7777,37.09,37.2769,230700.0
2013-03-07 10:00:00,49.87,49.9,49.6,49.8,286200.0,37.2769,37.2993,37.075,37.2245,286200.0
2013-03-07 10:30:00,49.81,49.89,49.73,49.8,293000.0,37.232,37.2918,37.1722,37.2245,293000.0
2013-03-07 11:00:00,49.79,49.94,49.76,49.93,89800.0,37.2171,37.3292,37.1946,37.3217,89800.0
2013-03-07 11:30:00,49.92,49.95,49.84,49.91,109700.0,37.3142,37.3367,37.2544,37.3068,109700.0
2013-03-07 12:00:00,49.91,49.96,49.9,49.91,50200.0,37.3068,37.3441,37.2993,37.3068,50200.0
2013-03-07 12:30:00,49.93,49.97,49.84,49.91,51400.0,37.3217,37.3516,37.2544,37.3068,51400.0
2013-03-07 13:00:00,49.9,49.96,49.82,49.85,192400.0,37.2993,37.3441,37.2395,37.2619,192400.0
2013-03-07 13:30:00,49.85,49.92,49.84,49.9,109200.0,37.2619,37.3142,37.2544,37.2993,109200.0
2013-03-07 14:00:00,49.88,49.95,49.83,49.92,103100.0,37.2843,37.3367,37.247,37.3142,103100.0
2013-03-07 14:30:00,49.92,50.02,49.89,50.0,119900.0,37.3142,37.389,37.2918,37.374,119900.0
2013-03-07 15:00:00,50.01,50.21,50.01,50.19,148300.0,37.3815,37.531,37.3815,37.5161,148300.0
2013-03-07 15:30:00,50.19,50.4,50.17,50.37,295900.0,37.5161,37.673,37.5011,37.6506,295900.0
2013-03-08 09:30:00,50.48,50.58,49.95,49.97,143800.0,37.7328,37.8076,37.3367,37.3516,143800.0
2013-03-08 10:00:00,49.97,50.01,49.65,49.76,269600.0,37.3516,37.3815,37.1124,37.1946,269600.0
2013-03-08 10:30:00,49.78,49.82,48.68,48.69,731500.0,37.2096,37.2395,36.3874,36.3948,731500.0
2013-03-08 11:00:00,48.69,49.37,48.69,49.09,556800.0,36.3948,36.9031,36.3948,36.6938,556800.0
2013-03-08 11:30:00,49.1,49.46,49.08,49.39,261900.0,36.7013,36.9704,36.6864,36.9181,261900.0
2013-03-08 12:00:00,49.39,49.54,49.37,49.44,248200.0,36.9181,37.0302,36.9031,36.9554,248200.0
2013-03-08 12:30:00,49.43,49.7,49.34,49.66,234300.0,36.948,37.1498,36.8807,37.1199,234300.0
2013-03-08 13:00:00,49.68,49.78,49.68,49.73,116700.0,37.1348,37.2096,37.1348,37.1722,116700.0
2013-03-08 13:30:00,49.74,49.8,49.44,49.57,161400.0,37.1797,37.2245,36.9554,37.0526,161400.0
2013-03-08 14:00:00,49.58,49.94,49.58,49.92,209300.0,37.0601,37.3292,37.0601,37.3142,209300.0
2013-03-08 14:30:00,49.91,50.1,49.9,50.07,165600.0,37.3068,37.4488,37.2993,37.4264,165600.0
2013-03-08 15:00:00,50.06,50.54,50.05,50.5,357100.0,37.4189,37.7777,37.4114,37.7478,357100.0
2013-03-08 15:30:00,50.49,50.78,50.48,50.6,456500.0,37.7403,37.9571,37.7328,37.8225,456500.0
2013-03-11 09:30:00,46.44,47.19,46.0,46.53,2478700.0,34.713,35.2736,34.3841,34.7803,2478700.0
2013-03-11 10:00:00,46.53,47.5,46.48,47.1,1363900.0,34.7803,35.5053,34.7429,35.2063,1363900.0
2013-03-11 10:30:00,47.09,47.4,46.39,46.43,1003800.0,35.1989,35.4306,34.6756,34.7055,1003800.0
2013-03-11 11:00:00,46.4,46.59,46.01,46.27,853300.0,34.6831,34.8251,34.3916,34.5859,853300.0
2013-03-11 11:30:00,46.25,46.39,45.84,45.91,595300.0,34.571,34.6756,34.2645,34.3168,595300.0
2013-03-11 12:00:00,45.91,46.0,45.52,45.58,854800.0,34.3168,34.3841,34.0253,34.0702,854800.0
2013-03-11 12:30:00,45.58,45.77,45.25,45.65,1210100.0,34.0702,34.2122,33.8235,34.1225,1210100.0
2013-03-11 13:00:00,45.65,45.87,45.51,45.67,808100.0,34.1225,34.2869,34.0178,34.1374,808100.0
2013-03-11 13:30:00,45.67,45.7,45.38,45.55,539400.0,34.1374,34.1599,33.9207,34.0477,539400.0
2013-03-11 14:00:00,45.56,45.67,45.32,45.46,491200.0,34.0552,34.1374,33.8758,33.9805,491200.0
2013-03-11 14:30:00,45.46,45.64,45.32,45.63,525600.0,33.9805,34.115,33.8758,34.1075,525600.0
2013-03-11 15:00:00,45.62,45.62,45.02,45.11,933300.0,34.1001,34.1001,33.6516,33.7189,933300.0
2013-03-11 15:30:00,45.11,45.25,45.0,45.1,1512300.0,33.7189,33.8235,33.6366,33.7114,1512300.0
2013-03-12 09:30:00,46.37,47.17,46.36,47.16,1704700.0,34.6607,35.2587,34.6532,35.2512,1704700.0
2013-03-12 10:00:00,47.14,47.44,47.03,47.24,721000.0,35.2362,35.4605,35.154,35.311,721000.0
2013-03-12 10:30:00,47.24,47.3,47.01,47.02,616500.0,35.311,35.3558,35.1391,35.1465,616500.0
2013-03-12 11:00:00,47.02,47.61,46.99,47.44,774000.0,35.1465,35.5876,35.1241,35.4605,774000.0
2013-03-12 11:30:00,47.45,47.61,47.25,47.4,359200.0,35.468,35.5876,35.3185,35.4306,359200.0
2013-03-12 12:00:00,47.39,47.49,47.25,47.47,247900.0,35.4231,35.4979,35.3185,35.4829,247900.0
2013-03-12 12:30:00,47.47,47.54,47.25,47.53,248100.0,35.4829,35.5352,35.3185,35.5278,248100.0
2013-03-12 13:00:00,47.53,47.58,47.45,47.57,236900.0,35.5278,35.5651,35.468,35.5577,236900.0
2013-03-12 13:30:00,47.58,47.59,47.3,47.33,283700.0,35.5651,35.5726,35.3558,35.3783,283700.0
2013-03-12 14:00:00,47.33,47.39,47.15,47.37,239700.0,35.3783,35.4231,35.2437,35.4082,239700.0
2013-03-12 14:30:00,47.38,47.44,47.27,47.39,245200.0,35.4156,35.4605,35.3334,35.4231,245200.0
2013-03-12 15:00:00,47.39,47.43,47.29,47.4,238500.0,35.4231,35.453,35.3484,35.4306,238500.0
2013-03-12 15:30:00,47.4,47.5,47.31,47.34,386300.0,35.4306,35.5053,35.3633,35.3857,386300.0
2013-03-13 09:30:00,47.63,47.9,47.51,47.73,372600.0,35.6025,35.8043,35.5128,35.6773,372600.0
2013-03-13 10:00:00,47.72,47.95,47.62,47.89,284900.0,35.6698,35.8417,35.595,35.7968,284900.0
2013-03-13 10:30:00,47.89,47.91,47.62,47.75,220800.0,35.7968,35.8118,35.595,35.6922,220800.0
2013-03-13 11:00:00,47.76,47.76,47.35,47.44,256000.0,35.6997,35.6997,35.3932,35.4605,256000.0
2013-03-13 11:30:00,47.44,47.5,46.92,46.98,302500.0,35.4605,35.5053,35.0718,35.1166,302500.0
2013-03-13 12:00:00,46.99,47.24,46.98,47.17,145900.0,35.1241,35.311,35.1166,35.2587,145900.0
2013-03-13 12:30:00,47.17,47.22,47.05,47.19,193100.0,35.2587,35.296,35.169,35.2736,193100.0
2013-03-13 13:00:00,47.19,47.37,47.05,47.1,163500.0,35.2736,35.4082,35.169,35.2063,163500.0
2013-03-13 13:30:00,47.1,47.3,47.06,47.23,173500.0,35.2063,35.3558,35.1764,35.3035,173500.0
2013-03-13 14:00:00,47.23,47.27,47.05,47.27,110000.0,35.3035,35.3334,35.169,35.3334,110000.0
2013-03-13 14:30:00,47.27,47.29,47.14,47.25,120200.0,35.3334,35.3484,35.2362,35.3185,120200.0
2013-03-13 15:00:00,47.25,47.29,47.18,47.22,141800.0,35.3185,35.3484,35.2661,35.296,141800.0
2013-03-13 15:30:00,47.22,47.3,47.09,47.15,335900.0,35.296,35.3558,35.1989,35.2437,335900.0
2013-03-14 09:30:00,47.31,47.64,47.11,47.5,214400.0,35.3633,35.61,35.2138,35.5053,214400.0
2013-03-14 10:00:00,47.51,47.74,47.4,47.55,172700.0,35.5128,35.6847,35.4306,35.5427,172700.0
2013-03-14 10:30:00,47.56,47.65,47.5,47.55,103400.0,35.5502,35.6175,35.5053,35.5427,103400.0
2013-03-14 11:00:00,47.55,47.72,47.5,47.63,94500.0,35.5427,35.6698,35.5053,35.6025,94500.0
2013-03-14 11:30:00,47.64,47.65,47.54,47.57,100900.0,35.61,35.6175,35.5352,35.5577,100900.0
2013-03-14 12:00:00,47.57,47.6,47.45,47.5,92000.0,35.5577,35.5801,35.468,35.5053,92000.0
2013-03-14 12:30:00,47.52,47.59,47.48,47.51,94000.0,35.5203,35.5726,35.4904,35.5128,94000.0
2013-03-14 13:00:00,47.53,47.6,47.38,47.39,93000.0,35.5278,35.5801,35.4156,35.4231,93000.0
2013-03-14 13:30:00,47.39,47.6,47.35,47.58,90200.0,35.4231,35.5801,35.3932,35.5651,90200.0
2013-03-14 14:00:00,47.59,47.59,47.47,47.52,139900.0,35.5726,35.5726,35.4829,35.5203,139900.0
2013-03-14 14:30:00,47.53,47.56,47.47,47.5,134500.0,35.5278,35.5502,35.4829,35.5053,134500.0
2013-03-14 15:00:00,47.5,47.52,47.36,47.44,216400.0,35.5053,35.5203,35.4007,35.4605,216400.0
2013-03-14 15:30:00,47.44,47.57,47.41,47.51,320000.0,35.4605,35.5577,35.4381,35.5128,320000.0
2013-03-15 09:30:00,47.55,47.74,47.33,47.35,227600.0,35.5427,35.6847,35.3783,35.3932,227600.0
2013-03-15 10:00:00,47.34,47.44,47.18,47.35,136200.0,35.3857,35.4605,35.2661,35.3932,136200.0
2013-03-15 10:30:00,47.35,47.37,47.25,47.31,94100.0,35.3932,35.4082,35.3185,35.3633,94100.0
2013-03-15 11:00:00,47.31,47.54,47.27,47.48,78100.0,35.3633,35.5352,35.3334,35.4904,78100.0
2013-03-15 11:30:00,47.47,47.47,47.33,47.43,71100.0,35.4829,35.4829,35.3783,35.453,71100.0
2013-03-15 12:00:00,47.43,47.44,47.32,47.41,60900.0,35.453,35.4605,35.3708,35.4381,60900.0
2013-03-15 12:30:00,47.4,47.43,47.31,47.34,77600.0,35.4306,35.453,35.3633,35.3857,77600.0
2013-03-15 13:00:00,47.34,47.38,47.21,47.22,58400.0,35.3857,35.4156,35.2886,35.296,58400.0
2013-03-15 13:30:00,47.22,47.37,47.11,47.12,114700.0,35.296,35.4082,35.2138,35.2213,114700.0
2013-03-15 14:00:00,47.12,47.3,47.11,47.26,117300.0,35.2213,35.3558,35.2138,35.3259,117300.0
2013-03-15 14:30:00,47.28,47.32,47.09,47.1,127200.0,35.3409,35.3708,35.1989,35.2063,127200.0
2013-03-15 15:00:00,47.11,47.22,47.03,47.08,182300.0,35.2138,35.296,35.154,35.1914,182300.0
2013-03-15 15:30:00,47.07,47.18,46.97,47.01,488600.0,35.1839,35.2661,35.1092,35.1391,488600.0
2013-03-18 09:30:00,46.74,47.34,46.65,47.33,223300.0,34.9372,35.3857,34.87,35.3783,223300.0
2013-03-18 10:00:00,47.32,47.45,47.2,47.31,108200.0,35.3708,35.468,35.2811,35.3633,108200.0
2013-03-18 10:30:00,47.35,47.55,47.32,47.39,138300.0,35.3932,35.5427,35.3708,35.4231,138300.0
2013-03-18 11:00:00,47.39,47.65,47.34,47.38,146700.0,35.4231,35.6175,35.3857,35.4156,146700.0
2013-03-18 11:30:00,47.38,47.58,47.29,47.57,85200.0,35.4156,35.5651,35.3484,35.5577,85200.0
2013-03-18 12:00:00,47.58,47.71,47.57,47.68,127200.0,35.5651,35.6623,35.5577,35.6399,127200.0
2013-03-18 12:30:00,47.68,47.75,47.57,47.74,94800.0,35.6399,35.6922,35.5577,35.6847,94800.0
2013-03-18 13:00:00,47.74,47.9,47.64,47.7,103500.0,35.6847,35.8043,35.61,35.6548,103500.0
2013-03-18 13:30:00,47.71,47.74,47.59,47.59,94900.0,35.6623,35.6847,35.5726,35.5726,94900.0
2013-03-18 14:00:00,47.6,47.69,47.54,47.66,76900.0,35.5801,35.6474,35.5352,35.6249,76900.0
2013-03-18 14:30:00,47.66,47.69,47.51,47.56,103000.0,35.6249,35.6474,35.5128,35.5502,103000.0
2013-03-18 15:00:00,47.56,47.61,47.41,47.45,150100.0,35.5502,35.5876,35.4381,35.468,150100.0
2013-03-18 15:30:00,47.44,47.46,47.21,47.29,230000.0,35.4605,35.4754,35.2886,35.3484,230000.0
2013-03-19 09:30:00,47.36,47.42,47.2,47.41,102700.0,35.4007,35.4455,35.2811,35.4381,102700.0
2013-03-19 10:00:00,47.39,47.51,47.16,47.21,105100.0,35.4231,35.5128,35.2512,35.2886,105100.0
2013-03-19 10:30:00,47.19,47.2,47.08,47.2,72700.0,35.2736,35.2811,35.1914,35.2811,72700.0
2013-03-19 11:00:00,47.18,47.67,47.15,47.53,153700.0,35.2661,35.6324,35.2437,35.5278,153700.0
2013-03-19 11:30:00,47.53,47.55,47.24,47.26,106400.0,35.5278,35.5427,35.311,35.3259,106400.0
2013-03-19 12:00:00,47.27,47.52,47.16,47.33,131300.0,35.3334,35.5203,35.2512,35.3783,131300.0
2013-03-19 12:30:00,47.33,47.43,47.17,47.18,74300.0,35.3783,35.453,35.2587,35.2661,74300.0
2013-03-19 13:00:00,47.2,47.2,47.0,47.01,84200.0,35.2811,35.2811,35.1316,35.1391,84200.0
2013-03-19 13:30:00,47.02,47.16,46.97,47.14,100400.0,35.1465,35.2512,35.1092,35.2362,100400.0
2013-03-19 14:00:00,47.16,47.24,47.08,47.17,49800.0,35.2512,35.311,35.1914,35.2587,49800.0
2013-03-19 14:30:00,47.18,47.26,47.1,47.15,61000.0,35.2661,35.3259,35.2063,35.2437,61000.0
2013-03-19 15:00:00,47.15,47.33,47.13,47.26,91300.0,35.2437,35.3783,35.2288,35.3259,91300.0
2013-03-19 15:30:00,47.27,47.28,47.16,47.25,165700.0,35.3334,35.3409,35.2512,35.3185,165700.0
2013-03-20 09:30:00,47.45,47.88,47.34,47.59,146000.0,35.468,35.7894,35.3857,35.5726,146000.0
2013-03-20 10:00:00,47.54,47.66,47.54,47.62,61000.0,35.5352,35.6249,35.5352,35.595,61000.0
2013-03-20 10:30:00,47.64,47.66,47.53,47.63,41900.0,35.61,35.6249,35.5278,35.6025,41900.0
2013-03-20 11:00:00,47.63,47.66,47.55,47.56,37000.0,35.6025,35.6249,35.5427,35.5502,37000.0
2013-03-20 11:30:00,47.56,47.68,47.44,47.46,37000.0,35.5502,35.6399,35.4605,35.4754,37000.0
2013-03-20 12:00:00,47.45,47.52,47.42,47.51,35300.0,35.468,35.5203,35.4455,35.5128,35300.0
2013-03-20 12:30:00,47.51,47.64,47.47,47.57,41100.0,35.5128,35.61,35.4829,35.5577,41100.0
2013-03-20 13:00:00,47.56,47.58,47.48,47.51,75500.0,35.5502,35.5651,35.4904,35.5128,75500.0
2013-03-20 13:30:00,47.53,47.61,47.41,47.41,68900.0,35.5278,35.5876,35.4381,35.4381,68900.0
2013-03-20 14:00:00,47.43,47.6,47.4,47.58,136900.0,35.453,35.5801,35.4306,35.5651,136900.0
2013-03-20 14:30:00,47.59,47.74,47.57,47.72,54600.0,35.5726,35.6847,35.5577,35.6698,54600.0
2013-03-20 15:00:00,47.71,47.8,47.63,47.79,69700.0,35.6623,35.7296,35.6025,35.7221,69700.0
2013-03-20 15:30:00,47.78,47.96,47.7,47.75,254500.0,35.7146,35.8492,35.6548,35.6922,254500.0
2013-03-21 09:30:00,47.47,47.83,47.47,47.54,56000.0,35.4829,35.752,35.4829,35.5352,56000.0
2013-03-21 10:00:00,47.55,47.59,47.3,47.37,76600.0,35.5427,35.5726,35.3558,35.4082,76600.0
2013-03-21 10:30:00,47.36,47.45,47.27,47.39,78800.0,35.4007,35.468,35.3334,35.4231,78800.0
2013-03-21 11:00:00,47.38,47.38,47.19,47.23,62000.0,35.4156,35.4156,35.2736,35.3035,62000.0
2013-03-21 11:30:00,47.24,47.36,47.15,47.2,77400.0,35.311,35.4007,35.2437,35.2811,77400.0
2013-03-21 12:00:00,47.21,47.36,47.18,47.33,107300.0,35.2886,35.4007,35.2661,35.3783,107300.0
2013-03-21 12:30:00,47.32,47.57,47.29,47.52,63700.0,35.3708,35.5577,35.3484,35.5203,63700.0
2013-03-21 13:00:00,47.5,47.51,47.35,47.4,69400.0,35.5053,35.5128,35.3932,35.4306,69400.0
2013-03-21 13:30:00,47.4,47.4,47.14,47.16,78600.0,35.4306,35.4306,35.2362,35.2512,78600.0
2013-03-21 14:00:00,47.15,47.43,46.98,47.38,148800.0,35.2437,35.453,35.1166,35.4156,148800.0
2013-03-21 14:30:00,47.4,47.41,47.19,47.21,79600.0,35.4306,35.4381,35.2736,35.2886,79600.0
2013-03-21 15:00:00,47.2,47.25,47.11,47.2,141500.0,35.2811,35.3185,35.2138,35.2811,141500.0
2013-03-21 15:30:00,47.2,47.2,47.0,47.02,259100.0,35.2811,35.2811,35.1316,35.1465,259100.0
2013-03-22 09:30:00,47.46,47.94,47.35,47.79,160400.0,35.4754,35.8342,35.3932,35.7221,160400.0
2013-03-22 10:00:00,47.78,47.92,47.78,47.91,48500.0,35.7146,35.8193,35.7146,35.8118,48500.0
2013-03-22 10:30:00,47.91,48.0,47.85,47.97,127100.0,35.8118,35.8791,35.7669,35.8566,127100.0
2013-03-22 11:00:00,47.96,48.2,47.74,47.78,365100.0,35.8492,36.0286,35.6847,35.7146,365100.0
2013-03-22 11:30:00,47.79,47.97,47.73,47.96,70800.0,35.7221,35.8566,35.6773,35.8492,70800.0
2013-03-22 12:00:00,47.95,48.24,47.94,48.24,99400.0,35.8417,36.0585,35.8342,36.0585,99400.0
2013-03-22 12:30:00,48.23,48.36,48.0,48.06,239300.0,36.051,36.1482,35.8791,35.9239,239300.0
2013-03-22 13:00:00,48.09,48.32,48.04,48.24,45800.0,35.9463,36.1183,35.909,36.0585,45800.0
2013-03-22 13:30:00,48.25,48.25,47.92,47.96,44400.0,36.0659,36.0659,35.8193,35.8492,44400.0
2013-03-22 14:00:00,47.95,48.04,47.95,47.96,33300.0,35.8417,35.909,35.8417,35.8492,33300.0
2013-03-22 14:30:00,47.96,47.98,47.76,47.79,60100.0,35.8492,35.8641,35.6997,35.7221,60100.0
2013-03-22 15:00:00,47.8,47.88,47.68,47.71,96400.0,35.7296,35.7894,35.6399,35.6623,96400.0
2013-03-22 15:30:00,47.71,47.73,47.54,47.63,253600.0,35.6623,35.6773,35.5352,35.6025,253600.0
2013-03-25 09:30:00,47.79,47.85,47.37,47.44,94500.0,35.7221,35.7669,35.4082,35.4605,94500.0
2013-03-25 10:00:00,47.43,47.63,47.43,47.59,88200.0,35.453,35.6025,35.453,35.5726,88200.0
2013-03-25 10:30:00,47.59,47.62,47.35,47.42,101200.0,35.5726,35.595,35.3932,35.4455,101200.0
2013-03-25 11:00:00,47.4,47.49,47.05,47.07,153400.0,35.4306,35.4979,35.169,35.1839,153400.0
2013-03-25 11:30:00,47.07,47.23,47.05,47.22,68700.0,35.1839,35.3035,35.169,35.296,68700.0
2013-03-25 12:00:00,47.23,47.35,47.17,47.23,129700.0,35.3035,35.3932,35.2587,35.3035,129700.0
2013-03-25 12:30:00,47.22,47.3,47.1,47.11,72200.0,35.296,35.3558,35.2063,35.2138,72200.0
2013-03-25 13:00:00,47.09,47.09,47.01,47.05,61100.0,35.1989,35.1989,35.1391,35.169,61100.0
2013-03-25 13:30:00,47.04,47.36,47.01,47.26,103200.0,35.1615,35.4007,35.1391,35.3259,103200.0
2013-03-25 14:00:00,47.25,47.28,47.04,47.14,82200.0,35.3185,35.3409,35.1615,35.2362,82200.0
2013-03-25 14:30:00,47.14,47.22,47.04,47.11,86200.0,35.2362,35.296,35.1615,35.2138,86200.0
2013-03-25 15:00:00,47.11,47.17,47.03,47.1,139000.0,35.2138,35.2587,35.154,35.2063,139000.0
2013-03-25 15:30:00,47.11,47.14,47.0,47.0,277900.0,35.2138,35.2362,35.1316,35.1316,277900.0
2013-03-26 09:30:00,47.21,47.32,47.06,47.27,201400.0,35.2886,35.3708,35.1764,35.3334,201400.0
2013-03-26 10:00:00,47.25,47.27,47.02,47.04,83700.0,35.3185,35.3334,35.1465,35.1615,83700.0
2013-03-26 10:30:00,47.04,47.29,47.02,47.29,102800.0,35.1615,35.3484,35.1465,35.3484,102800.0
2013-03-26 11:00:00,47.3,47.38,47.19,47.31,69800.0,35.3558,35.4156,35.2736,35.3633,69800.0
2013-03-26 11:30:00,47.31,47.31,47.19,47.21,105000.0,35.3633,35.3633,35.2736,35.2886,105000.0
2013-03-26 12:00:00,47.2,47.24,47.15,47.2,68900.0,35.2811,35.311,35.2437,35.2811,68900.0
2013-03-26 12:30:00,47.19,47.25,47.1,47.21,82100.0,35.2736,35.3185,35.2063,35.2886,82100.0
2013-03-26 13:00:00,47.21,47.26,47.2,47.21,81900.0,35.2886,35.3259,35.2811,35.2886,81900.0
2013-03-26 13:30:00,47.21,47.25,47.18,47.22,72700.0,35.2886,35.3185,35.2661,35.296,72700.0
2013-03-26 14:00:00,47.23,47.27,47.19,47.25,100300.0,35.3035,35.3334,35.2736,35.3185,100300.0
2013-03-26 14:30:00,47.26,47.26,47.19,47.23,103400.0,35.3259,35.3259,35.2736,35.3035,103400.0
2013-03-26 15:00:00,47.23,47.25,47.17,47.18,229300.0,35.3035,35.3185,35.2587,35.2661,229300.0
2013-03-26 15:30:00,47.17,47.33,47.16,47.32,292500.0,35.2587,35.3783,35.2512,35.3708,292500.0
2013-03-27 09:30:00,47.1,47.26,47.0,47.0,75400.0,35.2063,35.3259,35.1316,35.1316,75400.0
2013-03-27 10:00:00,47.0,47.03,46.61,46.71,197200.0,35.1316,35.154,34.8401,34.9148,197200.0
2013-03-27 10:30:00,46.72,47.0,46.69,46.95,119300.0,34.9223,35.1316,34.8999,35.0942,119300.0
2013-03-27 11:00:00,46.95,47.12,46.94,47.02,103500.0,35.0942,35.2213,35.0867,35.1465,103500.0
2013-03-27 11:30:00,47.03,47.27,47.0,47.24,121600.0,35.154,35.3334,35.1316,35.311,121600.0
2013-03-27 12:00:00,47.25,47.35,47.25,47.3,50000.0,35.3185,35.3932,35.3185,35.3558,50000.0
2013-03-27 12:30:00,47.29,47.3,47.12,47.22,36500.0,35.3484,35.3558,35.2213,35.296,36500.0
2013-03-27 13:00:00,47.22,47.24,47.07,47.11,53500.0,35.296,35.311,35.1839,35.2138,53500.0
2013-03-27 13:30:00,47.11,47.18,47.08,47.17,52000.0,35.2138,35.2661,35.1914,35.2587,52000.0
2013-03-27 14:00:00,47.17,47.2,47.13,47.2,55700.0,35.2587,35.2811,35.2288,35.2811,55700.0
2013-03-27 14:30:00,47.2,47.21,47.03,47.03,116700.0,35.2811,35.2886,35.154,35.154,116700.0
2013-03-27 15:00:00,47.03,47.17,47.01,47.12,128800.0,35.154,35.2587,35.1391,35.2213,128800.0
2013-03-27 15:30:00,47.13,47.15,47.09,47.11,157500.0,35.2288,35.2437,35.1989,35.2138,157500.0
2013-03-28 09:30:00,47.1,47.24,46.95,47.03,99500.0,35.2063,35.311,35.0942,35.154,99500.0
2013-03-28 10:00:00,47.01,47.14,46.97,47.05,91500.0,35.1391,35.2362,35.1092,35.169,91500.0
2013-03-28 10:30:00,47.04,47.09,47.0,47.03,108900.0,35.1615,35.1989,35.1316,35.154,108900.0
2013-03-28 11:00:00,47.02,47.1,47.01,47.09,49800.0,35.1465,35.2063,35.1391,35.1989,49800.0
2013-03-28 11:30:00,47.1,47.24,47.07,47.22,35100.0,35.2063,35.311,35.1839,35.296,35100.0
2013-03-28 12:00:00,47.2,47.22,47.08,47.08,71600.0,35.2811,35.296,35.1914,35.1914,71600.0
2013-03-28 12:30:00,47.08,47.12,47.05,47.1,57200.0,35.1914,35.2213,35.169,35.2063,57200.0
2013-03-28 13:00:00,47.1,47.19,47.08,47.16,44500.0,35.2063,35.2736,35.1914,35.2512,44500.0
2013-03-28 13:30:00,47.16,47.18,47.04,47.1,68900.0,35.2512,35.2661,35.1615,35.2063,68900.0
2013-03-28 14:00:00,47.1,47.14,47.07,47.11,55400.0,35.2063,35.2362,35.1839,35.2138,55400.0
2013-03-28 14:30:00,47.13,47.13,47.06,47.07,57500.0,35.2288,35.2288,35.1764,35.1839,57500.0
2013-03-28 15:00:00,47.08,47.14,47.03,47.13,103100.0,35.1914,35.2362,35.154,35.2288,103100.0
2013-03-28 15:30:00,47.13,47.36,47.13,47.3,272400.0,35.2288,35.4007,35.2288,35.3558,272400.0
2013-04-01 09:30:00,47.26,47.27,46.96,47.07,45200.0,35.3259,35.3334,35.1017,35.1839,45200.0
2013-04-01 10:00:00,47.06,47.13,46.98,47.1,49500.0,35.1764,35.2288,35.1166,35.2063,49500.0
2013-04-01 10:30:00,47.12,47.12,46.98,47.05,57200.0,35.2213,35.2213,35.1166,35.169,57200.0
2013-04-01 11:00:00,47.01,47.13,46.98,47.08,89900.0,35.1391,35.2288,35.1166,35.1914,89900.0
2013-04-01 11:30:00,47.1,47.16,47.0,47.0,32900.0,35.2063,35.2512,35.1316,35.1316,32900.0
2013-04-01 12:00:00,47.0,47.08,47.0,47.08,24900.0,35.1316,35.1914,35.1316,35.1914,24900.0
2013-04-01 12:30:00,47.07,47.12,47.01,47.12,66300.0,35.1839,35.2213,35.1391,35.2213,66300.0
2013-04-01 13:00:00,47.11,47.17,47.03,47.05,24000.0,35.2138,35.2587,35.154,35.169,24000.0
2013-04-01 13:30:00,47.05,47.09,47.04,47.07,45500.0,35.169,35.1989,35.1615,35.1839,45500.0
2013-04-01 14:00:00,47.06,47.13,47.04,47.11,37700.0,35.1764,35.2288,35.1615,35.2138,37700.0
2013-04-01 14:30:00,47.11,47.11,47.04,47.05,48200.0,35.2138,35.2138,35.1615,35.169,48200.0
2013-04-01 15:00:00,47.05,47.15,47.04,47.12,99300.0,35.169,35.2437,35.1615,35.2213,99300.0
2013-04-01 15:30:00,47.12,47.17,47.09,47.16,145800.0,35.2213,35.2587,35.1989,35.2512,145800.0
2013-04-02 09:30:00,47.22,47.34,47.14,47.21,53800.0,35.296,35.3857,35.2362,35.2886,53800.0
2013-04-02 10:00:00,47.21,47.44,47.19,47.35,105300.0,35.2886,35.4605,35.2736,35.3932,105300.0
2013-04-02 10:30:00,47.35,47.45,47.22,47.38,64000.0,35.3932,35.468,35.296,35.4156,64000.0
2013-04-02 11:00:00,47.39,47.47,47.27,47.38,67100.0,35.4231,35.4829,35.3334,35.4156,67100.0
2013-04-02 11:30:00,47.38,47.42,47.15,47.16,64200.0,35.4156,35.4455,35.2437,35.2512,64200.0
2013-04-02 12:00:00,47.16,47.25,47.16,47.22,39300.0,35.2512,35.3185,35.2512,35.296,39300.0
2013-04-02 12:30:00,47.2,47.27,47.2,47.23,50900.0,35.2811,35.3334,35.2811,35.3035,50900.0
2013-04-02 13:00:00,47.22,47.26,47.15,47.17,56300.0,35.296,35.3259,35.2437,35.2587,56300.0
2013-04-02 13:30:00,47.18,47.23,47.15,47.2,40400.0,35.2661,35.3035,35.2437,35.2811,40400.0
2013-04-02 14:00:00,47.2,47.3,47.2,47.26,69200.0,35.2811,35.3558,35.2811,35.3259,69200.0
2013-04-02 14:30:00,47.25,47.28,47.13,47.16,61000.0,35.3185,35.3409,35.2288,35.2512,61000.0
2013-04-02 15:00:00,47.15,47.2,47.11,47.17,71800.0,35.2437,35.2811,35.2138,35.2587,71800.0
2013-04-02 15:30:00,47.16,47.25,47.01,47.24,314900.0,35.2512,35.3185,35.1391,35.311,314900.0
2013-04-03 09:30:00,47.21,47.44,47.04,47.27,64100.0,35.2886,35.4605,35.1615,35.3334,64100.0
2013-04-03 10:00:00,47.22,47.22,47.02,47.21,60100.0,35.296,35.296,35.1465,35.2886,60100.0
2013-04-03 10:30:00,47.21,47.49,47.15,47.34,123100.0,35.2886,35.4979,35.2437,35.3857,123100.0
2013-04-03 11:00:00,47.32,47.37,47.13,47.2,41000.0,35.3708,35.4082,35.2288,35.2811,41000.0
2013-04-03 11:30:00,47.22,47.29,47.18,47.22,73300.0,35.296,35.3484,35.2661,35.296,73300.0
2013-04-03 12:00:00,47.21,47.25,47.14,47.14,21000.0,35.2886,35.3185,35.2362,35.2362,21000.0
2013-04-03 12:30:00,47.16,47.24,47.07,47.14,28500.0,35.2512,35.311,35.1839,35.2362,28500.0
2013-04-03 13:00:00,47.12,47.14,46.77,46.81,110500.0,35.2213,35.2362,34.9597,34.9896,110500.0
2013-04-03 13:30:00,46.76,46.83,46.55,46.56,57600.0,34.9522,35.0045,34.7952,34.8027,57600.0
2013-04-03 14:00:00,46.54,46.73,46.49,46.61,114500.0,34.7877,34.9298,34.7504,34.8401,114500.0
2013-04-03 14:30:00,46.61,46.69,46.55,46.59,106900.0,34.8401,34.8999,34.7952,34.8251,106900.0
2013-04-03 15:00:00,46.59,46.6,46.41,46.44,136500.0,34.8251,34.8326,34.6906,34.713,136500.0
2013-04-03 15:30:00,46.43,46.43,46.26,46.28,258200.0,34.7055,34.7055,34.5785,34.5934,258200.0
2013-04-04 09:30:00,46.4,46.53,46.26,46.36,68200.0,34.6831,34.7803,34.5785,34.6532,68200.0
2013-04-04 10:00:00,46.38,46.43,46.16,46.22,140200.0,34.6682,34.7055,34.5037,34.5486,140200.0
2013-04-04 10:30:00,46.22,46.54,46.18,46.28,224900.0,34.5486,34.7877,34.5187,34.5934,224900.0
2013-04-04 11:00:00,46.31,46.58,46.29,46.52,61300.0,34.6158,34.8176,34.6009,34.7728,61300.0
2013-04-04 11:30:00,46.53,46.58,46.4,46.5,93800.0,34.7803,34.8176,34.6831,34.7579,93800.0
2013-04-04 12:00:00,46.49,46.49,46.17,46.19,39800.0,34.7504,34.7504,34.5112,34.5261,39800.0
2013-04-04 12:30:00,46.19,46.27,46.17,46.27,57700.0,34.5261,34.5859,34.5112,34.5859,57700.0
2013-04-04 13:00:00,46.28,46.35,46.25,46.34,45200.0,34.5934,34.6457,34.571,34.6383,45200.0
2013-04-04 13:30:00,46.33,46.42,46.26,46.32,68000.0,34.6308,34.6981,34.5785,34.6233,68000.0
2013-04-04 14:00:00,46.32,46.37,46.29,46.31,100600.0,34.6233,34.6607,34.6009,34.6158,100600.0
2013-04-04 14:30:00,46.31,46.34,46.08,46.08,124500.0,34.6158,34.6383,34.4439,34.4439,124500.0
2013-04-04 15:00:00,46.09,46.27,46.08,46.25,159900.0,34.4514,34.5859,34.4439,34.571,159900.0
2013-04-04 15:30:00,46.25,46.36,46.25,46.35,200800.0,34.571,34.6532,34.571,34.6457,200800.0
2013-04-05 09:30:00,45.81,45.93,45.61,45.62,109100.0,34.2421,34.3318,34.0926,34.1001,109100.0
2013-04-05 10:00:00,45.61,45.77,45.44,45.7,99700.0,34.0926,34.2122,33.9655,34.1599,99700.0
2013-04-05 10:30:00,45.71,45.85,45.65,45.78,128100.0,34.1673,34.272,34.1225,34.2197,128100.0
2013-04-05 11:00:00,45.79,46.08,45.79,45.9,73100.0,34.2271,34.4439,34.2271,34.3094,73100.0
2013-04-05 11:30:00,45.89,46.04,45.78,45.94,110600.0,34.3019,34.414,34.2197,34.3393,110600.0
2013-04-05 12:00:00,45.95,45.96,45.87,45.92,31900.0,34.3467,34.3542,34.2869,34.3243,31900.0
2013-04-05 12:30:00,45.93,46.07,45.91,45.99,73800.0,34.3318,34.4364,34.3168,34.3766,73800.0
2013-04-05 13:00:00,46.02,46.14,46.0,46.1,38500.0,34.3991,34.4888,34.3841,34.4589,38500.0
2013-04-05 13:30:00,46.09,46.13,45.99,46.05,52800.0,34.4514,34.4813,34.3766,34.4215,52800.0
2013-04-05 14:00:00,46.05,46.12,46.0,46.1,42200.0,34.4215,34.4738,34.3841,34.4589,42200.0
2013-04-05 14:30:00,46.1,46.35,46.09,46.32,103200.0,34.4589,34.6457,34.4514,34.6233,103200.0
2013-04-05 15:00:00,46.33,46.43,46.25,46.29,106400.0,34.6308,34.7055,34.571,34.6009,106400.0
2013-04-05 15:30:00,46.29,46.49,46.28,46.44,158500.0,34.6009,34.7504,34.5934,34.713,158500.0
2013-04-08 09:30:00,46.27,46.49,46.15,46.24,115700.0,34.5859,34.7504,34.4962,34.5635,115700.0
2013-04-08 10:00:00,46.23,46.28,46.13,46.2,59400.0,34.556,34.5934,34.4813,34.5336,59400.0
2013-04-08 10:30:00,46.21,46.48,46.19,46.4,88700.0,34.5411,34.7429,34.5261,34.6831,88700.0
2013-04-08 11:00:00,46.39,46.58,46.36,46.54,95900.0,34.6756,34.8176,34.6532,34.7877,95900.0
2013-04-08 11:30:00,46.54,46.62,46.48,46.49,40700.0,34.7877,34.8475,34.7429,34.7504,40700.0
2013-04-08 12:00:00,46.5,46.51,46.27,46.28,61600.0,34.7579,34.7653,34.5859,34.5934,61600.0
2013-04-08 12:30:00,46.28,46.35,46.26,46.33,36900.0,34.5934,34.6457,34.5785,34.6308,36900.0
2013-04-08 13:00:00,46.35,46.52,46.35,46.51,63800.0,34.6457,34.7728,34.6457,34.7653,63800.0
2013-04-08 13:30:00,46.51,46.66,46.3,46.66,80600.0,34.7653,34.8774,34.6084,34.8774,80600.0
2013-04-08 14:00:00,46.66,46.75,46.46,46.52,77800.0,34.8774,34.9447,34.728,34.7728,77800.0
2013-04-08 14:30:00,46.52,46.84,46.51,46.75,176400.0,34.7728,35.012,34.7653,34.9447,176400.0
2013-04-08 15:00:00,46.73,46.77,46.67,46.71,65500.0,34.9298,34.9597,34.8849,34.9148,65500.0
2013-04-08 15:30:00,46.7,46.76,46.66,46.7,250600.0,34.9073,34.9522,34.8774,34.9073,250600.0
2013-04-09 09:30:00,46.8,46.98,46.58,46.76,140200.0,34.9821,35.1166,34.8176,34.9522,140200.0
2013-04-09 10:00:00,46.74,46.88,46.64,46.67,74400.0,34.9372,35.0419,34.8625,34.8849,74400.0
2013-04-09 10:30:00,46.68,46.69,46.28,46.33,56200.0,34.8924,34.8999,34.5934,34.6308,56200.0
2013-04-09 11:00:00,46.33,46.5,46.31,46.5,38400.0,34.6308,34.7579,34.6158,34.7579,38400.0
2013-04-09 11:30:00,46.48,46.56,46.43,46.43,43800.0,34.7429,34.8027,34.7055,34.7055,43800.0
2013-04-09 12:00:00,46.44,46.62,46.44,46.58,55300.0,34.713,34.8475,34.713,34.8176,55300.0
2013-04-09 12:30:00,46.59,46.65,46.5,46.53,41800.0,34.8251,34.87,34.7579,34.7803,41800.0
2013-04-09 13:00:00,46.53,46.74,46.5,46.73,40500.0,34.7803,34.9372,34.7579,34.9298,40500.0
2013-04-09 13:30:00,46.71,46.8,46.69,46.76,35400.0,34.9148,34.9821,34.8999,34.9522,35400.0
2013-04-09 14:00:00,46.76,46.8,46.69,46.69,49100.0,34.9522,34.9821,34.8999,34.8999,49100.0
2013-04-09 14:30:00,46.7,46.8,46.66,46.66,41700.0,34.9073,34.9821,34.8774,34.8774,41700.0
2013-04-09 15:00:00,46.68,46.78,46.67,46.73,92500.0,34.8924,34.9671,34.8849,34.9298,92500.0
2013-04-09 15:30:00,46.73,46.78,46.64,46.68,211600.0,34.9298,34.9671,34.8625,34.8924,211600.0
2013-04-10 09:30:00,46.73,47.0,46.63,46.82,63100.0,34.9298,35.1316,34.855,34.997,63100.0
2013-04-10 10:00:00,46.86,47.06,46.8,47.01,119700.0,35.0269,35.1764,34.9821,35.1391,119700.0
2013-04-10 10:30:00,47.01,47.44,46.99,47.42,158900.0,35.1391,35.4605,35.1241,35.4455,158900.0
2013-04-10 11:00:00,47.4,47.41,47.17,47.28,66600.0,35.4306,35.4381,35.2587,35.3409,66600.0
2013-04-10 11:30:00,47.26,47.49,47.19,47.46,65300.0,35.3259,35.4979,35.2736,35.4754,65300.0
2013-04-10 12:00:00,47.47,47.51,47.41,47.46,57900.0,35.4829,35.5128,35.4381,35.4754,57900.0
2013-04-10 12:30:00,47.47,47.54,47.38,47.43,36500.0,35.4829,35.5352,35.4156,35.453,36500.0
2013-04-10 13:00:00,47.44,47.59,47.43,47.57,61900.0,35.4605,35.5726,35.453,35.5577,61900.0
2013-04-10 13:30:00,47.56,47.58,47.45,47.5,41500.0,35.5502,35.5651,35.468,35.5053,41500.0
2013-04-10 14:00:00,47.5,47.51,47.4,47.42,51500.0,35.5053,35.5128,35.4306,35.4455,51500.0
2013-04-10 14:30:00,47.43,47.48,47.39,47.45,77800.0,35.453,35.4904,35.4231,35.468,77800.0
2013-04-10 15:00:00,47.45,47.5,47.43,47.46,106000.0,35.468,35.5053,35.453,35.4754,106000.0
2013-04-10 15:30:00,47.47,47.57,47.44,47.56,196800.0,35.4829,35.5577,35.4605,35.5502,196800.0
2013-04-11 09:30:00,47.62,48.24,47.58,48.17,74300.0,35.595,36.0585,35.5651,36.0061,74300.0
2013-04-11 10:00:00,48.17,48.53,48.14,48.5,158300.0,36.0061,36.2752,35.9837,36.2528,158300.0
2013-04-11 10:30:00,48.5,48.69,48.48,48.68,132100.0,36.2528,36.3948,36.2379,36.3874,132100.0
2013-04-11 11:00:00,48.69,48.92,48.65,48.78,124800.0,36.3948,36.5668,36.3649,36.4621,124800.0
2013-04-11 11:30:00,48.79,48.79,48.57,48.6,51500.0,36.4696,36.4696,36.3051,36.3276,51500.0
2013-04-11 12:00:00,48.6,48.64,48.53,48.55,51300.0,36.3276,36.3575,36.2752,36.2902,51300.0
2013-04-11 12:30:00,48.56,48.61,48.41,48.41,60900.0,36.2977,36.335,36.1855,36.1855,60900.0
2013-04-11 13:00:00,48.42,48.53,48.33,48.34,93600.0,36.193,36.2752,36.1257,36.1332,93600.0
2013-04-11 13:30:00,48.34,48.62,48.33,48.5,131000.0,36.1332,36.3425,36.1257,36.2528,131000.0
2013-04-11 14:00:00,48.49,48.55,48.31,48.35,137600.0,36.2453,36.2902,36.1108,36.1407,137600.0
2013-04-11 14:30:00,48.32,48.46,48.32,48.38,87900.0,36.1183,36.2229,36.1183,36.1631,87900.0
2013-04-11 15:00:00,48.38,48.39,48.12,48.14,189100.0,36.1631,36.1706,35.9688,35.9837,189100.0
2013-04-11 15:30:00,48.13,48.24,47.94,47.97,390400.0,35.9762,36.0585,35.8342,35.8566,390400.0
2013-04-12 09:30:00,47.87,48.1,47.84,47.94,120600.0,35.7819,35.9538,35.7595,35.8342,120600.0
2013-04-12 10:00:00,47.95,48.2,47.91,48.2,124500.0,35.8417,36.0286,35.8118,36.0286,124500.0
2013-04-12 10:30:00,48.19,48.28,48.11,48.17,143500.0,36.0211,36.0884,35.9613,36.0061,143500.0
2013-04-12 11:00:00,48.16,48.42,48.1,48.41,101700.0,35.9987,36.193,35.9538,36.1855,101700.0
2013-04-12 11:30:00,48.4,48.72,48.38,48.63,90900.0,36.1781,36.4173,36.1631,36.35,90900.0
2013-04-12 12:00:00,48.62,48.75,48.61,48.69,72000.0,36.3425,36.4397,36.335,36.3948,72000.0
2013-04-12 12:30:00,48.69,48.75,48.62,48.73,58000.0,36.3948,36.4397,36.3425,36.4247,58000.0
2013-04-12 13:00:00,48.72,48.88,48.7,48.86,79300.0,36.4173,36.5369,36.4023,36.5219,79300.0
2013-04-12 13:30:00,48.86,48.9,48.81,48.88,71500.0,36.5219,36.5518,36.4845,36.5369,71500.0
2013-04-12 14:00:00,48.86,48.88,48.81,48.85,98700.0,36.5219,36.5369,36.4845,36.5144,98700.0
2013-04-12 14:30:00,48.85,48.91,48.84,48.91,81600.0,36.5144,36.5593,36.507,36.5593,81600.0
2013-04-12 15:00:00,48.89,49.01,48.88,49.0,260800.0,36.5443,36.634,36.5369,36.6266,260800.0
2013-04-12 15:30:00,49.0,49.06,48.93,49.06,504100.0,36.6266,36.6714,36.5742,36.6714,504100.0
2013-04-15 09:30:00,48.62,49.21,48.62,49.02,222800.0,36.3425,36.7835,36.3425,36.6415,222800.0
2013-04-15 10:00:00,49.02,49.34,48.98,49.16,245900.0,36.6415,36.8807,36.6116,36.7461,245900.0
2013-04-15 10:30:00,49.16,49.16,48.85,49.16,194900.0,36.7461,36.7461,36.5144,36.7461,194900.0
2013-04-15 11:00:00,49.16,49.17,49.02,49.1,125200.0,36.7461,36.7536,36.6415,36.7013,125200.0
2013-04-15 11:30:00,49.11,49.19,48.99,49.05,143900.0,36.7088,36.7686,36.6191,36.6639,143900.0
2013-04-15 12:00:00,49.05,49.07,48.73,48.81,273200.0,36.6639,36.6789,36.4247,36.4845,273200.0
2013-04-15 12:30:00,48.82,49.01,48.72,48.77,172800.0,36.492,36.634,36.4173,36.4546,172800.0
2013-04-15 13:00:00,48.77,48.86,48.72,48.76,97500.0,36.4546,36.5219,36.4173,36.4472,97500.0
2013-04-15 13:30:00,48.75,48.88,48.74,48.83,254900.0,36.4397,36.5369,36.4322,36.4995,254900.0
2013-04-15 14:00:00,48.83,48.83,48.38,48.42,98000.0,36.4995,36.4995,36.1631,36.193,98000.0
2013-04-15 14:30:00,48.42,48.7,48.36,48.41,114100.0,36.193,36.4023,36.1482,36.1855,114100.0
2013-04-15 15:00:00,48.42,48.42,48.16,48.23,133300.0,36.193,36.193,35.9987,36.051,133300.0
2013-04-15 15:30:00,48.24,48.29,47.99,48.05,275200.0,36.0585,36.0958,35.8716,35.9164,275200.0
2013-04-16 09:30:00,48.34,48.46,47.92,47.96,98900.0,36.1332,36.2229,35.8193,35.8492,98900.0
2013-04-16 10:00:00,47.98,48.21,47.9,48.12,84200.0,35.8641,36.036,35.8043,35.9688,84200.0
2013-04-16 10:30:00,48.1,48.15,47.88,47.99,32500.0,35.9538,35.9912,35.7894,35.8716,32500.0
2013-04-16 11:00:00,47.99,48.1,47.91,47.96,41400.0,35.8716,35.9538,35.8118,35.8492,41400.0
2013-04-16 11:30:00,47.96,48.19,47.93,48.19,34200.0,35.8492,36.0211,35.8267,36.0211,34200.0
2013-04-16 12:00:00,48.19,48.26,48.16,48.18,45800.0,36.0211,36.0734,35.9987,36.0136,45800.0
2013-04-16 12:30:00,48.16,48.27,48.08,48.22,47900.0,35.9987,36.0809,35.9389,36.0435,47900.0
2013-04-16 13:00:00,48.23,48.31,48.2,48.31,53000.0,36.051,36.1108,36.0286,36.1108,53000.0
2013-04-16 13:30:00,48.3,48.31,48.08,48.09,53300.0,36.1033,36.1108,35.9389,35.9463,53300.0
2013-04-16 14:00:00,48.09,48.15,48.08,48.1,61700.0,35.9463,35.9912,35.9389,35.9538,61700.0
2013-04-16 14:30:00,48.09,48.2,48.08,48.16,75300.0,35.9463,36.0286,35.9389,35.9987,75300.0
2013-04-16 15:00:00,48.15,48.37,48.15,48.37,100600.0,35.9912,36.1556,35.9912,36.1556,100600.0
2013-04-16 15:30:00,48.37,48.5,48.37,48.47,151700.0,36.1556,36.2528,36.1556,36.2304,151700.0
2013-04-17 09:30:00,48.17,48.28,47.76,47.92,61900.0,36.0061,36.0884,35.6997,35.8193,61900.0
2013-04-17 10:00:00,47.88,48.01,47.6,47.67,77300.0,35.7894,35.8865,35.5801,35.6324,77300.0
2013-04-17 10:30:00,47.65,47.67,47.41,47.41,54600.0,35.6175,35.6324,35.4381,35.4381,54600.0
2013-04-17 11:00:00,47.41,47.49,47.19,47.45,70000.0,35.4381,35.4979,35.2736,35.468,70000.0
2013-04-17 11:30:00,47.47,47.56,47.41,47.48,58800.0,35.4829,35.5502,35.4381,35.4904,58800.0
2013-04-17 12:00:00,47.49,47.51,47.15,47.18,57800.0,35.4979,35.5128,35.2437,35.2661,57800.0
2013-04-17 12:30:00,47.17,47.26,47.15,47.25,103000.0,35.2587,35.3259,35.2437,35.3185,103000.0
2013-04-17 13:00:00,47.25,47.34,47.22,47.25,42200.0,35.3185,35.3857,35.296,35.3185,42200.0
2013-04-17 13:30:00,47.24,47.49,47.23,47.44,37500.0,35.311,35.4979,35.3035,35.4605,37500.0
2013-04-17 14:00:00,47.44,47.49,47.36,47.41,95600.0,35.4605,35.4979,35.4007,35.4381,95600.0
2013-04-17 14:30:00,47.42,47.42,47.14,47.2,103100.0,35.4455,35.4455,35.2362,35.2811,103100.0
2013-04-17 15:00:00,47.22,47.49,47.15,47.48,129500.0,35.296,35.4979,35.2437,35.4904,129500.0
2013-04-17 15:30:00,47.48,47.63,47.42,47.59,207500.0,35.4904,35.6025,35.4455,35.5726,207500.0
2013-04-18 09:30:00,47.77,47.94,47.47,47.5,75600.0,35.7072,35.8342,35.4829,35.5053,75600.0
2013-04-18 10:00:00,47.46,47.46,47.06,47.3,34500.0,35.4754,35.4754,35.1764,35.3558,34500.0
2013-04-18 10:30:00,47.31,47.56,47.28,47.42,73600.0,35.3633,35.5502,35.3409,35.4455,73600.0
2013-04-18 11:00:00,47.43,47.43,47.13,47.16,39600.0,35.453,35.453,35.2288,35.2512,39600.0
2013-04-18 11:30:00,47.11,47.15,46.9,47.03,41900.0,35.2138,35.2437,35.0568,35.154,41900.0
2013-04-18 12:00:00,47.06,47.25,47.01,47.2,29000.0,35.1764,35.3185,35.1391,35.2811,29000.0
2013-04-18 12:30:00,47.19,47.29,47.13,47.25,33300.0,35.2736,35.3484,35.2288,35.3185,33300.0
2013-04-18 13:00:00,47.26,47.32,47.22,47.25,168500.0,35.3259,35.3708,35.296,35.3185,168500.0
2013-04-18 13:30:00,47.25,47.33,47.24,47.28,104600.0,35.3185,35.3783,35.311,35.3409,104600.0
2013-04-18 14:00:00,47.28,47.28,46.93,47.0,134200.0,35.3409,35.3409,35.0793,35.1316,134200.0
2013-04-18 14:30:00,47.01,47.03,46.8,46.9,98200.0,35.1391,35.154,34.9821,35.0568,98200.0
2013-04-18 15:00:00,46.9,46.9,46.72,46.83,69900.0,35.0568,35.0568,34.9223,35.0045,69900.0
2013-04-18 15:30:00,46.83,47.01,46.82,46.93,152500.0,35.0045,35.1391,34.997,35.0793,152500.0
2013-04-19 09:30:00,47.3,47.35,46.82,47.02,221600.0,35.3558,35.3932,34.997,35.1465,221600.0
2013-04-19 10:00:00,47.06,47.23,47.02,47.05,96400.0,35.1764,35.3035,35.1465,35.169,96400.0
2013-04-19 10:30:00,47.08,47.19,46.88,46.9,106400.0,35.1914,35.2736,35.0419,35.0568,106400.0
2013-04-19 11:00:00,46.91,47.2,46.85,47.11,115800.0,35.0643,35.2811,35.0195,35.2138,115800.0
2013-04-19 11:30:00,47.13,47.32,47.11,47.31,61700.0,35.2288,35.3708,35.2138,35.3633,61700.0
2013-04-19 12:00:00,47.3,47.38,47.17,47.24,76000.0,35.3558,35.4156,35.2587,35.311,76000.0
2013-04-19 12:30:00,47.26,47.3,47.12,47.19,46900.0,35.3259,35.3558,35.2213,35.2736,46900.0
2013-04-19 13:00:00,47.19,47.2,47.11,47.19,29500.0,35.2736,35.2811,35.2138,35.2736,29500.0
2013-04-19 13:30:00,47.19,47.23,47.07,47.14,92400.0,35.2736,35.3035,35.1839,35.2362,92400.0
2013-04-19 14:00:00,47.14,47.2,47.11,47.17,130200.0,35.2362,35.2811,35.2138,35.2587,130200.0
2013-04-19 14:30:00,47.16,47.18,46.98,47.0,152900.0,35.2512,35.2661,35.1166,35.1316,152900.0
2013-04-19 15:00:00,47.0,47.13,46.99,47.01,184800.0,35.1316,35.2288,35.1241,35.1391,184800.0
2013-04-19 15:30:00,47.02,47.13,46.99,47.02,361100.0,35.1465,35.2288,35.1241,35.1465,361100.0
2013-04-22 09:30:00,47.14,47.22,46.86,47.21,58700.0,35.2362,35.296,35.0269,35.2886,58700.0
2013-04-22 10:00:00,47.19,47.21,46.68,46.78,67200.0,35.2736,35.2886,34.8924,34.9671,67200.0
2013-04-22 10:30:00,46.77,46.81,46.48,46.53,94700.0,34.9597,34.9896,34.7429,34.7803,94700.0
2013-04-22 11:00:00,46.57,46.69,46.45,46.59,67500.0,34.8102,34.8999,34.7205,34.8251,67500.0
2013-04-22 11:30:00,46.6,46.61,46.46,46.58,229200.0,34.8326,34.8401,34.728,34.8176,229200.0
2013-04-22 12:00:00,46.61,46.87,46.61,46.8,61300.0,34.8401,35.0344,34.8401,34.9821,61300.0
2013-04-22 12:30:00,46.81,46.85,46.77,46.79,131100.0,34.9896,35.0195,34.9597,34.9746,131100.0
2013-04-22 13:00:00,46.8,46.89,46.77,46.84,48100.0,34.9821,35.0494,34.9597,35.012,48100.0
2013-04-22 13:30:00,46.87,46.95,46.86,46.9,88800.0,35.0344,35.0942,35.0269,35.0568,88800.0
2013-04-22 14:00:00,46.91,47.17,46.91,47.14,74200.0,35.0643,35.2587,35.0643,35.2362,74200.0
2013-04-22 14:30:00,47.14,47.15,46.9,46.93,75200.0,35.2362,35.2437,35.0568,35.0793,75200.0
2013-04-22 15:00:00,46.94,47.04,46.94,47.04,58300.0,35.0867,35.1615,35.0867,35.1615,58300.0
2013-04-22 15:30:00,47.03,47.08,46.98,47.03,197100.0,35.154,35.1914,35.1166,35.154,197100.0
2013-04-23 09:30:00,47.35,47.83,47.28,47.57,85600.0,35.3932,35.752,35.3409,35.5577,85600.0
2013-04-23 10:00:00,47.6,47.75,47.6,47.67,78700.0,35.5801,35.6922,35.5801,35.6324,78700.0
2013-04-23 10:30:00,47.66,47.81,47.65,47.66,64600.0,35.6249,35.737,35.6175,35.6249,64600.0
2013-04-23 11:00:00,47.67,47.78,47.63,47.68,59500.0,35.6324,35.7146,35.6025,35.6399,59500.0
2013-04-23 11:30:00,47.67,47.73,47.59,47.68,109000.0,35.6324,35.6773,35.5726,35.6399,109000.0
2013-04-23 12:00:00,47.65,47.71,47.59,47.69,114400.0,35.6175,35.6623,35.5726,35.6474,114400.0
2013-04-23 12:30:00,47.67,47.7,47.57,47.58,45400.0,35.6324,35.6548,35.5577,35.5651,45400.0
2013-04-23 13:00:00,47.57,47.57,47.08,47.44,82500.0,35.5577,35.5577,35.1914,35.4605,82500.0
2013-04-23 13:30:00,47.44,47.49,47.38,47.47,50700.0,35.4605,35.4979,35.4156,35.4829,50700.0
2013-04-23 14:00:00,47.46,47.48,47.25,47.26,46200.0,35.4754,35.4904,35.3185,35.3259,46200.0
2013-04-23 14:30:00,47.26,47.33,47.2,47.27,58200.0,35.3259,35.3783,35.2811,35.3334,58200.0
2013-04-23 15:00:00,47.28,47.36,47.27,47.31,111900.0,35.3409,35.4007,35.3334,35.3633,111900.0
2013-04-23 15:30:00,47.3,47.31,47.15,47.26,277400.0,35.3558,35.3633,35.2437,35.3259,277400.0
2013-04-24 09:30:00,47.33,47.66,47.33,47.48,56500.0,35.3783,35.6249,35.3783,35.4904,56500.0
2013-04-24 10:00:00,47.49,47.54,47.07,47.19,51100.0,35.4979,35.5352,35.1839,35.2736,51100.0
2013-04-24 10:30:00,47.19,47.19,46.97,47.01,135100.0,35.2736,35.2736,35.1092,35.1391,135100.0
2013-04-24 11:00:00,47.02,47.03,46.88,46.89,59200.0,35.1465,35.154,35.0419,35.0494,59200.0
2013-04-24 11:30:00,46.89,46.92,46.79,46.81,43500.0,35.0494,35.0718,34.9746,34.9896,43500.0
2013-04-24 12:00:00,46.8,46.82,46.68,46.69,58300.0,34.9821,34.997,34.8924,34.8999,58300.0
2013-04-24 12:30:00,46.7,46.82,46.67,46.76,71100.0,34.9073,34.997,34.8849,34.9522,71100.0
2013-04-24 13:00:00,46.78,46.93,46.78,46.92,60400.0,34.9671,35.0793,34.9671,35.0718,60400.0
2013-04-24 13:30:00,46.91,46.96,46.89,46.91,72600.0,35.0643,35.1017,35.0494,35.0643,72600.0
2013-04-24 14:00:00,46.92,47.05,46.9,47.01,62800.0,35.0718,35.169,35.0568,35.1391,62800.0
2013-04-24 14:30:00,47.02,47.05,46.99,47.02,58400.0,35.1465,35.169,35.1241,35.1465,58400.0
2013-04-24 15:00:00,47.02,47.07,46.99,47.04,77300.0,35.1465,35.1839,35.1241,35.1615,77300.0
2013-04-24 15:30:00,47.04,47.07,46.99,47.03,148200.0,35.1615,35.1839,35.1241,35.154,148200.0
2013-04-25 09:30:00,47.34,47.69,47.31,47.54,141200.0,35.3857,35.6474,35.3633,35.5352,141200.0
2013-04-25 10:00:00,47.57,47.81,47.55,47.75,276600.0,35.5577,35.737,35.5427,35.6922,276600.0
2013-04-25 10:30:00,47.72,47.86,47.65,47.68,144500.0,35.6698,35.7744,35.6175,35.6399,144500.0
2013-04-25 11:00:00,47.65,47.74,47.62,47.62,89200.0,35.6175,35.6847,35.595,35.595,89200.0
2013-04-25 11:30:00,47.61,47.72,47.56,47.61,72200.0,35.5876,35.6698,35.5502,35.5876,72200.0
2013-04-25 12:00:00,47.6,47.71,47.6,47.63,41600.0,35.5801,35.6623,35.5801,35.6025,41600.0
2013-04-25 12:30:00,47.65,47.68,47.62,47.63,71100.0,35.6175,35.6399,35.595,35.6025,71100.0
2013-04-25 13:00:00,47.64,47.67,47.61,47.67,73100.0,35.61,35.6324,35.5876,35.6324,73100.0
2013-04-25 13:30:00,47.67,47.73,47.62,47.71,119700.0,35.6324,35.6773,35.595,35.6623,119700.0
2013-04-25 14:00:00,47.69,47.86,47.69,47.82,93300.0,35.6474,35.7744,35.6474,35.7445,93300.0
2013-04-25 14:30:00,47.82,48.02,47.82,47.9,146700.0,35.7445,35.894,35.7445,35.8043,146700.0
2013-04-25 15:00:00,47.89,47.91,47.74,47.75,119500.0,35.7968,35.8118,35.6847,35.6922,119500.0
2013-04-25 15:30:00,47.74,47.85,47.74,47.81,211300.0,35.6847,35.7669,35.6847,35.737,211300.0
2013-04-26 09:30:00,47.6,47.8,47.3,47.7,185700.0,35.5801,35.7296,35.3558,35.6548,185700.0
2013-04-26 10:00:00,47.7,47.75,47.57,47.57,76600.0,35.6548,35.6922,35.5577,35.5577,76600.0
2013-04-26 10:30:00,47.6,47.65,47.51,47.58,47500.0,35.5801,35.6175,35.5128,35.5651,47500.0
2013-04-26 11:00:00,47.57,47.58,47.49,47.53,45900.0,35.5577,35.5651,35.4979,35.5278,45900.0
2013-04-26 11:30:00,47.52,47.54,47.42,47.51,60900.0,35.5203,35.5352,35.4455,35.5128,60900.0
2013-04-26 12:00:00,47.5,47.63,47.5,47.59,55800.0,35.5053,35.6025,35.5053,35.5726,55800.0
2013-04-26 12:30:00,47.61,47.66,47.57,47.65,40200.0,35.5876,35.6249,35.5577,35.6175,40200.0
2013-04-26 13:00:00,47.64,47.73,47.58,47.71,48800.0,35.61,35.6773,35.5651,35.6623,48800.0
2013-04-26 13:30:00,47.71,47.73,47.65,47.66,56800.0,35.6623,35.6773,35.6175,35.6249,56800.0
2013-04-26 14:00:00,47.65,47.71,47.57,47.58,57600.0,35.6175,35.6623,35.5577,35.5651,57600.0
2013-04-26 14:30:00,47.58,47.64,47.54,47.61,105300.0,35.5651,35.61,35.5352,35.5876,105300.0
2013-04-26 15:00:00,47.6,47.65,47.59,47.6,117700.0,35.5801,35.6175,35.5726,35.5801,117700.0
2013-04-26 15:30:00,47.6,47.65,47.57,47.62,238500.0,35.5801,35.6175,35.5577,35.595,238500.0
2013-04-29 09:30:00,48.06,48.43,47.84,47.9,170600.0,35.9239,36.2005,35.7595,35.8043,170600.0
2013-04-29 10:00:00,47.91,48.15,47.89,48.13,106000.0,35.8118,35.9912,35.7968,35.9762,106000.0
2013-04-29 10:30:00,48.11,48.17,48.09,48.09,55700.0,35.9613,36.0061,35.9463,35.9463,55700.0
2013-04-29 11:00:00,48.1,48.17,48.0,48.16,118600.0,35.9538,36.0061,35.8791,35.9987,118600.0
2013-04-29 11:30:00,48.14,48.2,48.05,48.09,88300.0,35.9837,36.0286,35.9164,35.9463,88300.0
2013-04-29 12:00:00,48.08,48.12,48.02,48.07,55800.0,35.9389,35.9688,35.894,35.9314,55800.0
2013-04-29 12:30:00,48.06,48.09,47.96,47.97,48500.0,35.9239,35.9463,35.8492,35.8566,48500.0
2013-04-29 13:00:00,47.96,48.08,47.91,48.07,145600.0,35.8492,35.9389,35.8118,35.9314,145600.0
2013-04-29 13:30:00,48.08,48.25,48.07,48.18,117300.0,35.9389,36.0659,35.9314,36.0136,117300.0
2013-04-29 14:00:00,48.17,48.18,48.09,48.1,46100.0,36.0061,36.0136,35.9463,35.9538,46100.0
2013-04-29 14:30:00,48.1,48.14,48.05,48.07,103300.0,35.9538,35.9837,35.9164,35.9314,103300.0
2013-04-29 15:00:00,48.07,48.08,47.99,48.04,95300.0,35.9314,35.9389,35.8716,35.909,95300.0
2013-04-29 15:30:00,48.05,48.09,47.99,48.04,234200.0,35.9164,35.9463,35.8716,35.909,234200.0
2013-04-30 09:30:00,47.78,48.0,47.63,47.95,110200.0,35.7146,35.8791,35.6025,35.8417,110200.0
2013-04-30 10:00:00,47.95,47.99,47.75,47.81,89100.0,35.8417,35.8716,35.6922,35.737,89100.0
2013-04-30 10:30:00,47.79,48.02,47.78,47.98,39300.0,35.7221,35.894,35.7146,35.8641,39300.0
2013-04-30 11:00:00,47.99,47.99,47.86,47.96,39800.0,35.8716,35.8716,35.7744,35.8492,39800.0
2013-04-30 11:30:00,47.96,48.22,47.96,48.17,108100.0,35.8492,36.0435,35.8492,36.0061,108100.0
2013-04-30 12:00:00,48.19,48.2,48.13,48.17,38600.0,36.0211,36.0286,35.9762,36.0061,38600.0
2013-04-30 12:30:00,48.18,48.37,48.18,48.35,59100.0,36.0136,36.1556,36.0136,36.1407,59100.0
2013-04-30 13:00:00,48.34,48.36,48.3,48.36,65700.0,36.1332,36.1482,36.1033,36.1482,65700.0
2013-04-30 13:30:00,48.36,48.37,48.12,48.12,56000.0,36.1482,36.1556,35.9688,35.9688,56000.0
2013-04-30 14:00:00,48.13,48.13,47.95,47.97,82000.0,35.9762,35.9762,35.8417,35.8566,82000.0
2013-04-30 14:30:00,47.98,48.0,47.9,47.92,66900.0,35.8641,35.8791,35.8043,35.8193,66900.0
2013-04-30 15:00:00,47.92,47.92,47.69,47.78,141700.0,35.8193,35.8193,35.6474,35.7146,141700.0
2013-04-30 15:30:00,47.77,48.11,47.77,48.1,237600.0,35.7072,35.9613,35.7072,35.9538,237600.0
2013-05-01 09:30:00,47.88,48.47,47.74,47.92,199900.0,35.7894,36.2304,35.6847,35.8193,199900.0
2013-05-01 10:00:00,47.85,48.22,47.83,48.13,394300.0,35.7669,36.0435,35.752,35.9762,394300.0
2013-05-01 10:30:00,48.12,48.12,47.86,48.07,130700.0,35.9688,35.9688,35.7744,35.9314,130700.0
2013-05-01 11:00:00,48.06,48.08,47.92,47.98,65900.0,35.9239,35.9389,35.8193,35.8641,65900.0
2013-05-01 11:30:00,47.99,48.09,47.93,48.07,95500.0,35.8716,35.9463,35.8267,35.9314,95500.0
2013-05-01 12:00:00,48.08,48.1,48.0,48.07,34000.0,35.9389,35.9538,35.8791,35.9314,34000.0
2013-05-01 12:30:00,48.07,48.14,48.02,48.09,40800.0,35.9314,35.9837,35.894,35.9463,40800.0
2013-05-01 13:00:00,48.09,48.11,47.91,48.02,99200.0,35.9463,35.9613,35.8118,35.894,99200.0
2013-05-01 13:30:00,48.03,48.05,47.93,48.02,50100.0,35.9015,35.9164,35.8267,35.894,50100.0
2013-05-01 14:00:00,48.02,48.06,47.94,48.03,88600.0,35.894,35.9239,35.8342,35.9015,88600.0
2013-05-01 14:30:00,48.02,48.03,47.86,47.89,77900.0,35.894,35.9015,35.7744,35.7968,77900.0
2013-05-01 15:00:00,47.89,47.97,47.83,47.87,131900.0,35.7968,35.8566,35.752,35.7819,131900.0
2013-05-01 15:30:00,47.86,47.88,47.76,47.8,146500.0,35.7744,35.7894,35.6997,35.7296,146500.0
2013-05-02 09:30:00,47.8,48.36,47.8,48.23,35400.0,35.7296,36.1482,35.7296,36.051,35400.0
2013-05-02 10:00:00,48.21,48.33,48.19,48.3,117600.0,36.036,36.1257,36.0211,36.1033,117600.0
2013-05-02 10:30:00,48.29,48.42,48.28,48.37,47600.0,36.0958,36.193,36.0884,36.1556,47600.0
2013-05-02 11:00:00,48.38,48.63,48.38,48.61,69700.0,36.1631,36.35,36.1631,36.335,69700.0
2013-05-02 11:30:00,48.6,48.9,48.54,48.85,116200.0,36.3276,36.5518,36.2827,36.5144,116200.0
2013-05-02 12:00:00,48.86,48.95,48.79,48.81,112800.0,36.5219,36.5892,36.4696,36.4845,112800.0
2013-05-02 12:30:00,48.81,48.83,48.58,48.67,130700.0,36.4845,36.4995,36.3126,36.3799,130700.0
2013-05-02 13:00:00,48.68,48.76,48.66,48.71,43400.0,36.3874,36.4472,36.3724,36.4098,43400.0
2013-05-02 13:30:00,48.7,48.75,48.7,48.71,38900.0,36.4023,36.4397,36.4023,36.4098,38900.0
2013-05-02 14:00:00,48.72,48.82,48.72,48.78,82700.0,36.4173,36.492,36.4173,36.4621,82700.0
2013-05-02 14:30:00,48.79,48.9,48.78,48.79,113700.0,36.4696,36.5518,36.4621,36.4696,113700.0
2013-05-02 15:00:00,48.8,48.8,48.63,48.64,115000.0,36.4771,36.4771,36.35,36.3575,115000.0
2013-05-02 15:30:00,48.64,48.7,48.63,48.67,157500.0,36.3575,36.4023,36.35,36.3799,157500.0
2013-05-03 09:30:00,49.18,50.08,49.14,50.07,227800.0,36.7611,37.4338,36.7312,37.4264,227800.0
2013-05-03 10:00:00,50.08,50.16,49.73,49.8,232100.0,37.4338,37.4936,37.1722,37.2245,232100.0
2013-05-03 10:30:00,49.8,49.84,49.68,49.7,71400.0,37.2245,37.2544,37.1348,37.1498,71400.0
2013-05-03 11:00:00,49.71,49.72,49.62,49.65,46500.0,37.1573,37.1647,37.09,37.1124,46500.0
2013-05-03 11:30:00,49.65,49.72,49.56,49.56,60200.0,37.1124,37.1647,37.0451,37.0451,60200.0
2013-05-03 12:00:00,49.55,49.57,49.53,49.56,40500.0,37.0377,37.0526,37.0227,37.0451,40500.0
2013-05-03 12:30:00,49.55,49.62,49.45,49.59,78600.0,37.0377,37.09,36.9629,37.0676,78600.0
2013-05-03 13:00:00,49.58,49.66,49.57,49.59,48400.0,37.0601,37.1199,37.0526,37.0676,48400.0
2013-05-03 13:30:00,49.58,49.62,49.57,49.59,48700.0,37.0601,37.09,37.0526,37.0676,48700.0
2013-05-03 14:00:00,49.59,49.83,49.58,49.82,76200.0,37.0676,37.247,37.0601,37.2395,76200.0
2013-05-03 14:30:00,49.82,49.83,49.59,49.61,64200.0,37.2395,37.247,37.0676,37.0825,64200.0
2013-05-03 15:00:00,49.59,49.72,49.59,49.72,113500.0,37.0676,37.1647,37.0676,37.1647,113500.0
2013-05-03 15:30:00,49.72,49.81,49.7,49.75,176200.0,37.1647,37.232,37.1498,37.1872,176200.0
2013-05-06 09:30:00,49.69,49.88,49.43,49.49,91900.0,37.1423,37.2843,36.948,36.9928,91900.0
2013-05-06 10:00:00,49.46,49.67,49.46,49.53,56800.0,36.9704,37.1274,36.9704,37.0227,56800.0
2013-05-06 10:30:00,49.52,49.53,49.36,49.38,40300.0,37.0152,37.0227,36.8956,36.9106,40300.0
2013-05-06 11:00:00,49.38,49.75,49.36,49.74,71100.0,36.9106,37.1872,36.8956,37.1797,71100.0
2013-05-06 11:30:00,49.73,49.81,49.64,49.81,27600.0,37.1722,37.232,37.1049,37.232,27600.0
2013-05-06 12:00:00,49.82,49.82,49.66,49.66,29400.0,37.2395,37.2395,37.1199,37.1199,29400.0
2013-05-06 12:30:00,49.66,49.77,49.66,49.75,24700.0,37.1199,37.2021,37.1199,37.1872,24700.0
2013-05-06 13:00:00,49.76,49.8,49.74,49.78,20500.0,37.1946,37.2245,37.1797,37.2096,20500.0
2013-05-06 13:30:00,49.78,49.87,49.78,49.86,32300.0,37.2096,37.2769,37.2096,37.2694,32300.0
2013-05-06 14:00:00,49.88,50.04,49.85,50.0,76300.0,37.2843,37.4039,37.2619,37.374,76300.0
2013-05-06 14:30:00,50.0,50.03,49.88,49.9,45700.0,37.374,37.3965,37.2843,37.2993,45700.0
2013-05-06 15:00:00,49.9,49.95,49.79,49.83,65000.0,37.2993,37.3367,37.2171,37.247,65000.0
2013-05-06 15:30:00,49.83,49.97,49.78,49.95,216900.0,37.247,37.3516,37.2096,37.3367,216900.0
2013-05-07 09:30:00,50.06,50.29,49.96,50.29,82900.0,37.4189,37.5908,37.3441,37.5908,82900.0
2013-05-07 10:00:00,50.31,50.46,50.23,50.36,104000.0,37.6058,37.7179,37.546,37.6431,104000.0
2013-05-07 10:30:00,50.35,50.73,50.35,50.65,105300.0,37.6357,37.9197,37.6357,37.8599,105300.0
2013-05-07 11:00:00,50.64,50.67,50.48,50.56,51500.0,37.8524,37.8748,37.7328,37.7926,51500.0
2013-05-07 11:30:00,50.57,50.62,50.57,50.6,50800.0,37.8001,37.8375,37.8001,37.8225,50800.0
2013-05-07 12:00:00,50.6,50.67,50.59,50.66,33200.0,37.8225,37.8748,37.815,37.8674,33200.0
2013-05-07 12:30:00,50.65,50.77,50.61,50.76,71000.0,37.8599,37.9496,37.83,37.9421,71000.0
2013-05-07 13:00:00,50.74,50.93,50.73,50.93,89400.0,37.9272,38.0692,37.9197,38.0692,89400.0
2013-05-07 13:30:00,50.91,50.92,50.8,50.84,89300.0,38.0542,38.0617,37.972,38.0019,89300.0
2013-05-07 14:00:00,50.83,50.92,50.82,50.92,96500.0,37.9944,38.0617,37.987,38.0617,96500.0
2013-05-07 14:30:00,50.91,51.14,50.91,51.11,90800.0,38.0542,38.2262,38.0542,38.2037,90800.0
2013-05-07 15:00:00,51.11,51.14,51.04,51.07,103000.0,38.2037,38.2262,38.1514,38.1738,103000.0
2013-05-07 15:30:00,51.08,51.11,50.97,51.09,192000.0,38.1813,38.2037,38.0991,38.1888,192000.0
2013-05-08 09:30:00,51.06,51.22,50.84,51.2,68200.0,38.1664,38.286,38.0019,38.271,68200.0
2013-05-08 10:00:00,51.21,51.28,51.03,51.2,84100.0,38.2785,38.3308,38.1439,38.271,84100.0
2013-05-08 10:30:00,51.2,51.41,51.14,51.16,101000.0,38.271,38.428,38.2262,38.2411,101000.0
2013-05-08 11:00:00,51.18,51.29,51.16,51.24,101200.0,38.2561,38.3383,38.2411,38.3009,101200.0
2013-05-08 11:30:00,51.25,51.32,51.23,51.23,55500.0,38.3084,38.3607,38.2934,38.2934,55500.0
2013-05-08 12:00:00,51.22,51.26,51.18,51.25,73300.0,38.286,38.3159,38.2561,38.3084,73300.0
2013-05-08 12:30:00,51.24,51.27,51.18,51.21,42600.0,38.3009,38.3233,38.2561,38.2785,42600.0
2013-05-08 13:00:00,51.22,51.32,51.18,51.31,63500.0,38.286,38.3607,38.2561,38.3532,63500.0
2013-05-08 13:30:00,51.31,51.33,51.2,51.21,68800.0,38.3532,38.3682,38.271,38.2785,68800.0
2013-05-08 14:00:00,51.21,51.32,51.19,51.3,43900.0,38.2785,38.3607,38.2635,38.3458,43900.0
2013-05-08 14:30:00,51.29,51.3,51.07,51.3,139900.0,38.3383,38.3458,38.1738,38.3458,139900.0
2013-05-08 15:00:00,51.3,51.55,51.27,51.53,107600.0,38.3458,38.5326,38.3233,38.5177,107600.0
2013-05-08 15:30:00,51.53,51.55,51.44,51.53,151300.0,38.5177,38.5326,38.4504,38.5177,151300.0
2013-05-09 09:30:00,51.59,51.78,51.54,51.75,101900.0,38.5625,38.7045,38.5252,38.6821,101900.0
2013-05-09 10:00:00,51.74,51.75,51.32,51.34,66500.0,38.6746,38.6821,38.3607,38.3757,66500.0
2013-05-09 10:30:00,51.35,51.59,51.35,51.57,77900.0,38.3831,38.5625,38.3831,38.5476,77900.0
2013-05-09 11:00:00,51.55,51.76,51.51,51.52,88700.0,38.5326,38.6896,38.5027,38.5102,88700.0
2013-05-09 11:30:00,51.53,51.53,51.41,51.48,26500.0,38.5177,38.5177,38.428,38.4803,26500.0
2013-05-09 12:00:00,51.48,51.6,51.45,51.58,38200.0,38.4803,38.57,38.4579,38.5551,38200.0
2013-05-09 12:30:00,51.55,51.62,51.52,51.62,63100.0,38.5326,38.585,38.5102,38.585,63100.0
2013-05-09 13:00:00,51.61,51.67,51.58,51.65,79500.0,38.5775,38.6223,38.5551,38.6074,79500.0
2013-05-09 13:30:00,51.67,51.84,51.66,51.74,65000.0,38.6223,38.7494,38.6149,38.6746,65000.0
2013-05-09 14:00:00,51.74,51.78,51.67,51.78,39100.0,38.6746,38.7045,38.6223,38.7045,39100.0
2013-05-09 14:30:00,51.77,51.77,51.41,51.41,96100.0,38.6971,38.6971,38.428,38.428,96100.0
2013-05-09 15:00:00,51.42,51.44,51.28,51.42,105100.0,38.4355,38.4504,38.3308,38.4355,105100.0
2013-05-09 15:30:00,51.41,51.43,51.18,51.25,233700.0,38.428,38.4429,38.2561,38.3084,233700.0
2013-05-10 09:30:00,51.07,51.49,50.59,51.36,286000.0,38.1738,38.4878,37.815,38.3906,286000.0
2013-05-10 10:00:00,51.4,51.78,51.34,51.63,144600.0,38.4205,38.7045,38.3757,38.5924,144600.0
2013-05-10 10:30:00,51.62,51.64,51.47,51.51,70400.0,38.585,38.5999,38.4728,38.5027,70400.0
2013-05-10 11:00:00,51.52,51.56,51.46,51.49,116100.0,38.5102,38.5401,38.4654,38.4878,116100.0
2013-05-10 11:30:00,51.51,51.74,51.51,51.58,37600.0,38.5027,38.6746,38.5027,38.5551,37600.0
2013-05-10 12:00:00,51.6,51.82,51.58,51.71,59900.0,38.57,38.7344,38.5551,38.6522,59900.0
2013-05-10 12:30:00,51.71,51.98,51.66,51.96,88900.0,38.6522,38.854,38.6149,38.8391,88900.0
2013-05-10 13:00:00,51.97,52.14,51.96,52.12,42400.0,38.8466,38.9736,38.8391,38.9587,42400.0
2013-05-10 13:30:00,52.12,52.22,52.01,52.03,81700.0,38.9587,39.0334,38.8765,38.8914,81700.0
2013-05-10 14:00:00,52.02,52.15,52.0,52.13,77900.0,38.8839,38.9811,38.869,38.9662,77900.0
2013-05-10 14:30:00,52.14,52.16,52.09,52.12,48400.0,38.9736,38.9886,38.9363,38.9587,48400.0
2013-05-10 15:00:00,52.13,52.21,52.07,52.19,102300.0,38.9662,39.026,38.9213,39.011,102300.0
2013-05-10 15:30:00,52.19,52.42,52.19,52.32,280500.0,39.011,39.1829,39.011,39.1082,280500.0
2013-05-13 09:30:00,52.44,52.51,52.09,52.09,162800.0,39.1979,39.2502,38.9363,38.9363,162800.0
2013-05-13 10:00:00,52.07,52.3,52.03,52.08,76400.0,38.9213,39.0932,38.8914,38.9288,76400.0
2013-05-13 10:30:00,52.06,52.11,51.96,52.01,137800.0,38.9138,38.9512,38.8391,38.8765,137800.0
2013-05-13 11:00:00,52.0,52.07,51.92,51.98,50700.0,38.869,38.9213,38.8092,38.854,50700.0
2013-05-13 11:30:00,51.99,52.37,51.95,52.33,36200.0,38.8615,39.1456,38.8316,39.1157,36200.0
2013-05-13 12:00:00,52.33,52.49,52.24,52.24,38700.0,39.1157,39.2353,39.0484,39.0484,38700.0
2013-05-13 12:30:00,52.23,52.29,52.13,52.19,24000.0,39.0409,39.0858,38.9662,39.011,24000.0
2013-05-13 13:00:00,52.2,52.32,52.13,52.13,78600.0,39.0185,39.1082,38.9662,38.9662,78600.0
2013-05-13 13:30:00,52.13,52.13,52.05,52.08,37300.0,38.9662,38.9662,38.9064,38.9288,37300.0
2013-05-13 14:00:00,52.08,52.13,52.06,52.12,68100.0,38.9288,38.9662,38.9138,38.9587,68100.0
2013-05-13 14:30:00,52.12,52.22,52.11,52.22,62900.0,38.9587,39.0334,38.9512,39.0334,62900.0
2013-05-13 15:00:00,52.21,52.24,52.03,52.03,126600.0,39.026,39.0484,38.8914,38.8914,126600.0
2013-05-13 15:30:00,52.04,52.17,52.03,52.12,243700.0,38.8989,38.9961,38.8914,38.9587,243700.0
2013-05-14 09:30:00,52.13,52.33,52.01,52.08,67100.0,38.9662,39.1157,38.8765,38.9288,67100.0
2013-05-14 10:00:00,52.09,52.21,52.06,52.2,58700.0,38.9363,39.026,38.9138,39.0185,58700.0
2013-05-14 10:30:00,52.21,52.32,52.21,52.29,50200.0,39.026,39.1082,39.026,39.0858,50200.0
2013-05-14 11:00:00,52.29,52.33,52.26,52.28,42600.0,39.0858,39.1157,39.0633,39.0783,42600.0
2013-05-14 11:30:00,52.28,52.32,52.21,52.27,49500.0,39.0783,39.1082,39.026,39.0708,49500.0
2013-05-14 12:00:00,52.26,52.36,52.25,52.34,61100.0,39.0633,39.1381,39.0559,39.1231,61100.0
2013-05-14 12:30:00,52.34,52.35,52.18,52.18,26900.0,39.1231,39.1306,39.0035,39.0035,26900.0
2013-05-14 13:00:00,52.19,52.3,52.12,52.3,50300.0,39.011,39.0932,38.9587,39.0932,50300.0
2013-05-14 13:30:00,52.3,52.4,52.25,52.38,57200.0,39.0932,39.168,39.0559,39.153,57200.0
2013-05-14 14:00:00,52.39,52.4,52.22,52.22,58600.0,39.1605,39.168,39.0334,39.0334,58600.0
2013-05-14 14:30:00,52.23,52.31,52.21,52.23,101500.0,39.0409,39.1007,39.026,39.0409,101500.0
2013-05-14 15:00:00,52.22,52.46,52.22,52.36,149000.0,39.0334,39.2128,39.0334,39.1381,149000.0
2013-05-14 15:30:00,52.35,52.53,52.35,52.52,148300.0,39.1306,39.2652,39.1306,39.2577,148300.0
2013-05-15 09:30:00,52.31,52.47,52.24,52.34,53200.0,39.1007,39.2203,39.0484,39.1231,53200.0
2013-05-15 10:00:00,52.34,52.58,52.34,52.53,49700.0,39.1231,39.3025,39.1231,39.2652,49700.0
2013-05-15 10:30:00,52.52,52.81,52.52,52.81,42400.0,39.2577,39.4745,39.2577,39.4745,42400.0
2013-05-15 11:00:00,52.81,53.03,52.8,53.0,58300.0,39.4745,39.6389,39.467,39.6165,58300.0
2013-05-15 11:30:00,53.0,53.0,52.73,52.8,78300.0,39.6165,39.6165,39.4147,39.467,78300.0
2013-05-15 12:00:00,52.79,53.01,52.78,52.99,35400.0,39.4595,39.6239,39.452,39.609,35400.0
2013-05-15 12:30:00,52.97,52.99,52.91,52.93,41300.0,39.594,39.609,39.5492,39.5642,41300.0
2013-05-15 13:00:00,52.92,53.04,52.91,53.04,26300.0,39.5567,39.6464,39.5492,39.6464,26300.0
2013-05-15 13:30:00,53.04,53.1,53.03,53.07,37100.0,39.6464,39.6912,39.6389,39.6688,37100.0
2013-05-15 14:00:00,53.04,53.07,52.81,52.82,70400.0,39.6464,39.6688,39.4745,39.4819,70400.0
2013-05-15 14:30:00,52.82,52.9,52.69,52.81,127200.0,39.4819,39.5417,39.3848,39.4745,127200.0
2013-05-15 15:00:00,52.8,52.92,52.74,52.88,118300.0,39.467,39.5567,39.4221,39.5268,118300.0
2013-05-15 15:30:00,52.9,53.0,52.9,52.97,133100.0,39.5417,39.6165,39.5417,39.594,133100.0
2013-05-16 09:30:00,52.96,52.99,52.85,52.92,30900.0,39.5866,39.609,39.5044,39.5567,30900.0
2013-05-16 10:00:00,52.91,53.0,52.71,52.78,60700.0,39.5492,39.6165,39.3997,39.452,60700.0
2013-05-16 10:30:00,52.77,52.79,52.68,52.71,42800.0,39.4446,39.4595,39.3773,39.3997,42800.0
2013-05-16 11:00:00,52.71,52.76,52.57,52.59,44700.0,39.3997,39.4371,39.2951,39.31,44700.0
2013-05-16 11:30:00,52.61,52.71,52.59,52.64,76800.0,39.325,39.3997,39.31,39.3474,76800.0
2013-05-16 12:00:00,52.64,52.65,52.54,52.63,41800.0,39.3474,39.3549,39.2726,39.3399,41800.0
2013-05-16 12:30:00,52.61,52.7,52.59,52.62,38200.0,39.325,39.3922,39.31,39.3324,38200.0
2013-05-16 13:00:00,52.62,52.63,52.52,52.53,36300.0,39.3324,39.3399,39.2577,39.2652,36300.0
2013-05-16 13:30:00,52.54,52.61,52.51,52.56,33900.0,39.2726,39.325,39.2502,39.2876,33900.0
2013-05-16 14:00:00,52.56,52.64,52.49,52.51,36900.0,39.2876,39.3474,39.2353,39.2502,36900.0
2013-05-16 14:30:00,52.5,52.55,52.48,52.51,48700.0,39.2427,39.2801,39.2278,39.2502,48700.0
2013-05-16 15:00:00,52.51,52.51,52.3,52.32,81200.0,39.2502,39.2502,39.0932,39.1082,81200.0
2013-05-16 15:30:00,52.31,52.45,52.12,52.34,216400.0,39.1007,39.2054,38.9587,39.1231,216400.0
2013-05-17 09:30:00,52.43,52.58,52.17,52.37,62100.0,39.1904,39.3025,38.9961,39.1456,62100.0
2013-05-17 10:00:00,52.39,52.52,52.37,52.49,38700.0,39.1605,39.2577,39.1456,39.2353,38700.0
2013-05-17 10:30:00,52.5,52.53,52.45,52.52,51000.0,39.2427,39.2652,39.2054,39.2577,51000.0
2013-05-17 11:00:00,52.51,52.53,52.34,52.34,40100.0,39.2502,39.2652,39.1231,39.1231,40100.0
2013-05-17 11:30:00,52.35,52.38,52.27,52.31,27200.0,39.1306,39.153,39.0708,39.1007,27200.0
2013-05-17 12:00:00,52.32,52.41,52.3,52.39,87900.0,39.1082,39.1755,39.0932,39.1605,87900.0
2013-05-17 12:30:00,52.39,52.44,52.36,52.4,35200.0,39.1605,39.1979,39.1381,39.168,35200.0
2013-05-17 13:00:00,52.39,52.42,52.27,52.27,42500.0,39.1605,39.1829,39.0708,39.0708,42500.0
2013-05-17 13:30:00,52.27,52.27,52.09,52.1,46000.0,39.0708,39.0708,38.9363,38.9437,46000.0
2013-05-17 14:00:00,52.1,52.11,51.95,51.99,125800.0,38.9437,38.9512,38.8316,38.8615,125800.0
2013-05-17 14:30:00,51.99,52.15,51.97,52.15,63500.0,38.8615,38.9811,38.8466,38.9811,63500.0
2013-05-17 15:00:00,52.15,52.25,52.12,52.2,83900.0,38.9811,39.0559,38.9587,39.0185,83900.0
2013-05-17 15:30:00,52.2,52.26,52.07,52.09,233900.0,39.0185,39.0633,38.9213,38.9363,233900.0
2013-05-20 09:30:00,52.18,52.18,51.22,51.93,267200.0,39.0035,39.0035,38.286,38.8167,267200.0
2013-05-20 10:00:00,51.94,52.02,51.78,51.83,83800.0,38.8241,38.8839,38.7045,38.7419,83800.0
2013-05-20 10:30:00,51.83,52.02,51.82,51.93,89400.0,38.7419,38.8839,38.7344,38.8167,89400.0
2013-05-20 11:00:00,51.95,51.95,51.75,51.76,99500.0,38.8316,38.8316,38.6821,38.6896,99500.0
2013-05-20 11:30:00,51.76,52.2,51.76,52.2,183900.0,38.6896,39.0185,38.6896,39.0185,183900.0
2013-05-20 12:00:00,52.2,52.28,52.16,52.24,137700.0,39.0185,39.0783,38.9886,39.0484,137700.0
2013-05-20 12:30:00,52.24,52.25,51.9,52.04,94900.0,39.0484,39.0559,38.7942,38.8989,94900.0
2013-05-20 13:00:00,52.05,52.18,51.96,52.0,80500.0,38.9064,39.0035,38.8391,38.869,80500.0
2013-05-20 13:30:00,51.99,52.3,51.99,52.25,83100.0,38.8615,39.0932,38.8615,39.0559,83100.0
2013-05-20 14:00:00,52.25,52.27,51.82,51.99,168100.0,39.0559,39.0708,38.7344,38.8615,168100.0
2013-05-20 14:30:00,51.99,52.31,51.98,52.22,189200.0,38.8615,39.1007,38.854,39.0334,189200.0
2013-05-20 15:00:00,52.23,52.37,52.12,52.24,158100.0,39.0409,39.1456,38.9587,39.0484,158100.0
2013-05-20 15:30:00,52.24,52.32,52.12,52.23,320900.0,39.0484,39.1082,38.9587,39.0409,320900.0
2013-05-21 09:30:00,51.95,54.25,51.49,53.85,741800.0,38.8316,40.5508,38.4878,40.2518,741800.0
2013-05-21 10:00:00,53.8,53.85,52.72,52.75,307200.0,40.2145,40.2518,39.4072,39.4296,307200.0
2013-05-21 10:30:00,52.75,52.94,52.05,52.43,367700.0,39.4296,39.5716,38.9064,39.1904,367700.0
2013-05-21 11:00:00,52.42,52.65,52.35,52.4,155600.0,39.1829,39.3549,39.1306,39.168,155600.0
2013-05-21 11:30:00,52.4,52.88,52.4,52.83,110100.0,39.168,39.5268,39.168,39.4894,110100.0
2013-05-21 12:00:00,52.83,53.07,52.68,52.73,85900.0,39.4894,39.6688,39.3773,39.4147,85900.0
2013-05-21 12:30:00,52.71,52.86,52.64,52.74,101800.0,39.3997,39.5118,39.3474,39.4221,101800.0
2013-05-21 13:00:00,52.73,53.09,52.73,53.07,74100.0,39.4147,39.6837,39.4147,39.6688,74100.0
2013-05-21 13:30:00,53.07,53.12,52.86,52.9,69800.0,39.6688,39.7062,39.5118,39.5417,69800.0
2013-05-21 14:00:00,52.9,53.03,52.89,52.94,78800.0,39.5417,39.6389,39.5343,39.5716,78800.0
2013-05-21 14:30:00,52.93,52.93,52.74,52.83,77700.0,39.5642,39.5642,39.4221,39.4894,77700.0
2013-05-21 15:00:00,52.83,52.88,52.77,52.8,141800.0,39.4894,39.5268,39.4446,39.467,141800.0
2013-05-21 15:30:00,52.8,52.84,52.62,52.75,315300.0,39.467,39.4969,39.3324,39.4296,315300.0
2013-05-22 09:30:00,52.03,52.67,52.0,52.58,465500.0,38.8914,39.3698,38.869,39.3025,465500.0
2013-05-22 10:00:00,52.58,53.02,52.55,53.0,306100.0,39.3025,39.6314,39.2801,39.6165,306100.0
2013-05-22 10:30:00,53.0,53.11,52.71,52.77,246100.0,39.6165,39.6987,39.3997,39.4446,246100.0
2013-05-22 11:00:00,52.77,52.81,52.43,52.77,180500.0,39.4446,39.4745,39.1904,39.4446,180500.0
2013-05-22 11:30:00,52.78,52.8,52.64,52.77,62700.0,39.452,39.467,39.3474,39.4446,62700.0
2013-05-22 12:00:00,52.77,52.8,52.65,52.8,81900.0,39.4446,39.467,39.3549,39.467,81900.0
2013-05-22 12:30:00,52.81,52.96,52.7,52.96,126700.0,39.4745,39.5866,39.3922,39.5866,126700.0
2013-05-22 13:00:00,52.96,52.96,52.63,52.63,129900.0,39.5866,39.5866,39.3399,39.3399,129900.0
2013-05-22 13:30:00,52.63,52.63,52.28,52.4,112600.0,39.3399,39.3399,39.0783,39.168,112600.0
2013-05-22 14:00:00,52.39,52.5,51.95,52.11,149600.0,39.1605,39.2427,38.8316,38.9512,149600.0
2013-05-22 14:30:00,52.11,52.11,51.83,51.88,141100.0,38.9512,38.9512,38.7419,38.7793,141100.0
2013-05-22 15:00:00,51.88,52.0,51.83,51.96,189000.0,38.7793,38.869,38.7419,38.8391,189000.0
2013-05-22 15:30:00,51.96,52.11,51.82,52.02,307400.0,38.8391,38.9512,38.7344,38.8839,307400.0
2013-05-23 09:30:00,51.27,51.81,51.15,51.76,101900.0,38.3233,38.727,38.2336,38.6896,101900.0
2013-05-23 10:00:00,51.78,52.47,51.7,52.39,119700.0,38.7045,39.2203,38.6447,39.1605,119700.0
2013-05-23 10:30:00,52.39,52.42,52.09,52.38,82800.0,39.1605,39.1829,38.9363,39.153,82800.0
2013-05-23 11:00:00,52.35,52.78,52.35,52.61,136100.0,39.1306,39.452,39.1306,39.325,136100.0
2013-05-23 11:30:00,52.61,52.78,52.6,52.66,113900.0,39.325,39.452,39.3175,39.3623,113900.0
2013-05-23 12:00:00,52.66,52.79,52.52,52.52,71000.0,39.3623,39.4595,39.2577,39.2577,71000.0
2013-05-23 12:30:00,52.52,52.53,52.43,52.52,54800.0,39.2577,39.2652,39.1904,39.2577,54800.0
2013-05-23 13:00:00,52.53,52.57,52.42,52.45,35800.0,39.2652,39.2951,39.1829,39.2054,35800.0
2013-05-23 13:30:00,52.45,52.63,52.44,52.63,66600.0,39.2054,39.3399,39.1979,39.3399,66600.0
2013-05-23 14:00:00,52.63,52.71,52.62,52.68,42300.0,39.3399,39.3997,39.3324,39.3773,42300.0
2013-05-23 14:30:00,52.67,52.68,52.42,52.45,85400.0,39.3698,39.3773,39.1829,39.2054,85400.0
2013-05-23 15:00:00,52.45,52.54,52.23,52.3,133400.0,39.2054,39.2726,39.0409,39.0932,133400.0
2013-05-23 15:30:00,52.29,52.48,52.29,52.46,374100.0,39.0858,39.2278,39.0858,39.2128,374100.0
2013-05-24 09:30:00,51.76,51.9,51.31,51.33,166000.0,38.6896,38.7942,38.3532,38.3682,166000.0
2013-05-24 10:00:00,51.34,51.44,51.02,51.29,85700.0,38.3757,38.4504,38.1365,38.3383,85700.0
2013-05-24 10:30:00,51.27,51.47,51.27,51.46,39100.0,38.3233,38.4728,38.3233,38.4654,39100.0
2013-05-24 11:00:00,51.46,51.56,51.41,51.44,45700.0,38.4654,38.5401,38.428,38.4504,45700.0
2013-05-24 11:30:00,51.43,51.65,51.43,51.55,38300.0,38.4429,38.6074,38.4429,38.5326,38300.0
2013-05-24 12:00:00,51.56,51.78,51.56,51.78,36700.0,38.5401,38.7045,38.5401,38.7045,36700.0
2013-05-24 12:30:00,51.8,51.82,51.69,51.78,46100.0,38.7195,38.7344,38.6373,38.7045,46100.0
2013-05-24 13:00:00,51.74,51.83,51.7,51.81,34900.0,38.6746,38.7419,38.6447,38.727,34900.0
2013-05-24 13:30:00,51.82,51.83,51.76,51.79,33200.0,38.7344,38.7419,38.6896,38.712,33200.0
2013-05-24 14:00:00,51.79,51.85,51.73,51.84,37600.0,38.712,38.7569,38.6672,38.7494,37600.0
2013-05-24 14:30:00,51.84,51.87,51.79,51.82,34300.0,38.7494,38.7718,38.712,38.7344,34300.0
2013-05-24 15:00:00,51.81,51.9,51.8,51.82,61900.0,38.727,38.7942,38.7195,38.7344,61900.0
2013-05-24 15:30:00,51.83,51.84,51.65,51.68,160900.0,38.7419,38.7494,38.6074,38.6298,160900.0
2013-05-28 09:30:00,52.15,52.48,52.12,52.37,115000.0,38.9811,39.2278,38.9587,39.1456,115000.0
2013-05-28 10:00:00,52.43,52.55,52.35,52.38,44900.0,39.1904,39.2801,39.1306,39.153,44900.0
2013-05-28 10:30:00,52.41,52.42,52.29,52.37,119300.0,39.1755,39.1829,39.0858,39.1456,119300.0
2013-05-28 11:00:00,52.39,52.39,52.05,52.11,82100.0,39.1605,39.1605,38.9064,38.9512,82100.0
2013-05-28 11:30:00,52.12,52.15,51.78,51.79,87900.0,38.9587,38.9811,38.7045,38.712,87900.0
2013-05-28 12:00:00,51.79,51.95,51.79,51.89,30500.0,38.712,38.8316,38.712,38.7868,30500.0
2013-05-28 12:30:00,51.89,51.94,51.8,51.92,23500.0,38.7868,38.8241,38.7195,38.8092,23500.0
2013-05-28 13:00:00,51.92,51.94,51.76,51.82,29200.0,38.8092,38.8241,38.6896,38.7344,29200.0
2013-05-28 13:30:00,51.82,51.82,51.64,51.64,46600.0,38.7344,38.7344,38.5999,38.5999,46600.0
2013-05-28 14:00:00,51.65,51.74,51.59,51.69,67200.0,38.6074,38.6746,38.5625,38.6373,67200.0
2013-05-28 14:30:00,51.68,51.74,51.58,51.71,45200.0,38.6298,38.6746,38.5551,38.6522,45200.0
2013-05-28 15:00:00,51.72,51.79,51.69,51.74,64700.0,38.6597,38.712,38.6373,38.6746,64700.0
2013-05-28 15:30:00,51.75,51.79,51.57,51.61,240700.0,38.6821,38.712,38.5476,38.5775,240700.0
2013-05-29 09:30:00,51.26,51.47,51.11,51.4,45900.0,38.3159,38.4728,38.2037,38.4205,45900.0
2013-05-29 10:00:00,51.4,51.56,51.36,51.49,116600.0,38.4205,38.5401,38.3906,38.4878,116600.0
2013-05-29 10:30:00,51.48,51.5,51.25,51.28,26500.0,38.4803,38.4953,38.3084,38.3308,26500.0
2013-05-29 11:00:00,51.28,51.38,51.12,51.37,52700.0,38.3308,38.4056,38.2112,38.3981,52700.0
2013-05-29 11:30:00,51.37,51.41,51.31,51.36,24200.0,38.3981,38.428,38.3532,38.3906,24200.0
2013-05-29 12:00:00,51.37,51.41,51.34,51.35,17900.0,38.3981,38.428,38.3757,38.3831,17900.0
2013-05-29 12:30:00,51.36,51.38,51.25,51.27,37600.0,38.3906,38.4056,38.3084,38.3233,37600.0
2013-05-29 13:00:00,51.28,51.36,51.27,51.36,33800.0,38.3308,38.3906,38.3233,38.3906,33800.0
2013-05-29 13:30:00,51.36,51.72,51.36,51.7,29500.0,38.3906,38.6597,38.3906,38.6447,29500.0
2013-05-29 14:00:00,51.7,51.76,51.68,51.7,33800.0,38.6447,38.6896,38.6298,38.6447,33800.0
2013-05-29 14:30:00,51.69,51.79,51.69,51.73,71000.0,38.6373,38.712,38.6373,38.6672,71000.0
2013-05-29 15:00:00,51.73,52.01,51.7,51.98,188100.0,38.6672,38.8765,38.6447,38.854,188100.0
2013-05-29 15:30:00,51.98,52.05,51.9,51.95,219200.0,38.854,38.9064,38.7942,38.8316,219200.0
2013-05-30 09:30:00,51.96,52.25,51.89,52.08,169000.0,38.8391,39.0559,38.7868,38.9288,169000.0
2013-05-30 10:00:00,52.05,52.14,51.81,51.87,116300.0,38.9064,38.9736,38.727,38.7718,116300.0
2013-05-30 10:30:00,51.87,52.02,51.84,52.02,44800.0,38.7718,38.8839,38.7494,38.8839,44800.0
2013-05-30 11:00:00,52.0,52.12,51.97,52.11,123800.0,38.869,38.9587,38.8466,38.9512,123800.0
2013-05-30 11:30:00,52.12,52.29,52.09,52.29,152200.0,38.9587,39.0858,38.9363,39.0858,152200.0
2013-05-30 12:00:00,52.29,52.39,52.13,52.16,78100.0,39.0858,39.1605,38.9662,38.9886,78100.0
2013-05-30 12:30:00,52.15,52.21,52.1,52.19,41000.0,38.9811,39.026,38.9437,39.011,41000.0
2013-05-30 13:00:00,52.18,52.23,52.09,52.2,41800.0,39.0035,39.0409,38.9363,39.0185,41800.0
2013-05-30 13:30:00,52.2,52.35,52.12,52.29,120700.0,39.0185,39.1306,38.9587,39.0858,120700.0
2013-05-30 14:00:00,52.29,52.5,52.27,52.36,72800.0,39.0858,39.2427,39.0708,39.1381,72800.0
2013-05-30 14:30:00,52.35,52.43,52.3,52.37,52200.0,39.1306,39.1904,39.0932,39.1456,52200.0
2013-05-30 15:00:00,52.37,52.46,52.31,52.31,99400.0,39.1456,39.2128,39.1007,39.1007,99400.0
2013-05-30 15:30:00,52.32,52.38,52.17,52.3,190600.0,39.1082,39.153,38.9961,39.0932,190600.0
2013-05-31 09:30:00,52.14,52.49,51.92,52.36,57900.0,38.9736,39.2353,38.8092,39.1381,57900.0
2013-05-31 10:00:00,52.42,52.62,52.19,52.59,77300.0,39.1829,39.3324,39.011,39.31,77300.0
2013-05-31 10:30:00,52.56,52.57,52.36,52.56,61200.0,39.2876,39.2951,39.1381,39.2876,61200.0
2013-05-31 11:00:00,52.55,52.85,52.54,52.76,29100.0,39.2801,39.5044,39.2726,39.4371,29100.0
2013-05-31 11:30:00,52.76,52.85,52.68,52.7,30500.0,39.4371,39.5044,39.3773,39.3922,30500.0
2013-05-31 12:00:00,52.67,52.67,52.47,52.63,79300.0,39.3698,39.3698,39.2203,39.3399,79300.0
2013-05-31 12:30:00,52.62,52.72,52.58,52.72,16400.0,39.3324,39.4072,39.3025,39.4072,16400.0
2013-05-31 13:00:00,52.7,52.76,52.67,52.73,30400.0,39.3922,39.4371,39.3698,39.4147,30400.0
2013-05-31 13:30:00,52.72,52.79,52.66,52.76,36500.0,39.4072,39.4595,39.3623,39.4371,36500.0
2013-05-31 14:00:00,52.76,52.81,52.62,52.63,71000.0,39.4371,39.4745,39.3324,39.3399,71000.0
2013-05-31 14:30:00,52.63,52.63,52.45,52.55,106500.0,39.3399,39.3399,39.2054,39.2801,106500.0
2013-05-31 15:00:00,52.55,52.65,52.5,52.58,65600.0,39.2801,39.3549,39.2427,39.3025,65600.0
2013-05-31 15:30:00,52.57,52.63,52.35,52.35,310000.0,39.2951,39.3399,39.1306,39.1306,310000.0
2013-06-03 09:30:00,52.34,52.34,51.85,52.12,62100.0,39.1231,39.1231,38.7569,38.9587,62100.0
2013-06-03 10:00:00,52.05,52.38,51.85,52.22,42600.0,38.9064,39.153,38.7569,39.0334,42600.0
2013-06-03 10:30:00,52.21,52.21,51.95,52.05,64300.0,39.026,39.026,38.8316,38.9064,64300.0
2013-06-03 11:00:00,52.08,52.15,51.96,51.98,73200.0,38.9288,38.9811,38.8391,38.854,73200.0
2013-06-03 11:30:00,51.96,52.08,51.88,52.05,84700.0,38.8391,38.9288,38.7793,38.9064,84700.0
2013-06-03 12:00:00,52.03,52.11,51.95,51.98,71300.0,38.8914,38.9512,38.8316,38.854,71300.0
2013-06-03 12:30:00,51.99,52.04,51.9,51.96,33300.0,38.8615,38.8989,38.7942,38.8391,33300.0
2013-06-03 13:00:00,51.96,52.0,51.88,51.93,33500.0,38.8391,38.869,38.7793,38.8167,33500.0
2013-06-03 13:30:00,51.93,52.05,51.84,52.01,39300.0,38.8167,38.9064,38.7494,38.8765,39300.0
2013-06-03 14:00:00,52.0,52.26,51.98,52.21,61300.0,38.869,39.0633,38.854,39.026,61300.0
2013-06-03 14:30:00,52.19,52.3,52.12,52.26,97300.0,39.011,39.0932,38.9587,39.0633,97300.0
2013-06-03 15:00:00,52.28,52.38,52.25,52.36,90700.0,39.0783,39.153,39.0559,39.1381,90700.0
2013-06-03 15:30:00,52.37,52.54,52.33,52.39,229100.0,39.1456,39.2726,39.1157,39.1605,229100.0
2013-06-04 09:30:00,52.29,52.77,52.28,52.74,108100.0,39.0858,39.4446,39.0783,39.4221,108100.0
2013-06-04 10:00:00,52.73,52.81,52.61,52.68,210200.0,39.4147,39.4745,39.325,39.3773,210200.0
2013-06-04 10:30:00,52.69,52.75,52.37,52.47,87400.0,39.3848,39.4296,39.1456,39.2203,87400.0
2013-06-04 11:00:00,52.49,52.57,52.46,52.52,39000.0,39.2353,39.2951,39.2128,39.2577,39000.0
2013-06-04 11:30:00,52.52,52.68,52.46,52.58,46800.0,39.2577,39.3773,39.2128,39.3025,46800.0
2013-06-04 12:00:00,52.55,52.66,52.47,52.61,67000.0,39.2801,39.3623,39.2203,39.325,67000.0
2013-06-04 12:30:00,52.6,52.73,52.59,52.65,56000.0,39.3175,39.4147,39.31,39.3549,56000.0
2013-06-04 13:00:00,52.63,52.65,52.38,52.4,41100.0,39.3399,39.3549,39.153,39.168,41100.0
2013-06-04 13:30:00,52.41,52.44,52.28,52.32,58800.0,39.1755,39.1979,39.0783,39.1082,58800.0
2013-06-04 14:00:00,52.31,52.33,52.2,52.33,90800.0,39.1007,39.1157,39.0185,39.1157,90800.0
2013-06-04 14:30:00,52.33,52.55,52.33,52.46,59800.0,39.1157,39.2801,39.1157,39.2128,59800.0
2013-06-04 15:00:00,52.45,52.54,52.37,52.5,101900.0,39.2054,39.2726,39.1456,39.2427,101900.0
2013-06-04 15:30:00,52.49,52.59,52.44,52.45,179700.0,39.2353,39.31,39.1979,39.2054,179700.0
2013-06-05 09:30:00,52.2,52.35,51.68,52.06,117700.0,39.113,39.2254,38.7234,39.0081,117700.0
2013-06-05 10:00:00,52.08,52.28,51.94,52.2,37400.0,39.0231,39.173,38.9182,39.113,37400.0
2013-06-05 10:30:00,52.17,52.29,52.0,52.01,165300.0,39.0906,39.1805,38.9632,38.9707,165300.0
2013-06-05 11:00:00,52.0,52.04,51.84,51.93,101700.0,38.9632,38.9931,38.8433,38.9107,101700.0
2013-06-05 11:30:00,51.92,52.08,51.88,51.96,68100.0,38.9032,39.0231,38.8733,38.9332,68100.0
2013-06-05 12:00:00,51.98,52.0,51.48,51.51,119700.0,38.9482,38.9632,38.5735,38.596,119700.0
2013-06-05 12:30:00,51.52,51.52,51.24,51.44,100200.0,38.6035,38.6035,38.3937,38.5436,100200.0
2013-06-05 13:00:00,51.41,51.48,51.3,51.48,199100.0,38.5211,38.5735,38.4387,38.5735,199100.0
2013-06-05 13:30:00,51.48,51.61,51.47,51.48,38500.0,38.5735,38.6709,38.566,38.5735,38500.0
2013-06-05 14:00:00,51.49,51.53,51.4,51.43,131200.0,38.581,38.611,38.5136,38.5361,131200.0
2013-06-05 14:30:00,51.4,51.97,51.39,51.87,272400.0,38.5136,38.9407,38.5061,38.8658,272400.0
2013-06-05 15:00:00,51.9,51.99,51.55,51.96,210800.0,38.8882,38.9557,38.626,38.9332,210800.0
2013-06-05 15:30:00,51.95,52.0,51.52,51.58,358800.0,38.9257,38.9632,38.6035,38.6485,358800.0
2013-06-06 09:30:00,51.55,51.61,51.1,51.3,101200.0,38.626,38.6709,38.2888,38.4387,101200.0
2013-06-06 10:00:00,51.34,51.4,50.97,51.27,128100.0,38.4686,38.5136,38.1914,38.4162,128100.0
2013-06-06 10:30:00,51.27,51.34,51.07,51.24,90500.0,38.4162,38.4686,38.2663,38.3937,90500.0
2013-06-06 11:00:00,51.25,51.39,51.2,51.36,35400.0,38.4012,38.5061,38.3637,38.4836,35400.0
2013-06-06 11:30:00,51.39,51.44,51.19,51.23,44500.0,38.5061,38.5436,38.3562,38.3862,44500.0
2013-06-06 12:00:00,51.23,51.23,50.94,51.07,40900.0,38.3862,38.3862,38.1689,38.2663,40900.0
2013-06-06 12:30:00,51.08,51.24,51.07,51.16,27100.0,38.2738,38.3937,38.2663,38.3338,27100.0
2013-06-06 13:00:00,51.16,51.39,51.15,51.27,41500.0,38.3338,38.5061,38.3263,38.4162,41500.0
2013-06-06 13:30:00,51.27,51.38,51.24,51.38,39200.0,38.4162,38.4986,38.3937,38.4986,39200.0
2013-06-06 14:00:00,51.39,51.4,51.2,51.39,76200.0,38.5061,38.5136,38.3637,38.5061,76200.0
2013-06-06 14:30:00,51.38,51.47,51.33,51.45,98800.0,38.4986,38.566,38.4611,38.5511,98800.0
2013-06-06 15:00:00,51.46,51.48,51.39,51.46,127700.0,38.5586,38.5735,38.5061,38.5586,127700.0
2013-06-06 15:30:00,51.47,51.61,51.45,51.58,179100.0,38.566,38.6709,38.5511,38.6485,179100.0
2013-06-07 09:30:00,51.68,51.96,51.41,51.78,88100.0,38.7234,38.9332,38.5211,38.7983,88100.0
2013-06-07 10:00:00,51.78,52.1,51.7,51.95,71000.0,38.7983,39.0381,38.7384,38.9257,71000.0
2013-06-07 10:30:00,51.96,52.08,51.82,51.9,22200.0,38.9332,39.0231,38.8283,38.8882,22200.0
2013-06-07 11:00:00,51.9,51.98,51.83,51.95,49700.0,38.8882,38.9482,38.8358,38.9257,49700.0
2013-06-07 11:30:00,51.97,52.05,51.94,52.04,50200.0,38.9407,39.0006,38.9182,38.9931,50200.0
2013-06-07 12:00:00,52.04,52.23,52.02,52.22,37500.0,38.9931,39.1355,38.9782,39.128,37500.0
2013-06-07 12:30:00,52.22,52.24,52.03,52.09,36800.0,39.128,39.143,38.9857,39.0306,36800.0
2013-06-07 13:00:00,52.11,52.17,51.99,52.01,29600.0,39.0456,39.0906,38.9557,38.9707,29600.0
2013-06-07 13:30:00,51.99,52.02,51.88,51.9,36500.0,38.9557,38.9782,38.8733,38.8882,36500.0
2013-06-07 14:00:00,51.91,51.98,51.83,51.93,51300.0,38.8957,38.9482,38.8358,38.9107,51300.0
2013-06-07 14:30:00,51.93,51.99,51.89,51.99,34000.0,38.9107,38.9557,38.8807,38.9557,34000.0
2013-06-07 15:00:00,51.98,52.11,51.97,52.08,208600.0,38.9482,39.0456,38.9407,39.0231,208600.0
2013-06-07 15:30:00,52.08,52.24,52.07,52.19,90100.0,39.0231,39.143,39.0156,39.1055,90100.0
2013-06-10 09:30:00,52.39,52.41,51.86,52.09,60200.0,39.2554,39.2704,38.8583,39.0306,60200.0
2013-06-10 10:00:00,52.09,52.29,52.0,52.29,77500.0,39.0306,39.1805,38.9632,39.1805,77500.0
2013-06-10 10:30:00,52.34,52.46,52.33,52.43,32300.0,39.2179,39.3078,39.2104,39.2854,32300.0
2013-06-10 11:00:00,52.44,52.64,52.44,52.58,36600.0,39.2929,39.4427,39.2929,39.3978,36600.0
2013-06-10 11:30:00,52.58,52.65,52.53,52.56,41400.0,39.3978,39.4502,39.3603,39.3828,41400.0
2013-06-10 12:00:00,52.57,52.68,52.55,52.67,52900.0,39.3903,39.4727,39.3753,39.4652,52900.0
2013-06-10 12:30:00,52.67,52.68,52.45,52.6,59000.0,39.4652,39.4727,39.3004,39.4127,59000.0
2013-06-10 13:00:00,52.6,52.62,52.41,52.51,35400.0,39.4127,39.4277,39.2704,39.3453,35400.0
2013-06-10 13:30:00,52.51,52.55,52.39,52.43,57000.0,39.3453,39.3753,39.2554,39.2854,57000.0
2013-06-10 14:00:00,52.42,52.42,52.19,52.32,53500.0,39.2779,39.2779,39.1055,39.2029,53500.0
2013-06-10 14:30:00,52.32,52.41,52.27,52.38,63500.0,39.2029,39.2704,39.1655,39.2479,63500.0
2013-06-10 15:00:00,52.38,52.41,52.27,52.3,73200.0,39.2479,39.2704,39.1655,39.188,73200.0
2013-06-10 15:30:00,52.31,52.33,52.18,52.25,151300.0,39.1955,39.2104,39.098,39.1505,151300.0
2013-06-11 09:30:00,51.82,52.02,51.54,51.8,41100.0,38.8283,38.9782,38.6185,38.8133,41100.0
2013-06-11 10:00:00,51.83,51.9,51.62,51.9,66200.0,38.8358,38.8882,38.6784,38.8882,66200.0
2013-06-11 10:30:00,51.86,51.98,51.71,51.76,66300.0,38.8583,38.9482,38.7459,38.7833,66300.0
2013-06-11 11:00:00,51.78,51.95,51.67,51.93,33400.0,38.7983,38.9257,38.7159,38.9107,33400.0
2013-06-11 11:30:00,51.93,51.95,51.78,51.87,30500.0,38.9107,38.9257,38.7983,38.8658,30500.0
2013-06-11 12:00:00,51.86,51.95,51.67,51.69,31000.0,38.8583,38.9257,38.7159,38.7309,31000.0
2013-06-11 12:30:00,51.71,51.74,51.63,51.69,27500.0,38.7459,38.7684,38.6859,38.7309,27500.0
2013-06-11 13:00:00,51.69,51.7,51.54,51.54,43800.0,38.7309,38.7384,38.6185,38.6185,43800.0
2013-06-11 13:30:00,51.54,51.54,51.34,51.35,67100.0,38.6185,38.6185,38.4686,38.4761,67100.0
2013-06-11 14:00:00,51.34,51.45,51.29,51.45,88000.0,38.4686,38.5511,38.4312,38.5511,88000.0
2013-06-11 14:30:00,51.45,51.63,51.42,51.6,69700.0,38.5511,38.6859,38.5286,38.6635,69700.0
2013-06-11 15:00:00,51.61,51.71,51.53,51.55,53900.0,38.6709,38.7459,38.611,38.626,53900.0
2013-06-11 15:30:00,51.54,51.58,51.46,51.52,137800.0,38.6185,38.6485,38.5586,38.6035,137800.0
2013-06-12 09:30:00,51.96,52.1,51.44,51.69,83000.0,38.9332,39.0381,38.5436,38.7309,83000.0
2013-06-12 10:00:00,51.69,51.73,51.51,51.59,38600.0,38.7309,38.7609,38.596,38.656,38600.0
2013-06-12 10:30:00,51.62,51.66,51.43,51.48,43500.0,38.6784,38.7084,38.5361,38.5735,43500.0
2013-06-12 11:00:00,51.46,51.56,51.31,51.35,47700.0,38.5586,38.6335,38.4462,38.4761,47700.0
2013-06-12 11:30:00,51.32,51.4,51.15,51.19,60300.0,38.4537,38.5136,38.3263,38.3562,60300.0
2013-06-12 12:00:00,51.17,51.23,50.97,51.1,37500.0,38.3413,38.3862,38.1914,38.2888,37500.0
2013-06-12 12:30:00,51.1,51.13,51.0,51.11,25600.0,38.2888,38.3113,38.2139,38.2963,25600.0
2013-06-12 13:00:00,51.13,51.31,51.12,51.2,44000.0,38.3113,38.4462,38.3038,38.3637,44000.0
2013-06-12 13:30:00,51.2,51.22,50.99,51.05,66600.0,38.3637,38.3787,38.2064,38.2513,66600.0
2013-06-12 14:00:00,51.05,51.08,50.9,50.97,71100.0,38.2513,38.2738,38.139,38.1914,71100.0
2013-06-12 14:30:00,50.98,51.07,50.91,50.93,80400.0,38.1989,38.2663,38.1464,38.1614,80400.0
2013-06-12 15:00:00,50.93,50.93,50.61,50.66,91000.0,38.1614,38.1614,37.9217,37.9591,91000.0
2013-06-12 15:30:00,50.67,50.79,50.62,50.68,211000.0,37.9666,38.0565,37.9291,37.9741,211000.0
2013-06-13 09:30:00,50.59,50.8,50.2,50.53,123300.0,37.9067,38.064,37.6144,37.8617,123300.0
2013-06-13 10:00:00,50.55,50.68,50.35,50.45,137300.0,37.8767,37.9741,37.7268,37.8018,137300.0
2013-06-13 10:30:00,50.43,50.48,50.29,50.36,98500.0,37.7868,37.8242,37.6819,37.7343,98500.0
2013-06-13 11:00:00,50.37,50.44,50.25,50.26,106900.0,37.7418,37.7943,37.6519,37.6594,106900.0
2013-06-13 11:30:00,50.28,50.46,50.26,50.45,68000.0,37.6744,37.8093,37.6594,37.8018,68000.0
2013-06-13 12:00:00,50.46,50.51,50.38,50.48,56800.0,37.8093,37.8467,37.7493,37.8242,56800.0
2013-06-13 12:30:00,50.5,50.65,50.5,50.6,40200.0,37.8392,37.9516,37.8392,37.9142,40200.0
2013-06-13 13:00:00,50.6,50.62,50.55,50.6,46400.0,37.9142,37.9291,37.8767,37.9142,46400.0
2013-06-13 13:30:00,50.6,50.79,50.58,50.79,63400.0,37.9142,38.0565,37.8992,38.0565,63400.0
2013-06-13 14:00:00,50.79,51.08,50.79,50.99,53500.0,38.0565,38.2738,38.0565,38.2064,53500.0
2013-06-13 14:30:00,51.0,51.0,50.87,50.93,20500.0,38.2139,38.2139,38.1165,38.1614,20500.0
2013-06-13 15:00:00,50.95,51.23,50.95,51.21,53500.0,38.1764,38.3862,38.1764,38.3712,53500.0
2013-06-13 15:30:00,51.2,51.29,50.99,51.26,332200.0,38.3637,38.4312,38.2064,38.4087,332200.0
2013-06-14 09:30:00,51.28,51.84,51.16,51.78,96900.0,38.4237,38.8433,38.3338,38.7983,96900.0
2013-06-14 10:00:00,51.79,51.8,51.33,51.33,197800.0,38.8058,38.8133,38.4611,38.4611,197800.0
2013-06-14 10:30:00,51.38,51.39,51.03,51.1,62800.0,38.4986,38.5061,38.2364,38.2888,62800.0
2013-06-14 11:00:00,51.08,51.45,51.03,51.44,17900.0,38.2738,38.5511,38.2364,38.5436,17900.0
2013-06-14 11:30:00,51.43,51.47,51.26,51.46,43900.0,38.5361,38.566,38.4087,38.5586,43900.0
2013-06-14 12:00:00,51.46,51.5,51.39,51.45,24100.0,38.5586,38.5885,38.5061,38.5511,24100.0
2013-06-14 12:30:00,51.44,51.48,51.4,51.4,65400.0,38.5436,38.5735,38.5136,38.5136,65400.0
2013-06-14 13:00:00,51.37,51.37,51.08,51.12,14000.0,38.4911,38.4911,38.2738,38.3038,14000.0
2013-06-14 13:30:00,51.1,51.23,51.1,51.11,52400.0,38.2888,38.3862,38.2888,38.2963,52400.0
2013-06-14 14:00:00,51.11,51.26,51.09,51.2,27400.0,38.2963,38.4087,38.2813,38.3637,27400.0
2013-06-14 14:30:00,51.22,51.43,51.22,51.35,84000.0,38.3787,38.5361,38.3787,38.4761,84000.0
2013-06-14 15:00:00,51.35,51.43,51.32,51.32,31200.0,38.4761,38.5361,38.4537,38.4537,31200.0
2013-06-14 15:30:00,51.32,51.39,51.24,51.25,91300.0,38.4537,38.5061,38.3937,38.4012,91300.0
2013-06-17 09:30:00,51.66,51.8,51.38,51.42,44000.0,38.7084,38.8133,38.4986,38.5286,44000.0
2013-06-17 10:00:00,51.44,51.68,51.36,51.43,126100.0,38.5436,38.7234,38.4836,38.5361,126100.0
2013-06-17 10:30:00,51.42,51.5,51.15,51.33,56600.0,38.5286,38.5885,38.3263,38.4611,56600.0
2013-06-17 11:00:00,51.34,51.43,51.13,51.15,73200.0,38.4686,38.5361,38.3113,38.3263,73200.0
2013-06-17 11:30:00,51.16,51.4,51.15,51.36,49600.0,38.3338,38.5136,38.3263,38.4836,49600.0
2013-06-17 12:00:00,51.38,51.47,51.33,51.42,12900.0,38.4986,38.566,38.4611,38.5286,12900.0
2013-06-17 12:30:00,51.42,51.68,51.42,51.53,52900.0,38.5286,38.7234,38.5286,38.611,52900.0
2013-06-17 13:00:00,51.56,51.67,51.52,51.65,15000.0,38.6335,38.7159,38.6035,38.7009,15000.0
2013-06-17 13:30:00,51.65,51.68,51.52,51.55,19200.0,38.7009,38.7234,38.6035,38.626,19200.0
2013-06-17 14:00:00,51.55,51.56,51.26,51.35,47900.0,38.626,38.6335,38.4087,38.4761,47900.0
2013-06-17 14:30:00,51.35,51.39,51.2,51.31,52200.0,38.4761,38.5061,38.3637,38.4462,52200.0
2013-06-17 15:00:00,51.3,51.31,51.2,51.27,73500.0,38.4387,38.4462,38.3637,38.4162,73500.0
2013-06-17 15:30:00,51.3,51.58,51.3,51.57,121900.0,38.4387,38.6485,38.4387,38.641,121900.0
2013-06-18 09:30:00,51.59,51.91,51.53,51.65,45400.0,38.656,38.8957,38.611,38.7009,45400.0
2013-06-18 10:00:00,51.65,51.7,51.43,51.45,46500.0,38.7009,38.7384,38.5361,38.5511,46500.0
2013-06-18 10:30:00,51.45,51.83,51.45,51.81,31200.0,38.5511,38.8358,38.5511,38.8208,31200.0
2013-06-18 11:00:00,51.8,51.82,51.66,51.78,29400.0,38.8133,38.8283,38.7084,38.7983,29400.0
2013-06-18 11:30:00,51.79,51.98,51.78,51.9,20400.0,38.8058,38.9482,38.7983,38.8882,20400.0
2013-06-18 12:00:00,51.92,51.96,51.77,51.93,23300.0,38.9032,38.9332,38.7908,38.9107,23300.0
2013-06-18 12:30:00,51.92,52.03,51.91,52.02,28400.0,38.9032,38.9857,38.8957,38.9782,28400.0
2013-06-18 13:00:00,52.03,52.04,51.76,51.81,31200.0,38.9857,38.9931,38.7833,38.8208,31200.0
2013-06-18 13:30:00,51.8,51.95,51.76,51.95,27700.0,38.8133,38.9257,38.7833,38.9257,27700.0
2013-06-18 14:00:00,51.95,51.99,51.83,51.89,27500.0,38.9257,38.9557,38.8358,38.8807,27500.0
2013-06-18 14:30:00,51.88,51.91,51.82,51.85,30200.0,38.8733,38.8957,38.8283,38.8508,30200.0
2013-06-18 15:00:00,51.84,52.02,51.84,52.0,59000.0,38.8433,38.9782,38.8433,38.9632,59000.0
2013-06-18 15:30:00,52.01,52.03,51.94,52.0,94300.0,38.9707,38.9857,38.9182,38.9632,94300.0
2013-06-19 09:30:00,52.01,52.21,51.91,52.05,30100.0,38.9707,39.1205,38.8957,39.0006,30100.0
2013-06-19 10:00:00,52.04,52.43,51.99,52.42,54100.0,38.9931,39.2854,38.9557,39.2779,54100.0
2013-06-19 10:30:00,52.43,52.65,52.37,52.4,59400.0,39.2854,39.4502,39.2404,39.2629,59400.0
2013-06-19 11:00:00,52.37,52.54,52.36,52.4,36700.0,39.2404,39.3678,39.2329,39.2629,36700.0
2013-06-19 11:30:00,52.39,52.39,52.12,52.12,28500.0,39.2554,39.2554,39.0531,39.0531,28500.0
2013-06-19 12:00:00,52.13,52.27,52.13,52.27,17000.0,39.0606,39.1655,39.0606,39.1655,17000.0
2013-06-19 12:30:00,52.26,52.31,52.23,52.27,26800.0,39.158,39.1955,39.1355,39.1655,26800.0
2013-06-19 13:00:00,52.28,52.3,52.25,52.28,22300.0,39.173,39.188,39.1505,39.173,22300.0
2013-06-19 13:30:00,52.28,52.3,52.24,52.27,35200.0,39.173,39.188,39.143,39.1655,35200.0
2013-06-19 14:00:00,52.28,52.42,52.13,52.19,67500.0,39.173,39.2779,39.0606,39.1055,67500.0
2013-06-19 14:30:00,52.18,52.27,51.87,51.87,108300.0,39.098,39.1655,38.8658,38.8658,108300.0
2013-06-19 15:00:00,51.87,51.99,51.83,51.99,70700.0,38.8658,38.9557,38.8358,38.9557,70700.0
2013-06-19 15:30:00,52.0,52.02,51.71,51.71,120500.0,38.9632,38.9782,38.7459,38.7459,120500.0
2013-06-20 09:30:00,51.15,51.24,50.75,50.98,64600.0,38.3263,38.3937,38.0266,38.1989,64600.0
2013-06-20 10:00:00,51.0,51.22,50.91,51.1,50400.0,38.2139,38.3787,38.1464,38.2888,50400.0
2013-06-20 10:30:00,51.06,51.1,50.86,51.09,45800.0,38.2588,38.2888,38.109,38.2813,45800.0
2013-06-20 11:00:00,51.06,51.08,50.88,50.9,33800.0,38.2588,38.2738,38.124,38.139,33800.0
2013-06-20 11:30:00,50.91,50.98,50.78,50.81,29800.0,38.1464,38.1989,38.049,38.0715,29800.0
2013-06-20 12:00:00,50.83,50.96,50.83,50.91,22100.0,38.0865,38.1839,38.0865,38.1464,22100.0
2013-06-20 12:30:00,50.94,51.0,50.88,50.92,71400.0,38.1689,38.2139,38.124,38.1539,71400.0
2013-06-20 13:00:00,50.93,50.97,50.84,50.9,30200.0,38.1614,38.1914,38.094,38.139,30200.0
2013-06-20 13:30:00,50.89,50.94,50.84,50.88,38100.0,38.1315,38.1689,38.094,38.124,38100.0
2013-06-20 14:00:00,50.88,50.92,50.58,50.6,66000.0,38.124,38.1539,37.8992,37.9142,66000.0
2013-06-20 14:30:00,50.61,50.62,50.45,50.48,125300.0,37.9217,37.9291,37.8018,37.8242,125300.0
2013-06-20 15:00:00,50.46,50.53,50.38,50.45,119500.0,37.8093,37.8617,37.7493,37.8018,119500.0
2013-06-20 15:30:00,50.46,50.47,50.23,50.32,170000.0,37.8093,37.8168,37.6369,37.7044,170000.0
2013-06-21 09:30:00,50.43,50.62,50.24,50.49,209000.0,37.7868,37.9291,37.6444,37.8317,209000.0
2013-06-21 10:00:00,50.49,50.64,50.43,50.46,36800.0,37.8317,37.9441,37.7868,37.8093,36800.0
2013-06-21 10:30:00,50.47,50.49,50.18,50.35,103000.0,37.8168,37.8317,37.5995,37.7268,103000.0
2013-06-21 11:00:00,50.37,50.37,49.79,49.81,90500.0,37.7418,37.7418,37.3072,37.3222,90500.0
2013-06-21 11:30:00,49.8,49.97,49.64,49.92,128900.0,37.3147,37.4421,37.1948,37.4046,128900.0
2013-06-21 12:00:00,49.93,50.05,49.89,50.01,183600.0,37.4121,37.5021,37.3822,37.4721,183600.0
2013-06-21 12:30:00,50.02,50.38,49.98,50.34,40300.0,37.4796,37.7493,37.4496,37.7193,40300.0
2013-06-21 13:00:00,50.4,50.41,50.26,50.3,111400.0,37.7643,37.7718,37.6594,37.6894,111400.0
2013-06-21 13:30:00,50.29,50.34,50.22,50.28,47100.0,37.6819,37.7193,37.6294,37.6744,47100.0
2013-06-21 14:00:00,50.27,50.44,50.24,50.4,121800.0,37.6669,37.7943,37.6444,37.7643,121800.0
2013-06-21 14:30:00,50.4,50.45,50.37,50.4,107700.0,37.7643,37.8018,37.7418,37.7643,107700.0
2013-06-21 15:00:00,50.4,50.51,50.37,50.44,53100.0,37.7643,37.8467,37.7418,37.7943,53100.0
2013-06-21 15:30:00,50.46,50.48,50.2,50.27,440200.0,37.8093,37.8242,37.6144,37.6669,440200.0
2013-06-24 09:30:00,49.9,49.98,49.26,49.63,101000.0,37.3897,37.4496,36.9101,37.1873,101000.0
2013-06-24 10:00:00,49.57,49.96,49.56,49.75,135600.0,37.1424,37.4346,37.1349,37.2773,135600.0
2013-06-24 10:30:00,49.75,50.02,49.71,49.91,58200.0,37.2773,37.4796,37.2473,37.3972,58200.0
2013-06-24 11:00:00,49.94,49.97,49.63,49.63,58800.0,37.4196,37.4421,37.1873,37.1873,58800.0
2013-06-24 11:30:00,49.64,49.74,49.52,49.61,32800.0,37.1948,37.2698,37.1049,37.1724,32800.0
2013-06-24 12:00:00,49.61,49.67,49.47,49.64,38300.0,37.1724,37.2173,37.0675,37.1948,38300.0
2013-06-24 12:30:00,49.68,49.7,49.54,49.64,24800.0,37.2248,37.2398,37.1199,37.1948,24800.0
2013-06-24 13:00:00,49.63,49.93,49.62,49.93,47500.0,37.1873,37.4121,37.1799,37.4121,47500.0
2013-06-24 13:30:00,49.94,50.08,49.84,50.08,43100.0,37.4196,37.5245,37.3447,37.5245,43100.0
2013-06-24 14:00:00,50.05,50.35,50.03,50.35,41100.0,37.5021,37.7268,37.4871,37.7268,41100.0
2013-06-24 14:30:00,50.34,50.51,50.33,50.37,43100.0,37.7193,37.8467,37.7119,37.7418,43100.0
2013-06-24 15:00:00,50.35,50.41,50.17,50.17,50400.0,37.7268,37.7718,37.592,37.592,50400.0
2013-06-24 15:30:00,50.17,50.35,50.06,50.07,129300.0,37.592,37.7268,37.5095,37.517,129300.0
2013-06-25 09:30:00,50.62,50.76,50.19,50.26,102000.0,37.9291,38.034,37.607,37.6594,102000.0
2013-06-25 10:00:00,50.23,50.35,50.03,50.33,64200.0,37.6369,37.7268,37.4871,37.7119,64200.0
2013-06-25 10:30:00,50.31,50.39,50.2,50.34,34200.0,37.6969,37.7568,37.6144,37.7193,34200.0
2013-06-25 11:00:00,50.34,50.47,50.23,50.33,59500.0,37.7193,37.8168,37.6369,37.7119,59500.0
2013-06-25 11:30:00,50.34,50.53,50.32,50.5,36000.0,37.7193,37.8617,37.7044,37.8392,36000.0
2013-06-25 12:00:00,50.5,50.53,50.38,50.53,43200.0,37.8392,37.8617,37.7493,37.8617,43200.0
2013-06-25 12:30:00,50.52,50.76,50.49,50.66,68400.0,37.8542,38.034,37.8317,37.9591,68400.0
2013-06-25 13:00:00,50.66,50.77,50.49,50.59,73500.0,37.9591,38.0415,37.8317,37.9067,73500.0
2013-06-25 13:30:00,50.59,50.72,50.52,50.57,38400.0,37.9067,38.0041,37.8542,37.8917,38400.0
2013-06-25 14:00:00,50.56,50.66,50.49,50.51,45300.0,37.8842,37.9591,37.8317,37.8467,45300.0
2013-06-25 14:30:00,50.52,50.64,50.39,50.44,87600.0,37.8542,37.9441,37.7568,37.7943,87600.0
2013-06-25 15:00:00,50.43,50.47,50.33,50.46,83000.0,37.7868,37.8168,37.7119,37.8093,83000.0
2013-06-25 15:30:00,50.45,50.6,50.4,50.45,129000.0,37.8018,37.9142,37.7643,37.8018,129000.0
2013-06-26 09:30:00,50.9,51.19,50.82,50.98,127500.0,38.139,38.3562,38.079,38.1989,127500.0
2013-06-26 10:00:00,50.98,51.07,50.62,50.62,129100.0,38.1989,38.2663,37.9291,37.9291,129100.0
2013-06-26 10:30:00,50.61,50.67,50.41,50.41,15000.0,37.9217,37.9666,37.7718,37.7718,15000.0
2013-06-26 11:00:00,50.39,50.57,50.25,50.53,75200.0,37.7568,37.8917,37.6519,37.8617,75200.0
2013-06-26 11:30:00,50.56,50.68,50.56,50.56,25700.0,37.8842,37.9741,37.8842,37.8842,25700.0
2013-06-26 12:00:00,50.56,50.71,50.56,50.71,30700.0,37.8842,37.9966,37.8842,37.9966,30700.0
2013-06-26 12:30:00,50.71,50.74,50.66,50.73,37200.0,37.9966,38.0191,37.9591,38.0116,37200.0
2013-06-26 13:00:00,50.7,50.79,50.66,50.72,62800.0,37.9891,38.0565,37.9591,38.0041,62800.0
2013-06-26 13:30:00,50.73,50.73,50.63,50.66,58000.0,38.0116,38.0116,37.9366,37.9591,58000.0
2013-06-26 14:00:00,50.67,50.79,50.64,50.78,59900.0,37.9666,38.0565,37.9441,38.049,59900.0
2013-06-26 14:30:00,50.79,50.85,50.78,50.8,46200.0,38.0565,38.1015,38.049,38.064,46200.0
2013-06-26 15:00:00,50.81,50.89,50.81,50.86,56100.0,38.0715,38.1315,38.0715,38.109,56100.0
2013-06-26 15:30:00,50.86,50.88,50.79,50.83,190300.0,38.109,38.124,38.0565,38.0865,190300.0
2013-06-27 09:30:00,50.94,51.3,50.94,51.1,66700.0,38.1689,38.4387,38.1689,38.2888,66700.0
2013-06-27 10:00:00,51.12,51.14,50.81,51.05,56300.0,38.3038,38.3188,38.0715,38.2513,56300.0
2013-06-27 10:30:00,51.11,51.21,51.05,51.17,29800.0,38.2963,38.3712,38.2513,38.3413,29800.0
2013-06-27 11:00:00,51.18,51.36,51.16,51.19,49100.0,38.3488,38.4836,38.3338,38.3562,49100.0
2013-06-27 11:30:00,51.18,51.22,51.07,51.09,103100.0,38.3488,38.3787,38.2663,38.2813,103100.0
2013-06-27 12:00:00,51.09,51.1,50.97,51.0,24400.0,38.2813,38.2888,38.1914,38.2139,24400.0
2013-06-27 12:30:00,51.01,51.07,50.96,51.01,27200.0,38.2214,38.2663,38.1839,38.2214,27200.0
2013-06-27 13:00:00,51.0,51.14,50.98,51.03,54600.0,38.2139,38.3188,38.1989,38.2364,54600.0
2013-06-27 13:30:00,51.04,51.23,50.99,51.14,81200.0,38.2439,38.3862,38.2064,38.3188,81200.0
2013-06-27 14:00:00,51.13,51.21,51.0,51.21,26300.0,38.3113,38.3712,38.2139,38.3712,26300.0
2013-06-27 14:30:00,51.21,51.27,51.12,51.2,29200.0,38.3712,38.4162,38.3038,38.3637,29200.0
2013-06-27 15:00:00,51.22,51.3,51.14,51.28,28800.0,38.3787,38.4387,38.3188,38.4237,28800.0
2013-06-27 15:30:00,51.27,51.29,51.09,51.09,110600.0,38.4162,38.4312,38.2813,38.2813,110600.0
2013-06-28 09:30:00,50.28,50.62,49.55,49.97,430600.0,37.6744,37.9291,37.1274,37.4421,430600.0
2013-06-28 10:00:00,49.99,50.22,49.96,50.17,176600.0,37.4571,37.6294,37.4346,37.592,176600.0
2013-06-28 10:30:00,50.17,50.21,49.98,50.08,121700.0,37.592,37.6219,37.4496,37.5245,121700.0
2013-06-28 11:00:00,50.08,50.24,50.08,50.11,93400.0,37.5245,37.6444,37.5245,37.547,93400.0
2013-06-28 11:30:00,50.11,50.25,50.11,50.2,78500.0,37.547,37.6519,37.547,37.6144,78500.0
2013-06-28 12:00:00,50.2,50.2,49.88,49.9,64000.0,37.6144,37.6144,37.3747,37.3897,64000.0
2013-06-28 12:30:00,49.92,49.95,49.84,49.86,66300.0,37.4046,37.4271,37.3447,37.3597,66300.0
2013-06-28 13:00:00,49.87,50.1,49.86,50.1,48900.0,37.3672,37.5395,37.3597,37.5395,48900.0
2013-06-28 13:30:00,50.11,50.3,50.1,50.25,57300.0,37.547,37.6894,37.5395,37.6519,57300.0
2013-06-28 14:00:00,50.25,50.34,50.16,50.18,85500.0,37.6519,37.7193,37.5845,37.5995,85500.0
2013-06-28 14:30:00,50.18,50.36,50.17,50.32,106600.0,37.5995,37.7343,37.592,37.7044,106600.0
2013-06-28 15:00:00,50.32,50.33,50.14,50.19,163200.0,37.7044,37.7119,37.5695,37.607,163200.0
2013-06-28 15:30:00,50.19,50.34,50.08,50.09,357000.0,37.607,37.7193,37.5245,37.532,357000.0
2013-07-01 09:30:00,50.59,50.95,50.33,50.58,157100.0,37.9067,38.1764,37.7119,37.8992,157100.0
2013-07-01 10:00:00,50.58,50.92,50.58,50.79,63600.0,37.8992,38.1539,37.8992,38.0565,63600.0
2013-07-01 10:30:00,50.8,50.8,50.55,50.59,89200.0,38.064,38.064,37.8767,37.9067,89200.0
2013-07-01 11:00:00,50.6,50.68,50.46,50.49,84000.0,37.9142,37.9741,37.8093,37.8317,84000.0
2013-07-01 11:30:00,50.5,50.64,50.43,50.58,77500.0,37.8392,37.9441,37.7868,37.8992,77500.0
2013-07-01 12:00:00,50.57,50.62,50.45,50.46,71600.0,37.8917,37.9291,37.8018,37.8093,71600.0
2013-07-01 12:30:00,50.45,50.52,50.41,50.5,49800.0,37.8018,37.8542,37.7718,37.8392,49800.0
2013-07-01 13:00:00,50.49,50.54,50.35,50.37,55600.0,37.8317,37.8692,37.7268,37.7418,55600.0
2013-07-01 13:30:00,50.38,50.44,50.0,50.06,102400.0,37.7493,37.7943,37.4646,37.5095,102400.0
2013-07-01 14:00:00,50.05,50.2,50.05,50.15,147500.0,37.5021,37.6144,37.5021,37.577,147500.0
2013-07-01 14:30:00,50.15,50.23,50.05,50.16,149200.0,37.577,37.6369,37.5021,37.5845,149200.0
2013-07-01 15:00:00,50.15,50.16,49.9,49.91,163100.0,37.577,37.5845,37.3897,37.3972,163100.0
2013-07-01 15:30:00,49.92,50.01,49.86,49.99,301200.0,37.4046,37.4721,37.3597,37.4571,301200.0
2013-07-02 09:30:00,49.88,50.17,49.73,49.76,202100.0,37.3747,37.592,37.2623,37.2848,202100.0
2013-07-02 10:00:00,49.76,49.88,49.59,49.74,99500.0,37.2848,37.3747,37.1574,37.2698,99500.0
2013-07-02 10:30:00,49.74,49.91,49.6,49.91,57500.0,37.2698,37.3972,37.1649,37.3972,57500.0
2013-07-02 11:00:00,49.93,49.93,49.63,49.67,146600.0,37.4121,37.4121,37.1873,37.2173,146600.0
2013-07-02 11:30:00,49.67,49.89,49.64,49.64,155100.0,37.2173,37.3822,37.1948,37.1948,155100.0
2013-07-02 12:00:00,49.64,49.77,49.55,49.57,138700.0,37.1948,37.2923,37.1274,37.1424,138700.0
2013-07-02 12:30:00,49.55,49.56,49.23,49.49,179700.0,37.1274,37.1349,36.8876,37.0824,179700.0
2013-07-02 13:00:00,49.49,49.53,49.38,49.38,51600.0,37.0824,37.1124,37.0,37.0,51600.0
2013-07-02 13:30:00,49.37,49.43,48.92,48.96,159600.0,36.9925,37.0375,36.6554,36.6853,159600.0
2013-07-02 14:00:00,48.98,49.02,48.75,48.84,141000.0,36.7003,36.7303,36.528,36.5954,141000.0
2013-07-02 14:30:00,48.83,49.01,48.82,48.95,89200.0,36.5879,36.7228,36.5804,36.6778,89200.0
2013-07-02 15:00:00,48.95,49.1,48.94,49.1,115000.0,36.6778,36.7902,36.6703,36.7902,115000.0
2013-07-02 15:30:00,49.1,49.32,49.05,49.31,407700.0,36.7902,36.9551,36.7528,36.9476,407700.0
2013-07-03 09:30:00,49.29,49.4,48.91,48.97,150900.0,36.9326,37.015,36.6479,36.6928,150900.0
2013-07-03 10:00:00,48.97,49.07,48.74,48.9,203100.0,36.6928,36.7677,36.5205,36.6404,203100.0
2013-07-03 10:30:00,48.9,49.03,48.87,48.93,79500.0,36.6404,36.7378,36.6179,36.6628,79500.0
2013-07-03 11:00:00,48.93,49.26,48.84,49.22,115600.0,36.6628,36.9101,36.5954,36.8801,115600.0
2013-07-03 11:30:00,49.23,49.37,49.05,49.37,60400.0,36.8876,36.9925,36.7528,36.9925,60400.0
2013-07-03 12:00:00,49.41,49.45,49.36,49.42,71500.0,37.0225,37.0525,36.985,37.03,71500.0
2013-07-03 12:30:00,49.42,49.43,49.3,49.4,94900.0,37.03,37.0375,36.9401,37.015,94900.0
2013-07-05 09:30:00,49.76,49.89,49.36,49.36,62400.0,37.2848,37.3822,36.985,36.985,62400.0
2013-07-05 10:00:00,49.35,49.38,49.06,49.12,41100.0,36.9775,37.0,36.7603,36.8052,41100.0
2013-07-05 10:30:00,49.14,49.42,49.11,49.39,56100.0,36.8202,37.03,36.7977,37.0075,56100.0
2013-07-05 11:00:00,49.38,49.5,49.33,49.43,56100.0,37.0,37.0899,36.9626,37.0375,56100.0
2013-07-05 11:30:00,49.44,49.49,49.38,49.47,56000.0,37.045,37.0824,37.0,37.0675,56000.0
2013-07-05 12:00:00,49.51,49.61,49.49,49.54,28400.0,37.0974,37.1724,37.0824,37.1199,28400.0
2013-07-05 12:30:00,49.55,49.66,49.51,49.65,27100.0,37.1274,37.2098,37.0974,37.2023,27100.0
2013-07-05 13:00:00,49.64,49.72,49.6,49.69,42100.0,37.1948,37.2548,37.1649,37.2323,42100.0
2013-07-05 13:30:00,49.7,49.75,49.64,49.75,30700.0,37.2398,37.2773,37.1948,37.2773,30700.0
2013-07-05 14:00:00,49.75,49.85,49.68,49.82,49300.0,37.2773,37.3522,37.2248,37.3297,49300.0
2013-07-05 14:30:00,49.84,49.85,49.69,49.71,56000.0,37.3447,37.3522,37.2323,37.2473,56000.0
2013-07-05 15:00:00,49.72,49.75,49.54,49.57,57100.0,37.2548,37.2773,37.1199,37.1424,57100.0
2013-07-05 15:30:00,49.58,49.81,49.56,49.81,156500.0,37.1499,37.3222,37.1349,37.3222,156500.0
2013-07-08 09:30:00,49.98,50.35,49.87,50.27,66500.0,37.4496,37.7268,37.3672,37.6669,66500.0
2013-07-08 10:00:00,50.26,50.6,50.25,50.49,118900.0,37.6594,37.9142,37.6519,37.8317,118900.0
2013-07-08 10:30:00,50.5,50.55,50.38,50.53,47400.0,37.8392,37.8767,37.7493,37.8617,47400.0
2013-07-08 11:00:00,50.53,50.56,50.34,50.36,43600.0,37.8617,37.8842,37.7193,37.7343,43600.0
2013-07-08 11:30:00,50.36,50.5,50.33,50.36,78100.0,37.7343,37.8392,37.7119,37.7343,78100.0
2013-07-08 12:00:00,50.37,50.37,50.13,50.15,48500.0,37.7418,37.7418,37.562,37.577,48500.0
2013-07-08 12:30:00,50.17,50.25,50.09,50.11,37500.0,37.592,37.6519,37.532,37.547,37500.0
2013-07-08 13:00:00,50.13,50.28,50.13,50.14,26200.0,37.562,37.6744,37.562,37.5695,26200.0
2013-07-08 13:30:00,50.13,50.24,50.12,50.22,53600.0,37.562,37.6444,37.5545,37.6294,53600.0
2013-07-08 14:00:00,50.21,50.29,50.18,50.25,32100.0,37.6219,37.6819,37.5995,37.6519,32100.0
2013-07-08 14:30:00,50.26,50.26,50.15,50.16,37100.0,37.6594,37.6594,37.577,37.5845,37100.0
2013-07-08 15:00:00,50.18,50.18,49.95,49.97,132000.0,37.5995,37.5995,37.4271,37.4421,132000.0
2013-07-08 15:30:00,49.97,50.07,49.95,50.01,426900.0,37.4421,37.517,37.4271,37.4721,426900.0
2013-07-09 09:30:00,49.43,49.5,48.67,49.04,609700.0,37.0375,37.0899,36.468,36.7453,609700.0
2013-07-09 10:00:00,49.04,49.06,48.75,48.91,214600.0,36.7453,36.7603,36.528,36.6479,214600.0
2013-07-09 10:30:00,48.89,49.02,48.77,48.91,145200.0,36.6329,36.7303,36.543,36.6479,145200.0
2013-07-09 11:00:00,48.91,49.15,48.82,49.09,126900.0,36.6479,36.8277,36.5804,36.7827,126900.0
2013-07-09 11:30:00,49.09,49.11,48.99,49.04,97200.0,36.7827,36.7977,36.7078,36.7453,97200.0
2013-07-09 12:00:00,49.05,49.32,49.05,49.27,74200.0,36.7528,36.9551,36.7528,36.9176,74200.0
2013-07-09 12:30:00,49.28,49.53,49.28,49.45,72700.0,36.9251,37.1124,36.9251,37.0525,72700.0
2013-07-09 13:00:00,49.45,49.61,49.31,49.31,94000.0,37.0525,37.1724,36.9476,36.9476,94000.0
2013-07-09 13:30:00,49.31,49.5,49.26,49.46,112900.0,36.9476,37.0899,36.9101,37.06,112900.0
2013-07-09 14:00:00,49.45,49.5,49.32,49.4,143400.0,37.0525,37.0899,36.9551,37.015,143400.0
2013-07-09 14:30:00,49.4,49.45,49.28,49.33,88400.0,37.015,37.0525,36.9251,36.9626,88400.0
2013-07-09 15:00:00,49.32,49.46,49.28,49.45,144400.0,36.9551,37.06,36.9251,37.0525,144400.0
2013-07-09 15:30:00,49.44,49.45,49.17,49.24,373600.0,37.045,37.0525,36.8427,36.8951,373600.0
2013-07-10 09:30:00,49.33,49.34,48.98,49.05,190600.0,36.9626,36.9701,36.7003,36.7528,190600.0
2013-07-10 10:00:00,49.05,49.28,48.92,49.07,159500.0,36.7528,36.9251,36.6554,36.7677,159500.0
2013-07-10 10:30:00,49.08,49.17,49.02,49.07,77800.0,36.7752,36.8427,36.7303,36.7677,77800.0
2013-07-10 11:00:00,49.08,49.19,48.97,49.12,99800.0,36.7752,36.8577,36.6928,36.8052,99800.0
2013-07-10 11:30:00,49.14,49.31,49.14,49.27,81200.0,36.8202,36.9476,36.8202,36.9176,81200.0
2013-07-10 12:00:00,49.27,49.36,49.14,49.35,123200.0,36.9176,36.985,36.8202,36.9775,123200.0
2013-07-10 12:30:00,49.36,49.58,49.3,49.54,103900.0,36.985,37.1499,36.9401,37.1199,103900.0
2013-07-10 13:00:00,49.55,49.64,49.54,49.64,59800.0,37.1274,37.1948,37.1199,37.1948,59800.0
2013-07-10 13:30:00,49.64,49.66,49.6,49.63,56300.0,37.1948,37.2098,37.1649,37.1873,56300.0
2013-07-10 14:00:00,49.64,49.75,49.5,49.53,92900.0,37.1948,37.2773,37.0899,37.1124,92900.0
2013-07-10 14:30:00,49.53,49.6,49.43,49.52,63700.0,37.1124,37.1649,37.0375,37.1049,63700.0
2013-07-10 15:00:00,49.51,49.62,49.39,49.6,99700.0,37.0974,37.1799,37.0075,37.1649,99700.0
2013-07-10 15:30:00,49.6,49.85,49.59,49.82,242200.0,37.1649,37.3522,37.1574,37.3297,242200.0
2013-07-11 09:30:00,50.27,50.65,50.19,50.54,201100.0,37.6669,37.9516,37.607,37.8692,201100.0
2013-07-11 10:00:00,50.54,50.73,50.37,50.68,77600.0,37.8692,38.0116,37.7418,37.9741,77600.0
2013-07-11 10:30:00,50.68,50.83,50.63,50.83,101000.0,37.9741,38.0865,37.9366,38.0865,101000.0
2013-07-11 11:00:00,50.83,50.96,50.76,50.95,74100.0,38.0865,38.1839,38.034,38.1764,74100.0
2013-07-11 11:30:00,50.95,50.96,50.79,50.83,66600.0,38.1764,38.1839,38.0565,38.0865,66600.0
2013-07-11 12:00:00,50.82,50.83,50.65,50.7,117600.0,38.079,38.0865,37.9516,37.9891,117600.0
2013-07-11 12:30:00,50.7,50.78,50.65,50.66,74500.0,37.9891,38.049,37.9516,37.9591,74500.0
2013-07-11 13:00:00,50.65,50.77,50.63,50.76,36100.0,37.9516,38.0415,37.9366,38.034,36100.0
2013-07-11 13:30:00,50.74,50.76,50.67,50.72,32300.0,38.0191,38.034,37.9666,38.0041,32300.0
2013-07-11 14:00:00,50.71,50.88,50.69,50.85,154000.0,37.9966,38.124,37.9816,38.1015,154000.0
2013-07-11 14:30:00,50.85,50.99,50.67,50.69,132900.0,38.1015,38.2064,37.9666,37.9816,132900.0
2013-07-11 15:00:00,50.68,50.71,50.49,50.49,183000.0,37.9741,37.9966,37.8317,37.8317,183000.0
2013-07-11 15:30:00,50.5,50.54,50.37,50.39,442600.0,37.8392,37.8692,37.7418,37.7568,442600.0
2013-07-12 09:30:00,50.39,50.54,50.33,50.4,73300.0,37.7568,37.8692,37.7119,37.7643,73300.0
2013-07-12 10:00:00,50.38,50.52,50.3,50.41,44700.0,37.7493,37.8542,37.6894,37.7718,44700.0
2013-07-12 10:30:00,50.44,50.52,50.32,50.35,64300.0,37.7943,37.8542,37.7044,37.7268,64300.0
2013-07-12 11:00:00,50.34,50.51,50.34,50.4,58400.0,37.7193,37.8467,37.7193,37.7643,58400.0
2013-07-12 11:30:00,50.4,50.53,50.34,50.41,57500.0,37.7643,37.8617,37.7193,37.7718,57500.0
2013-07-12 12:00:00,50.42,50.47,50.36,50.38,41400.0,37.7793,37.8168,37.7343,37.7493,41400.0
2013-07-12 12:30:00,50.39,50.52,50.38,50.5,41100.0,37.7568,37.8542,37.7493,37.8392,41100.0
2013-07-12 13:00:00,50.5,50.54,50.41,50.45,17700.0,37.8392,37.8692,37.7718,37.8018,17700.0
2013-07-12 13:30:00,50.47,50.63,50.47,50.57,48200.0,37.8168,37.9366,37.8168,37.8917,48200.0
2013-07-12 14:00:00,50.57,50.61,50.54,50.61,28400.0,37.8917,37.9217,37.8692,37.9217,28400.0
2013-07-12 14:30:00,50.61,50.66,50.58,50.6,38700.0,37.9217,37.9591,37.8992,37.9142,38700.0
2013-07-12 15:00:00,50.6,50.64,50.57,50.58,40900.0,37.9142,37.9441,37.8917,37.8992,40900.0
2013-07-12 15:30:00,50.59,50.7,50.59,50.66,147100.0,37.9067,37.9891,37.9067,37.9591,147100.0
2013-07-15 09:30:00,50.85,51.07,50.72,51.02,55200.0,38.1015,38.2663,38.0041,38.2289,55200.0
2013-07-15 10:00:00,51.03,51.11,50.93,50.93,47700.0,38.2364,38.2963,38.1614,38.1614,47700.0
2013-07-15 10:30:00,50.94,51.05,50.92,51.05,30500.0,38.1689,38.2513,38.1539,38.2513,30500.0
2013-07-15 11:00:00,51.05,51.18,51.05,51.16,51600.0,38.2513,38.3488,38.2513,38.3338,51600.0
2013-07-15 11:30:00,51.15,51.15,51.04,51.07,26300.0,38.3263,38.3263,38.2439,38.2663,26300.0
2013-07-15 12:00:00,51.06,51.13,51.06,51.1,34300.0,38.2588,38.3113,38.2588,38.2888,34300.0
2013-07-15 12:30:00,51.11,51.19,51.06,51.18,39100.0,38.2963,38.3562,38.2588,38.3488,39100.0
2013-07-15 13:00:00,51.17,51.17,51.05,51.08,22000.0,38.3413,38.3413,38.2513,38.2738,22000.0
2013-07-15 13:30:00,51.08,51.08,50.98,51.0,26700.0,38.2738,38.2738,38.1989,38.2139,26700.0
2013-07-15 14:00:00,51.02,51.09,50.99,51.02,45700.0,38.2289,38.2813,38.2064,38.2289,45700.0
2013-07-15 14:30:00,51.01,51.04,50.98,51.03,37500.0,38.2214,38.2439,38.1989,38.2364,37500.0
2013-07-15 15:00:00,51.03,51.03,50.9,50.9,46600.0,38.2364,38.2364,38.139,38.139,46600.0
2013-07-15 15:30:00,50.9,51.01,50.89,50.98,140700.0,38.139,38.2214,38.1315,38.1989,140700.0
2013-07-16 09:30:00,51.12,51.36,50.87,51.2,215000.0,38.3038,38.4836,38.1165,38.3637,215000.0
2013-07-16 10:00:00,51.2,51.26,51.01,51.01,53300.0,38.3637,38.4087,38.2214,38.2214,53300.0
2013-07-16 10:30:00,51.02,51.15,50.99,51.02,43700.0,38.2289,38.3263,38.2064,38.2289,43700.0
2013-07-16 11:00:00,51.02,51.03,50.79,50.82,42300.0,38.2289,38.2364,38.0565,38.079,42300.0
2013-07-16 11:30:00,50.82,50.82,50.57,50.57,57500.0,38.079,38.079,37.8917,37.8917,57500.0
2013-07-16 12:00:00,50.6,50.65,50.57,50.65,57800.0,37.9142,37.9516,37.8917,37.9516,57800.0
2013-07-16 12:30:00,50.63,50.65,50.53,50.6,33100.0,37.9366,37.9516,37.8617,37.9142,33100.0
2013-07-16 13:00:00,50.6,50.65,50.53,50.58,53000.0,37.9142,37.9516,37.8617,37.8992,53000.0
2013-07-16 13:30:00,50.59,50.73,50.57,50.58,76200.0,37.9067,38.0116,37.8917,37.8992,76200.0
2013-07-16 14:00:00,50.58,50.7,50.58,50.64,30600.0,37.8992,37.9891,37.8992,37.9441,30600.0
2013-07-16 14:30:00,50.63,50.65,50.58,50.6,62300.0,37.9366,37.9516,37.8992,37.9142,62300.0
2013-07-16 15:00:00,50.61,50.61,50.49,50.54,65300.0,37.9217,37.9217,37.8317,37.8692,65300.0
2013-07-16 15:30:00,50.55,50.62,50.51,50.58,198800.0,37.8767,37.9291,37.8467,37.8992,198800.0
2013-07-17 09:30:00,50.87,50.87,50.3,50.43,55500.0,38.1165,38.1165,37.6894,37.7868,55500.0
2013-07-17 10:00:00,50.43,50.73,50.43,50.7,57600.0,37.7868,38.0116,37.7868,37.9891,57600.0
2013-07-17 10:30:00,50.7,50.71,50.46,50.56,72000.0,37.9891,37.9966,37.8093,37.8842,72000.0
2013-07-17 11:00:00,50.53,50.61,50.45,50.56,35400.0,37.8617,37.9217,37.8018,37.8842,35400.0
2013-07-17 11:30:00,50.56,50.61,50.49,50.61,24200.0,37.8842,37.9217,37.8317,37.9217,24200.0
2013-07-17 12:00:00,50.6,50.69,50.58,50.65,38900.0,37.9142,37.9816,37.8992,37.9516,38900.0
2013-07-17 12:30:00,50.64,50.72,50.6,50.64,20000.0,37.9441,38.0041,37.9142,37.9441,20000.0
2013-07-17 13:00:00,50.64,50.66,50.56,50.59,14100.0,37.9441,37.9591,37.8842,37.9067,14100.0
2013-07-17 13:30:00,50.61,50.62,50.56,50.58,24900.0,37.9217,37.9291,37.8842,37.8992,24900.0
2013-07-17 14:00:00,50.6,50.65,50.6,50.62,23100.0,37.9142,37.9516,37.9142,37.9291,23100.0
2013-07-17 14:30:00,50.61,50.61,50.35,50.38,35600.0,37.9217,37.9217,37.7268,37.7493,35600.0
2013-07-17 15:00:00,50.39,50.39,50.3,50.32,65900.0,37.7568,37.7568,37.6894,37.7044,65900.0
2013-07-17 15:30:00,50.33,50.42,50.24,50.4,156900.0,37.7119,37.7793,37.6444,37.7643,156900.0
2013-07-18 09:30:00,50.51,50.74,50.46,50.71,140100.0,37.8467,38.0191,37.8093,37.9966,140100.0
2013-07-18 10:00:00,50.72,51.0,50.71,50.95,50300.0,38.0041,38.2139,37.9966,38.1764,50300.0
2013-07-18 10:30:00,50.96,51.14,50.93,51.07,50900.0,38.1839,38.3188,38.1614,38.2663,50900.0
2013-07-18 11:00:00,51.1,51.13,51.02,51.06,25900.0,38.2888,38.3113,38.2289,38.2588,25900.0
2013-07-18 11:30:00,51.04,51.13,50.97,50.98,61700.0,38.2439,38.3113,38.1914,38.1989,61700.0
2013-07-18 12:00:00,51.0,51.06,50.96,51.06,34600.0,38.2139,38.2588,38.1839,38.2588,34600.0
2013-07-18 12:30:00,51.05,51.06,50.95,50.96,24000.0,38.2513,38.2588,38.1764,38.1839,24000.0
2013-07-18 13:00:00,50.96,50.96,50.88,50.92,47800.0,38.1839,38.1839,38.124,38.1539,47800.0
2013-07-18 13:30:00,50.93,50.99,50.9,50.97,60200.0,38.1614,38.2064,38.139,38.1914,60200.0
2013-07-18 14:00:00,50.98,51.04,50.98,50.99,19400.0,38.1989,38.2439,38.1989,38.2064,19400.0
2013-07-18 14:30:00,50.98,51.04,50.97,51.0,37500.0,38.1989,38.2439,38.1914,38.2139,37500.0
2013-07-18 15:00:00,50.99,51.0,50.82,50.87,54100.0,38.2064,38.2139,38.079,38.1165,54100.0
2013-07-18 15:30:00,50.87,50.98,50.8,50.98,158000.0,38.1165,38.1989,38.064,38.1989,158000.0
2013-07-19 09:30:00,50.81,51.04,50.73,50.75,37300.0,38.0715,38.2439,38.0116,38.0266,37300.0
2013-07-19 10:00:00,50.77,50.94,50.75,50.86,52400.0,38.0415,38.1689,38.0266,38.109,52400.0
2013-07-19 10:30:00,50.88,50.95,50.85,50.93,45600.0,38.124,38.1764,38.1015,38.1614,45600.0
2013-07-19 11:00:00,50.92,50.95,50.84,50.87,56100.0,38.1539,38.1764,38.094,38.1165,56100.0
2013-07-19 11:30:00,50.86,50.87,50.7,50.79,58900.0,38.109,38.1165,37.9891,38.0565,58900.0
2013-07-19 12:00:00,50.79,50.82,50.77,50.8,33700.0,38.0565,38.079,38.0415,38.064,33700.0
2013-07-19 12:30:00,50.79,50.8,50.76,50.79,36700.0,38.0565,38.064,38.034,38.0565,36700.0
2013-07-19 13:00:00,50.79,50.9,50.76,50.82,142600.0,38.0565,38.139,38.034,38.079,142600.0
2013-07-19 13:30:00,50.83,50.89,50.75,50.79,29000.0,38.0865,38.1315,38.0266,38.0565,29000.0
2013-07-19 14:00:00,50.78,50.83,50.76,50.77,28500.0,38.049,38.0865,38.034,38.0415,28500.0
2013-07-19 14:30:00,50.76,50.81,50.7,50.71,33700.0,38.034,38.0715,37.9891,37.9966,33700.0
2013-07-19 15:00:00,50.7,50.74,50.7,50.7,38000.0,37.9891,38.0191,37.9891,37.9891,38000.0
2013-07-19 15:30:00,50.7,50.71,50.67,50.7,115000.0,37.9891,37.9966,37.9666,37.9891,115000.0
2013-07-22 09:30:00,51.69,51.71,51.36,51.49,281000.0,38.7309,38.7459,38.4836,38.581,281000.0
2013-07-22 10:00:00,51.5,51.5,51.25,51.26,98900.0,38.5885,38.5885,38.4012,38.4087,98900.0
2013-07-22 10:30:00,51.25,51.4,51.16,51.29,74200.0,38.4012,38.5136,38.3338,38.4312,74200.0
2013-07-22 11:00:00,51.3,51.46,51.3,51.45,43700.0,38.4387,38.5586,38.4387,38.5511,43700.0
2013-07-22 11:30:00,51.44,51.5,51.26,51.26,39300.0,38.5436,38.5885,38.4087,38.4087,39300.0
2013-07-22 12:00:00,51.27,51.42,51.27,51.36,27900.0,38.4162,38.5286,38.4162,38.4836,27900.0
2013-07-22 12:30:00,51.35,51.45,51.25,51.44,83900.0,38.4761,38.5511,38.4012,38.5436,83900.0
2013-07-22 13:00:00,51.44,51.5,51.42,51.49,78400.0,38.5436,38.5885,38.5286,38.581,78400.0
2013-07-22 13:30:00,51.48,51.64,51.48,51.64,57400.0,38.5735,38.6934,38.5735,38.6934,57400.0
2013-07-22 14:00:00,51.64,51.71,51.63,51.71,79700.0,38.6934,38.7459,38.6859,38.7459,79700.0
2013-07-22 14:30:00,51.71,51.74,51.66,51.74,61400.0,38.7459,38.7684,38.7084,38.7684,61400.0
2013-07-22 15:00:00,51.75,51.75,51.66,51.74,106000.0,38.7758,38.7758,38.7084,38.7684,106000.0
2013-07-22 15:30:00,51.74,51.74,51.6,51.7,189400.0,38.7684,38.7684,38.6635,38.7384,189400.0
2013-07-23 09:30:00,51.7,51.7,51.15,51.19,109800.0,38.7384,38.7384,38.3263,38.3562,109800.0
2013-07-23 10:00:00,51.21,51.28,50.95,50.97,61700.0,38.3712,38.4237,38.1764,38.1914,61700.0
2013-07-23 10:30:00,50.97,51.02,50.73,51.01,98700.0,38.1914,38.2289,38.0116,38.2214,98700.0
2013-07-23 11:00:00,51.0,51.14,50.98,51.11,44700.0,38.2139,38.3188,38.1989,38.2963,44700.0
2013-07-23 11:30:00,51.09,51.23,51.09,51.23,41500.0,38.2813,38.3862,38.2813,38.3862,41500.0
2013-07-23 12:00:00,51.21,51.21,51.06,51.07,58400.0,38.3712,38.3712,38.2588,38.2663,58400.0
2013-07-23 12:30:00,51.07,51.08,50.96,51.01,16700.0,38.2663,38.2738,38.1839,38.2214,16700.0
2013-07-23 13:00:00,51.0,51.13,50.99,51.07,44400.0,38.2139,38.3113,38.2064,38.2663,44400.0
2013-07-23 13:30:00,51.08,51.1,51.01,51.08,46800.0,38.2738,38.2888,38.2214,38.2738,46800.0
2013-07-23 14:00:00,51.08,51.15,51.06,51.06,36500.0,38.2738,38.3263,38.2588,38.2588,36500.0
2013-07-23 14:30:00,51.06,51.15,51.0,51.14,42700.0,38.2588,38.3263,38.2139,38.3188,42700.0
2013-07-23 15:00:00,51.14,51.14,51.08,51.09,55400.0,38.3188,38.3188,38.2738,38.2813,55400.0
2013-07-23 15:30:00,51.08,51.1,50.87,50.98,136800.0,38.2738,38.2888,38.1165,38.1989,136800.0
2013-07-24 09:30:00,51.16,51.25,50.89,50.91,11900.0,38.3338,38.4012,38.1315,38.1464,11900.0
2013-07-24 10:00:00,50.92,50.93,50.7,50.76,30400.0,38.1539,38.1614,37.9891,38.034,30400.0
2013-07-24 10:30:00,50.76,50.88,50.7,50.8,38100.0,38.034,38.124,37.9891,38.064,38100.0
2013-07-24 11:00:00,50.8,50.87,50.79,50.83,39700.0,38.064,38.1165,38.0565,38.0865,39700.0
2013-07-24 11:30:00,50.86,50.87,50.69,50.69,30200.0,38.109,38.1165,37.9816,37.9816,30200.0
2013-07-24 12:00:00,50.67,50.74,50.59,50.6,41500.0,37.9666,38.0191,37.9067,37.9142,41500.0
2013-07-24 12:30:00,50.62,50.63,50.46,50.46,39100.0,37.9291,37.9366,37.8093,37.8093,39100.0
2013-07-24 13:00:00,50.49,50.55,50.4,50.41,30200.0,37.8317,37.8767,37.7643,37.7718,30200.0
2013-07-24 13:30:00,50.39,50.5,50.31,50.5,46400.0,37.7568,37.8392,37.6969,37.8392,46400.0
2013-07-24 14:00:00,50.49,50.67,50.49,50.65,55000.0,37.8317,37.9666,37.8317,37.9516,55000.0
2013-07-24 14:30:00,50.64,50.66,50.57,50.62,35400.0,37.9441,37.9591,37.8917,37.9291,35400.0
2013-07-24 15:00:00,50.62,50.63,50.41,50.44,53600.0,37.9291,37.9366,37.7718,37.7943,53600.0
2013-07-24 15:30:00,50.44,50.63,50.38,50.59,118300.0,37.7943,37.9366,37.7493,37.9067,118300.0
2013-07-25 09:30:00,50.92,51.39,50.92,50.96,192800.0,38.1539,38.5061,38.1539,38.1839,192800.0
2013-07-25 10:00:00,51.04,51.17,50.87,51.0,98300.0,38.2439,38.3413,38.1165,38.2139,98300.0
2013-07-25 10:30:00,51.0,51.12,50.9,51.12,45000.0,38.2139,38.3038,38.139,38.3038,45000.0
2013-07-25 11:00:00,51.1,51.14,50.88,50.9,21200.0,38.2888,38.3188,38.124,38.139,21200.0
2013-07-25 11:30:00,50.89,50.91,50.7,50.71,21200.0,38.1315,38.1464,37.9891,37.9966,21200.0
2013-07-25 12:00:00,50.74,50.94,50.71,50.85,95700.0,38.0191,38.1689,37.9966,38.1015,95700.0
2013-07-25 12:30:00,50.85,51.07,50.79,51.05,48200.0,38.1015,38.2663,38.0565,38.2513,48200.0
2013-07-25 13:00:00,51.04,51.07,50.98,50.99,15600.0,38.2439,38.2663,38.1989,38.2064,15600.0
2013-07-25 13:30:00,51.01,51.08,50.97,51.0,19700.0,38.2214,38.2738,38.1914,38.2139,19700.0
2013-07-25 14:00:00,50.99,51.05,50.95,51.02,33900.0,38.2064,38.2513,38.1764,38.2289,33900.0
2013-07-25 14:30:00,51.02,51.16,50.98,51.06,44000.0,38.2289,38.3338,38.1989,38.2588,44000.0
2013-07-25 15:00:00,51.06,51.38,51.06,51.38,89200.0,38.2588,38.4986,38.2588,38.4986,89200.0
2013-07-25 15:30:00,51.38,51.47,51.32,51.44,157000.0,38.4986,38.566,38.4537,38.5436,157000.0
2013-07-26 09:30:00,51.2,51.36,50.99,51.33,56800.0,38.3637,38.4836,38.2064,38.4611,56800.0
2013-07-26 10:00:00,51.31,51.35,51.19,51.21,37200.0,38.4462,38.4761,38.3562,38.3712,37200.0
2013-07-26 10:30:00,51.24,51.29,51.1,51.14,36500.0,38.3937,38.4312,38.2888,38.3188,36500.0
2013-07-26 11:00:00,51.11,51.29,51.1,51.23,18300.0,38.2963,38.4312,38.2888,38.3862,18300.0
2013-07-26 11:30:00,51.23,51.45,51.21,51.43,27600.0,38.3862,38.5511,38.3712,38.5361,27600.0
2013-07-26 12:00:00,51.43,51.61,51.4,51.59,52000.0,38.5361,38.6709,38.5136,38.656,52000.0
2013-07-26 12:30:00,51.59,51.59,51.46,51.48,69400.0,38.656,38.656,38.5586,38.5735,69400.0
2013-07-26 13:00:00,51.48,51.59,51.45,51.56,79300.0,38.5735,38.656,38.5511,38.6335,79300.0
2013-07-26 13:30:00,51.55,51.6,51.51,51.55,52500.0,38.626,38.6635,38.596,38.626,52500.0
2013-07-26 14:00:00,51.55,51.82,51.53,51.7,102300.0,38.626,38.8283,38.611,38.7384,102300.0
2013-07-26 14:30:00,51.68,51.95,51.68,51.91,101300.0,38.7234,38.9257,38.7234,38.8957,101300.0
2013-07-26 15:00:00,51.9,51.91,51.75,51.78,98000.0,38.8882,38.8957,38.7758,38.7983,98000.0
2013-07-26 15:30:00,51.78,51.9,51.72,51.82,201500.0,38.7983,38.8882,38.7534,38.8283,201500.0
2013-07-29 09:30:00,51.62,51.95,51.62,51.72,37300.0,38.6784,38.9257,38.6784,38.7534,37300.0
2013-07-29 10:00:00,51.77,51.78,51.62,51.7,43600.0,38.7908,38.7983,38.6784,38.7384,43600.0
2013-07-29 10:30:00,51.7,51.77,51.64,51.73,45500.0,38.7384,38.7908,38.6934,38.7609,45500.0
2013-07-29 11:00:00,51.74,51.79,51.53,51.55,36400.0,38.7684,38.8058,38.611,38.626,36400.0
2013-07-29 11:30:00,51.53,51.78,51.5,51.75,89100.0,38.611,38.7983,38.5885,38.7758,89100.0
2013-07-29 12:00:00,51.76,51.99,51.74,51.88,60900.0,38.7833,38.9557,38.7684,38.8733,60900.0
2013-07-29 12:30:00,51.88,51.9,51.83,51.84,30500.0,38.8733,38.8882,38.8358,38.8433,30500.0
2013-07-29 13:00:00,51.84,51.86,51.74,51.82,30800.0,38.8433,38.8583,38.7684,38.8283,30800.0
2013-07-29 13:30:00,51.81,51.89,51.79,51.84,29400.0,38.8208,38.8807,38.8058,38.8433,29400.0
2013-07-29 14:00:00,51.83,52.07,51.83,51.99,72200.0,38.8358,39.0156,38.8358,38.9557,72200.0
2013-07-29 14:30:00,52.0,52.0,51.79,51.88,67100.0,38.9632,38.9632,38.8058,38.8733,67100.0
2013-07-29 15:00:00,51.86,51.86,51.77,51.81,52800.0,38.8583,38.8583,38.7908,38.8208,52800.0
2013-07-29 15:30:00,51.81,51.87,51.7,51.74,161000.0,38.8208,38.8658,38.7384,38.7684,161000.0
2013-07-30 09:30:00,51.76,51.83,50.99,51.35,182000.0,38.7833,38.8358,38.2064,38.4761,182000.0
2013-07-30 10:00:00,51.34,51.35,51.23,51.28,63300.0,38.4686,38.4761,38.3862,38.4237,63300.0
2013-07-30 10:30:00,51.29,51.31,51.15,51.18,79100.0,38.4312,38.4462,38.3263,38.3488,79100.0
2013-07-30 11:00:00,51.2,51.59,51.2,51.56,69300.0,38.3637,38.656,38.3637,38.6335,69300.0
2013-07-30 11:30:00,51.58,51.58,51.41,51.42,53800.0,38.6485,38.6485,38.5211,38.5286,53800.0
2013-07-30 12:00:00,51.42,51.44,51.3,51.33,40300.0,38.5286,38.5436,38.4387,38.4611,40300.0
2013-07-30 12:30:00,51.34,51.44,51.33,51.39,37700.0,38.4686,38.5436,38.4611,38.5061,37700.0
2013-07-30 13:00:00,51.37,51.43,51.13,51.13,53100.0,38.4911,38.5361,38.3113,38.3113,53100.0
2013-07-30 13:30:00,51.11,51.15,50.93,51.15,107200.0,38.2963,38.3263,38.1614,38.3263,107200.0
2013-07-30 14:00:00,51.15,51.27,51.01,51.18,70600.0,38.3263,38.4162,38.2214,38.3488,70600.0
2013-07-30 14:30:00,51.2,51.34,51.19,51.2,55600.0,38.3637,38.4686,38.3562,38.3637,55600.0
2013-07-30 15:00:00,51.21,51.42,51.18,51.42,68200.0,38.3712,38.5286,38.3488,38.5286,68200.0
2013-07-30 15:30:00,51.41,51.48,51.39,51.39,133000.0,38.5211,38.5735,38.5061,38.5061,133000.0
2013-07-31 09:30:00,51.48,51.62,51.3,51.33,57900.0,38.5735,38.6784,38.4387,38.4611,57900.0
2013-07-31 10:00:00,51.32,51.38,51.16,51.32,71800.0,38.4537,38.4986,38.3338,38.4537,71800.0
2013-07-31 10:30:00,51.32,51.42,51.3,51.38,33200.0,38.4537,38.5286,38.4387,38.4986,33200.0
2013-07-31 11:00:00,51.4,51.55,51.37,51.53,58900.0,38.5136,38.626,38.4911,38.611,58900.0
2013-07-31 11:30:00,51.54,51.66,51.51,51.61,28100.0,38.6185,38.7084,38.596,38.6709,28100.0
2013-07-31 12:00:00,51.62,51.7,51.55,51.56,43600.0,38.6784,38.7384,38.626,38.6335,43600.0
2013-07-31 12:30:00,51.56,51.57,51.36,51.43,26000.0,38.6335,38.641,38.4836,38.5361,26000.0
2013-07-31 13:00:00,51.43,51.55,51.43,51.55,12900.0,38.5361,38.626,38.5361,38.626,12900.0
2013-07-31 13:30:00,51.55,51.62,51.54,51.57,18900.0,38.626,38.6784,38.6185,38.641,18900.0
2013-07-31 14:00:00,51.6,51.7,51.49,51.68,33200.0,38.6635,38.7384,38.581,38.7234,33200.0
2013-07-31 14:30:00,51.68,51.94,51.68,51.91,49300.0,38.7234,38.9182,38.7234,38.8957,49300.0
2013-07-31 15:00:00,51.91,51.94,51.76,51.82,104800.0,38.8957,38.9182,38.7833,38.8283,104800.0
2013-07-31 15:30:00,51.84,51.84,51.38,51.42,206600.0,38.8433,38.8433,38.4986,38.5286,206600.0
2013-08-01 09:30:00,51.6,52.19,51.53,52.02,168600.0,38.6635,39.1055,38.611,38.9782,168600.0
2013-08-01 10:00:00,52.02,52.32,52.02,52.27,90400.0,38.9782,39.2029,38.9782,39.1655,90400.0
2013-08-01 10:30:00,52.27,52.32,52.12,52.26,81400.0,39.1655,39.2029,39.0531,39.158,81400.0
2013-08-01 11:00:00,52.26,52.26,52.1,52.1,46100.0,39.158,39.158,39.0381,39.0381,46100.0
2013-08-01 11:30:00,52.12,52.23,52.06,52.16,54500.0,39.0531,39.1355,39.0081,39.0831,54500.0
2013-08-01 12:00:00,52.15,52.19,52.06,52.07,43100.0,39.0756,39.1055,39.0081,39.0156,43100.0
2013-08-01 12:30:00,52.08,52.13,51.9,51.95,57400.0,39.0231,39.0606,38.8882,38.9257,57400.0
2013-08-01 13:00:00,51.95,52.01,51.92,51.99,22600.0,38.9257,38.9707,38.9032,38.9557,22600.0
2013-08-01 13:30:00,51.97,52.08,51.92,52.08,34900.0,38.9407,39.0231,38.9032,39.0231,34900.0
2013-08-01 14:00:00,52.06,52.25,52.05,52.24,74100.0,39.0081,39.1505,39.0006,39.143,74100.0
2013-08-01 14:30:00,52.23,52.43,52.22,52.42,68200.0,39.1355,39.2854,39.128,39.2779,68200.0
2013-08-01 15:00:00,52.41,52.49,52.29,52.49,89700.0,39.2704,39.3303,39.1805,39.3303,89700.0
2013-08-01 15:30:00,52.48,52.74,52.44,52.61,294900.0,39.3228,39.5176,39.2929,39.4202,294900.0
2013-08-02 09:30:00,52.58,52.72,52.17,52.57,60200.0,39.3978,39.5027,39.0906,39.3903,60200.0
2013-08-02 10:00:00,52.56,52.68,52.51,52.58,45700.0,39.3828,39.4727,39.3453,39.3978,45700.0
2013-08-02 10:30:00,52.57,52.72,52.55,52.7,28100.0,39.3903,39.5027,39.3753,39.4877,28100.0
2013-08-02 11:00:00,52.71,52.91,52.69,52.82,52000.0,39.4952,39.645,39.4802,39.5776,52000.0
2013-08-02 11:30:00,52.83,52.91,52.72,52.91,62600.0,39.5851,39.645,39.5027,39.645,62600.0
2013-08-02 12:00:00,52.91,52.99,52.87,52.99,30500.0,39.645,39.705,39.6151,39.705,30500.0
2013-08-02 12:30:00,53.0,53.07,52.96,53.06,20400.0,39.7125,39.7649,39.6825,39.7574,20400.0
2013-08-02 13:00:00,53.08,53.14,53.03,53.09,21600.0,39.7724,39.8174,39.7349,39.7799,21600.0
2013-08-02 13:30:00,53.11,53.14,53.05,53.06,20700.0,39.7949,39.8174,39.7499,39.7574,20700.0
2013-08-02 14:00:00,53.07,53.11,53.02,53.06,23300.0,39.7649,39.7949,39.7274,39.7574,23300.0
2013-08-02 14:30:00,53.08,53.15,53.0,53.15,31900.0,39.7724,39.8249,39.7125,39.8249,31900.0
2013-08-02 15:00:00,53.16,53.19,53.1,53.15,60200.0,39.8323,39.8548,39.7874,39.8249,60200.0
2013-08-02 15:30:00,53.15,53.23,53.13,53.2,128400.0,39.8249,39.8848,39.8099,39.8623,128400.0
2013-08-05 09:30:00,53.23,53.61,53.1,53.6,68600.0,39.8848,40.1695,39.7874,40.162,68600.0
2013-08-05 10:00:00,53.61,53.7,53.4,53.5,37700.0,40.1695,40.237,40.0122,40.0871,37700.0
2013-08-05 10:30:00,53.51,53.83,53.49,53.65,59900.0,40.0946,40.3344,40.0796,40.1995,59900.0
2013-08-05 11:00:00,53.63,53.86,53.57,53.85,48600.0,40.1845,40.3569,40.1396,40.3494,48600.0
2013-08-05 11:30:00,53.85,53.86,53.69,53.7,61600.0,40.3494,40.3569,40.2295,40.237,61600.0
2013-08-05 12:00:00,53.69,53.87,53.68,53.77,74600.0,40.2295,40.3643,40.222,40.2894,74600.0
2013-08-05 12:30:00,53.78,53.78,53.52,53.58,30700.0,40.2969,40.2969,40.1021,40.1471,30700.0
2013-08-05 13:00:00,53.59,53.59,53.44,53.57,70600.0,40.1545,40.1545,40.0422,40.1396,70600.0
2013-08-05 13:30:00,53.56,53.62,53.47,53.59,21400.0,40.1321,40.177,40.0646,40.1545,21400.0
2013-08-05 14:00:00,53.58,53.58,53.41,53.49,55700.0,40.1471,40.1471,40.0197,40.0796,55700.0
2013-08-05 14:30:00,53.5,53.5,53.37,53.47,73700.0,40.0871,40.0871,39.9897,40.0646,73700.0
2013-08-05 15:00:00,53.47,53.47,53.38,53.4,71400.0,40.0646,40.0646,39.9972,40.0122,71400.0
2013-08-05 15:30:00,53.4,53.53,53.39,53.5,136700.0,40.0122,40.1096,40.0047,40.0871,136700.0
2013-08-06 09:30:00,53.28,53.28,52.64,52.74,138100.0,39.9223,39.9223,39.4427,39.5176,138100.0
2013-08-06 10:00:00,52.79,52.94,52.73,52.82,81800.0,39.5551,39.6675,39.5102,39.5776,81800.0
2013-08-06 10:30:00,52.78,52.78,52.42,52.47,102100.0,39.5476,39.5476,39.2779,39.3153,102100.0
2013-08-06 11:00:00,52.46,52.77,52.35,52.76,40600.0,39.3078,39.5401,39.2254,39.5326,40600.0
2013-08-06 11:30:00,52.77,52.94,52.73,52.9,34600.0,39.5401,39.6675,39.5102,39.6375,34600.0
2013-08-06 12:00:00,52.9,52.97,52.79,52.88,33000.0,39.6375,39.69,39.5551,39.6225,33000.0
2013-08-06 12:30:00,52.87,53.04,52.87,53.04,26100.0,39.6151,39.7424,39.6151,39.7424,26100.0
2013-08-06 13:00:00,53.04,53.05,52.92,53.0,17300.0,39.7424,39.7499,39.6525,39.7125,17300.0
2013-08-06 13:30:00,52.99,53.0,52.73,52.82,28100.0,39.705,39.7125,39.5102,39.5776,28100.0
2013-08-06 14:00:00,52.82,52.82,52.68,52.68,55500.0,39.5776,39.5776,39.4727,39.4727,55500.0
2013-08-06 14:30:00,52.69,52.72,52.63,52.69,62100.0,39.4802,39.5027,39.4352,39.4802,62100.0
2013-08-06 15:00:00,52.68,52.7,52.63,52.65,95000.0,39.4727,39.4877,39.4352,39.4502,95000.0
2013-08-06 15:30:00,52.65,52.67,52.59,52.61,249700.0,39.4502,39.4652,39.4053,39.4202,249700.0
2013-08-07 09:30:00,52.31,52.53,51.94,51.94,145300.0,39.1955,39.3603,38.9182,38.9182,145300.0
2013-08-07 10:00:00,51.96,52.12,51.78,52.08,58200.0,38.9332,39.0531,38.7983,39.0231,58200.0
2013-08-07 10:30:00,52.07,52.28,51.99,52.23,126900.0,39.0156,39.173,38.9557,39.1355,126900.0
2013-08-07 11:00:00,52.25,52.26,52.14,52.2,78900.0,39.1505,39.158,39.0681,39.113,78900.0
2013-08-07 11:30:00,52.21,52.21,52.01,52.01,46400.0,39.1205,39.1205,38.9707,38.9707,46400.0
2013-08-07 12:00:00,52.02,52.02,51.98,52.0,56800.0,38.9782,38.9782,38.9482,38.9632,56800.0
2013-08-07 12:30:00,51.99,52.07,51.98,52.02,155200.0,38.9557,39.0156,38.9482,38.9782,155200.0
2013-08-07 13:00:00,52.03,52.04,51.96,51.98,47300.0,38.9857,38.9931,38.9332,38.9482,47300.0
2013-08-07 13:30:00,51.99,52.0,51.97,51.97,33700.0,38.9557,38.9632,38.9407,38.9407,33700.0
2013-08-07 14:00:00,51.98,52.0,51.91,51.92,44900.0,38.9482,38.9632,38.8957,38.9032,44900.0
2013-08-07 14:30:00,51.92,51.94,51.8,51.88,138900.0,38.9032,38.9182,38.8133,38.8733,138900.0
2013-08-07 15:00:00,51.89,51.95,51.76,51.78,137900.0,38.8807,38.9257,38.7833,38.7983,137900.0
2013-08-07 15:30:00,51.78,51.78,51.39,51.55,534000.0,38.7983,38.7983,38.5061,38.626,534000.0
2013-08-08 09:30:00,51.88,52.36,51.26,51.68,98100.0,38.8733,39.2329,38.4087,38.7234,98100.0
2013-08-08 10:00:00,51.68,51.7,51.4,51.44,195900.0,38.7234,38.7384,38.5136,38.5436,195900.0
2013-08-08 10:30:00,51.43,51.51,51.2,51.44,84900.0,38.5361,38.596,38.3637,38.5436,84900.0
2013-08-08 11:00:00,51.43,51.63,51.38,51.59,75500.0,38.5361,38.6859,38.4986,38.656,75500.0
2013-08-08 11:30:00,51.61,51.73,51.57,51.66,68500.0,38.6709,38.7609,38.641,38.7084,68500.0
2013-08-08 12:00:00,51.68,51.68,51.56,51.62,63000.0,38.7234,38.7234,38.6335,38.6784,63000.0
2013-08-08 12:30:00,51.64,51.66,51.49,51.49,73900.0,38.6934,38.7084,38.581,38.581,73900.0
2013-08-08 13:00:00,51.5,51.74,51.5,51.74,54200.0,38.5885,38.7684,38.5885,38.7684,54200.0
2013-08-08 13:30:00,51.74,52.24,51.74,52.21,109200.0,38.7684,39.143,38.7684,39.1205,109200.0
2013-08-08 14:00:00,52.21,52.23,51.97,52.05,50200.0,39.1205,39.1355,38.9407,39.0006,50200.0
2013-08-08 14:30:00,52.07,52.1,51.95,51.96,123100.0,39.0156,39.0381,38.9257,38.9332,123100.0
2013-08-08 15:00:00,51.95,52.04,51.92,52.01,175000.0,38.9257,38.9931,38.9032,38.9707,175000.0
2013-08-08 15:30:00,52.01,52.1,51.99,52.0,196700.0,38.9707,39.0381,38.9557,38.9632,196700.0
2013-08-09 09:30:00,52.0,52.25,51.95,52.06,266700.0,38.9632,39.1505,38.9257,39.0081,266700.0
2013-08-09 10:00:00,52.06,52.06,51.78,52.01,173100.0,39.0081,39.0081,38.7983,38.9707,173100.0
2013-08-09 10:30:00,52.01,52.08,51.93,52.02,89400.0,38.9707,39.0231,38.9107,38.9782,89400.0
2013-08-09 11:00:00,52.03,52.03,51.8,51.85,93400.0,38.9857,38.9857,38.8133,38.8508,93400.0
2013-08-09 11:30:00,51.86,51.87,51.76,51.83,48500.0,38.8583,38.8658,38.7833,38.8358,48500.0
2013-08-09 12:00:00,51.84,51.86,51.73,51.84,43000.0,38.8433,38.8583,38.7609,38.8433,43000.0
2013-08-09 12:30:00,51.84,51.92,51.78,51.78,59100.0,38.8433,38.9032,38.7983,38.7983,59100.0
2013-08-09 13:00:00,51.78,51.78,51.55,51.69,71100.0,38.7983,38.7983,38.626,38.7309,71100.0
2013-08-09 13:30:00,51.7,51.92,51.7,51.9,67700.0,38.7384,38.9032,38.7384,38.8882,67700.0
2013-08-09 14:00:00,51.9,51.93,51.79,51.9,29000.0,38.8882,38.9107,38.8058,38.8882,29000.0
2013-08-09 14:30:00,51.89,51.9,51.81,51.82,35600.0,38.8807,38.8882,38.8208,38.8283,35600.0
2013-08-09 15:00:00,51.82,51.88,51.73,51.77,93800.0,38.8283,38.8733,38.7609,38.7908,93800.0
2013-08-09 15:30:00,51.78,51.86,51.69,51.72,136700.0,38.7983,38.8583,38.7309,38.7534,136700.0
2013-08-12 09:30:00,51.53,51.93,51.27,51.8,45100.0,38.611,38.9107,38.4162,38.8133,45100.0
2013-08-12 10:00:00,51.78,51.89,51.61,51.66,32400.0,38.7983,38.8807,38.6709,38.7084,32400.0
2013-08-12 10:30:00,51.67,51.82,51.63,51.77,22000.0,38.7159,38.8283,38.6859,38.7908,22000.0
2013-08-12 11:00:00,51.79,51.95,51.79,51.9,80500.0,38.8058,38.9257,38.8058,38.8882,80500.0
2013-08-12 11:30:00,51.9,52.04,51.9,52.01,58100.0,38.8882,38.9931,38.8882,38.9707,58100.0
2013-08-12 12:00:00,52.0,52.01,51.8,51.98,58500.0,38.9632,38.9707,38.8133,38.9482,58500.0
2013-08-12 12:30:00,51.97,52.12,51.95,52.12,50700.0,38.9407,39.0531,38.9257,39.0531,50700.0
2013-08-12 13:00:00,52.1,52.13,51.92,52.02,36100.0,39.0381,39.0606,38.9032,38.9782,36100.0
2013-08-12 13:30:00,52.0,52.06,51.8,51.8,57900.0,38.9632,39.0081,38.8133,38.8133,57900.0
2013-08-12 14:00:00,51.79,51.93,51.78,51.79,59600.0,38.8058,38.9107,38.7983,38.8058,59600.0
2013-08-12 14:30:00,51.79,51.9,51.79,51.82,62200.0,38.8058,38.8882,38.8058,38.8283,62200.0
2013-08-12 15:00:00,51.83,51.91,51.79,51.82,157100.0,38.8358,38.8957,38.8058,38.8283,157100.0
2013-08-12 15:30:00,51.8,51.82,51.74,51.75,157200.0,38.8133,38.8283,38.7684,38.7758,157200.0
2013-08-13 09:30:00,51.4,51.52,50.71,50.9,312800.0,38.5136,38.6035,37.9966,38.139,312800.0
2013-08-13 10:00:00,50.9,51.03,50.62,50.84,219300.0,38.139,38.2364,37.9291,38.094,219300.0
2013-08-13 10:30:00,50.85,51.08,50.83,51.05,97900.0,38.1015,38.2738,38.0865,38.2513,97900.0
2013-08-13 11:00:00,51.05,51.24,50.85,51.24,166500.0,38.2513,38.3937,38.1015,38.3937,166500.0
2013-08-13 11:30:00,51.26,51.38,51.1,51.27,60500.0,38.4087,38.4986,38.2888,38.4162,60500.0
2013-08-13 12:00:00,51.27,51.31,51.1,51.25,41200.0,38.4162,38.4462,38.2888,38.4012,41200.0
2013-08-13 12:30:00,51.25,51.35,51.19,51.32,34400.0,38.4012,38.4761,38.3562,38.4537,34400.0
2013-08-13 13:00:00,51.33,51.37,51.31,51.36,34200.0,38.4611,38.4911,38.4462,38.4836,34200.0
2013-08-13 13:30:00,51.36,51.38,51.33,51.37,36600.0,38.4836,38.4986,38.4611,38.4911,36600.0
2013-08-13 14:00:00,51.37,51.54,51.31,51.52,82100.0,38.4911,38.6185,38.4462,38.6035,82100.0
2013-08-13 14:30:00,51.54,51.65,51.5,51.63,185500.0,38.6185,38.7009,38.5885,38.6859,185500.0
2013-08-13 15:00:00,51.63,51.77,51.58,51.76,111600.0,38.6859,38.7908,38.6485,38.7833,111600.0
2013-08-13 15:30:00,51.76,52.07,51.75,52.0,309000.0,38.7833,39.0156,38.7758,38.9632,309000.0
2013-08-14 09:30:00,51.81,52.04,51.72,52.03,69800.0,38.8208,38.9931,38.7534,38.9857,69800.0
2013-08-14 10:00:00,52.03,52.04,51.74,51.8,73000.0,38.9857,38.9931,38.7684,38.8133,73000.0
2013-08-14 10:30:00,51.8,51.84,51.65,51.73,48300.0,38.8133,38.8433,38.7009,38.7609,48300.0
2013-08-14 11:00:00,51.75,51.78,51.6,51.6,57500.0,38.7758,38.7983,38.6635,38.6635,57500.0
2013-08-14 11:30:00,51.61,51.73,51.53,51.73,96300.0,38.6709,38.7609,38.611,38.7609,96300.0
2013-08-14 12:00:00,51.74,51.8,51.64,51.72,45400.0,38.7684,38.8133,38.6934,38.7534,45400.0
2013-08-14 12:30:00,51.71,51.74,51.64,51.64,39500.0,38.7459,38.7684,38.6934,38.6934,39500.0
2013-08-14 13:00:00,51.64,51.75,51.63,51.7,12600.0,38.6934,38.7758,38.6859,38.7384,12600.0
2013-08-14 13:30:00,51.67,51.76,51.6,51.76,112600.0,38.7159,38.7833,38.6635,38.7833,112600.0
2013-08-14 14:00:00,51.76,51.89,51.76,51.86,42800.0,38.7833,38.8807,38.7833,38.8583,42800.0
2013-08-14 14:30:00,51.86,51.9,51.81,51.81,41600.0,38.8583,38.8882,38.8208,38.8208,41600.0
2013-08-14 15:00:00,51.81,51.81,51.49,51.81,153700.0,38.8208,38.8208,38.581,38.8208,153700.0
2013-08-14 15:30:00,51.81,51.81,51.68,51.69,202700.0,38.8208,38.8208,38.7234,38.7309,202700.0
2013-08-15 09:30:00,51.14,51.36,51.0,51.08,166200.0,38.3188,38.4836,38.2139,38.2738,166200.0
2013-08-15 10:00:00,51.11,51.47,51.02,51.45,79500.0,38.2963,38.566,38.2289,38.5511,79500.0
2013-08-15 10:30:00,51.45,51.53,51.15,51.3,108900.0,38.5511,38.611,38.3263,38.4387,108900.0
2013-08-15 11:00:00,51.32,51.4,51.26,51.37,82300.0,38.4537,38.5136,38.4087,38.4911,82300.0
2013-08-15 11:30:00,51.38,51.38,51.25,51.25,92400.0,38.4986,38.4986,38.4012,38.4012,92400.0
2013-08-15 12:00:00,51.26,51.39,51.25,51.35,81000.0,38.4087,38.5061,38.4012,38.4761,81000.0
2013-08-15 12:30:00,51.35,51.39,51.25,51.31,81600.0,38.4761,38.5061,38.4012,38.4462,81600.0
2013-08-15 13:00:00,51.31,51.31,51.06,51.08,46800.0,38.4462,38.4462,38.2588,38.2738,46800.0
2013-08-15 13:30:00,51.05,51.14,51.01,51.12,56300.0,38.2513,38.3188,38.2214,38.3038,56300.0
2013-08-15 14:00:00,51.11,51.23,51.08,51.19,89600.0,38.2963,38.3862,38.2738,38.3562,89600.0
2013-08-15 14:30:00,51.18,51.49,51.18,51.29,136300.0,38.3488,38.581,38.3488,38.4312,136300.0
2013-08-15 15:00:00,51.29,51.29,51.13,51.25,104900.0,38.4312,38.4312,38.3113,38.4012,104900.0
2013-08-15 15:30:00,51.25,51.54,51.24,51.41,341000.0,38.4012,38.6185,38.3937,38.5211,341000.0
2013-08-16 09:30:00,51.05,51.14,50.77,51.02,246200.0,38.2513,38.3188,38.0415,38.2289,246200.0
2013-08-16 10:00:00,51.01,51.07,50.58,50.64,265800.0,38.2214,38.2663,37.8992,37.9441,265800.0
2013-08-16 10:30:00,50.65,50.72,50.52,50.52,99200.0,37.9516,38.0041,37.8542,37.8542,99200.0
2013-08-16 11:00:00,50.52,50.56,50.3,50.35,95800.0,37.8542,37.8842,37.6894,37.7268,95800.0
2013-08-16 11:30:00,50.35,50.42,50.32,50.33,65200.0,37.7268,37.7793,37.7044,37.7119,65200.0
2013-08-16 12:00:00,50.33,50.39,50.28,50.35,68300.0,37.7119,37.7568,37.6744,37.7268,68300.0
2013-08-16 12:30:00,50.36,50.36,50.23,50.23,44100.0,37.7343,37.7343,37.6369,37.6369,44100.0
2013-08-16 13:00:00,50.22,50.23,50.05,50.05,43100.0,37.6294,37.6369,37.5021,37.5021,43100.0
2013-08-16 13:30:00,50.07,50.27,50.02,50.25,93400.0,37.517,37.6669,37.4796,37.6519,93400.0
2013-08-16 14:00:00,50.25,50.25,50.12,50.21,60500.0,37.6519,37.6519,37.5545,37.6219,60500.0
2013-08-16 14:30:00,50.21,50.25,50.09,50.25,79800.0,37.6219,37.6519,37.532,37.6519,79800.0
2013-08-16 15:00:00,50.24,50.24,50.05,50.05,102600.0,37.6444,37.6444,37.5021,37.5021,102600.0
2013-08-16 15:30:00,50.06,50.1,49.99,50.0,306400.0,37.5095,37.5395,37.4571,37.4646,306400.0
2013-08-19 09:30:00,49.93,50.8,49.86,50.76,307300.0,37.4121,38.064,37.3597,38.034,307300.0
2013-08-19 10:00:00,50.76,50.97,50.7,50.74,224100.0,38.034,38.1914,37.9891,38.0191,224100.0
2013-08-19 10:30:00,50.73,50.73,50.53,50.61,157600.0,38.0116,38.0116,37.8617,37.9217,157600.0
2013-08-19 11:00:00,50.63,50.77,50.59,50.75,105500.0,37.9366,38.0415,37.9067,38.0266,105500.0
2013-08-19 11:30:00,50.75,50.85,50.56,50.71,105900.0,38.0266,38.1015,37.8842,37.9966,105900.0
2013-08-19 12:00:00,50.73,50.78,50.68,50.78,90200.0,38.0116,38.049,37.9741,38.049,90200.0
2013-08-19 12:30:00,50.77,50.8,50.6,50.62,125900.0,38.0415,38.064,37.9142,37.9291,125900.0
2013-08-19 13:00:00,50.6,50.62,50.38,50.43,225100.0,37.9142,37.9291,37.7493,37.7868,225100.0
2013-08-19 13:30:00,50.42,50.47,50.18,50.29,122900.0,37.7793,37.8168,37.5995,37.6819,122900.0
2013-08-19 14:00:00,50.3,50.51,50.28,50.44,115500.0,37.6894,37.8467,37.6744,37.7943,115500.0
2013-08-19 14:30:00,50.44,50.46,50.35,50.41,185500.0,37.7943,37.8093,37.7268,37.7718,185500.0
2013-08-19 15:00:00,50.41,50.7,50.35,50.56,298100.0,37.7718,37.9891,37.7268,37.8842,298100.0
2013-08-19 15:30:00,50.55,50.6,50.45,50.58,502000.0,37.8767,37.9142,37.8018,37.8992,502000.0
2013-08-20 09:30:00,47.3,48.45,46.88,48.37,1509400.0,35.4415,36.3032,35.1268,36.2432,1509400.0
2013-08-20 10:00:00,48.39,48.4,47.69,47.84,672400.0,36.2582,36.2657,35.7337,35.8461,672400.0
2013-08-20 10:30:00,47.85,48.1,47.09,47.89,1034100.0,35.8536,36.0409,35.2841,35.8836,1034100.0
2013-08-20 11:00:00,47.9,47.93,47.4,47.46,506200.0,35.8911,35.9136,35.5164,35.5614,506200.0
2013-08-20 11:30:00,47.46,47.59,47.17,47.47,358600.0,35.5614,35.6588,35.3441,35.5689,358600.0
2013-08-20 12:00:00,47.48,47.73,47.3,47.41,341400.0,35.5764,35.7637,35.4415,35.5239,341400.0
2013-08-20 12:30:00,47.42,47.42,47.11,47.11,221500.0,35.5314,35.5314,35.2991,35.2991,221500.0
2013-08-20 13:00:00,47.12,47.21,47.0,47.19,262100.0,35.3066,35.3741,35.2167,35.3591,262100.0
2013-08-20 13:30:00,47.19,47.28,47.15,47.18,355000.0,35.3591,35.4265,35.3291,35.3516,355000.0
2013-08-20 14:00:00,47.18,47.27,47.0,47.26,343800.0,35.3516,35.419,35.2167,35.4115,343800.0
2013-08-20 14:30:00,47.25,47.25,46.54,46.56,596300.0,35.404,35.404,34.872,34.887,596300.0
2013-08-20 15:00:00,46.55,46.88,46.55,46.73,415600.0,34.8795,35.1268,34.8795,35.0144,415600.0
2013-08-20 15:30:00,46.74,46.91,46.31,46.66,946700.0,35.0219,35.1493,34.6997,34.962,946700.0
2013-08-21 09:30:00,46.58,47.39,46.3,46.84,599600.0,34.902,35.5089,34.6922,35.0968,599600.0
2013-08-21 10:00:00,46.82,47.35,46.79,47.3,354500.0,35.0818,35.479,35.0594,35.4415,354500.0
2013-08-21 10:30:00,47.3,47.31,46.92,46.93,269400.0,35.4415,35.449,35.1568,35.1643,269400.0
2013-08-21 11:00:00,46.93,46.94,46.64,46.68,175300.0,35.1643,35.1718,34.947,34.9769,175300.0
2013-08-21 11:30:00,46.69,46.7,46.37,46.48,145500.0,34.9844,34.9919,34.7447,34.8271,145500.0
2013-08-21 12:00:00,46.48,46.72,46.43,46.66,149000.0,34.8271,35.0069,34.7896,34.962,149000.0
2013-08-21 12:30:00,46.65,46.66,46.34,46.58,127800.0,34.9545,34.962,34.7222,34.902,127800.0
2013-08-21 13:00:00,46.6,46.87,46.55,46.66,179700.0,34.917,35.1193,34.8795,34.962,179700.0
2013-08-21 13:30:00,46.66,46.79,46.5,46.7,156600.0,34.962,35.0594,34.8421,34.9919,156600.0
2013-08-21 14:00:00,46.7,46.72,46.32,46.66,245100.0,34.9919,35.0069,34.7072,34.962,245100.0
2013-08-21 14:30:00,46.63,46.99,46.63,46.75,290900.0,34.9395,35.2092,34.9395,35.0294,290900.0
2013-08-21 15:00:00,46.76,46.81,46.45,46.51,333300.0,35.0369,35.0743,34.8046,34.8496,333300.0
2013-08-21 15:30:00,46.51,46.54,46.25,46.28,398600.0,34.8496,34.872,34.6547,34.6772,398600.0
2013-08-22 09:30:00,46.33,46.7,46.19,46.48,169000.0,34.7147,34.9919,34.6098,34.8271,169000.0
2013-08-22 10:00:00,46.49,46.77,46.23,46.77,170000.0,34.8346,35.0444,34.6398,35.0444,170000.0
2013-08-22 10:30:00,46.75,46.93,46.7,46.87,131200.0,35.0294,35.1643,34.9919,35.1193,131200.0
2013-08-22 11:00:00,46.86,46.98,46.5,46.64,126000.0,35.1118,35.2017,34.8421,34.947,126000.0
2013-08-22 11:30:00,46.64,46.77,46.48,46.71,124900.0,34.947,35.0444,34.8271,34.9994,124900.0
2013-08-22 12:00:00,46.68,46.9,46.66,46.82,88400.0,34.9769,35.1418,34.962,35.0818,88400.0
2013-08-22 12:30:00,46.81,47.02,46.81,46.94,83400.0,35.0743,35.2317,35.0743,35.1718,83400.0
2013-08-22 13:00:00,46.94,47.05,46.86,46.9,68800.0,35.1718,35.2542,35.1118,35.1418,68800.0
2013-08-22 13:30:00,46.9,46.95,46.71,46.73,98900.0,35.1418,35.1792,34.9994,35.0144,98900.0
2013-08-22 14:00:00,46.72,46.75,46.47,46.54,103600.0,35.0069,35.0294,34.8196,34.872,103600.0
2013-08-22 14:30:00,46.53,46.72,46.52,46.57,55700.0,34.8645,35.0069,34.8571,34.8945,55700.0
2013-08-22 15:00:00,46.58,46.69,46.53,46.54,78200.0,34.902,34.9844,34.8645,34.872,78200.0
2013-08-22 15:30:00,46.54,46.6,46.43,46.48,437500.0,34.872,34.917,34.7896,34.8271,437500.0
2013-08-23 09:30:00,46.15,46.49,45.79,45.96,456800.0,34.5798,34.8346,34.3101,34.4374,456800.0
2013-08-23 10:00:00,45.94,46.17,45.84,46.02,305400.0,34.4225,34.5948,34.3475,34.4824,305400.0
2013-08-23 10:30:00,45.97,46.07,45.75,45.97,249700.0,34.4449,34.5199,34.2801,34.4449,249700.0
2013-08-23 11:00:00,45.97,45.98,45.67,45.82,213100.0,34.4449,34.4524,34.2202,34.3325,213100.0
2013-08-23 11:30:00,45.81,45.99,45.79,45.97,144500.0,34.3251,34.4599,34.3101,34.4449,144500.0
2013-08-23 12:00:00,45.96,45.98,45.77,45.88,128700.0,34.4374,34.4524,34.2951,34.3775,128700.0
2013-08-23 12:30:00,45.89,45.98,45.75,45.78,103000.0,34.385,34.4524,34.2801,34.3026,103000.0
2013-08-23 13:00:00,45.77,45.89,45.74,45.85,125700.0,34.2951,34.385,34.2726,34.355,125700.0
2013-08-23 13:30:00,45.86,46.0,45.84,45.89,101900.0,34.3625,34.4674,34.3475,34.385,101900.0
2013-08-23 14:00:00,45.89,46.13,45.77,46.09,182200.0,34.385,34.5648,34.2951,34.5349,182200.0
2013-08-23 14:30:00,46.09,46.17,46.03,46.16,222000.0,34.5349,34.5948,34.4899,34.5873,222000.0
2013-08-23 15:00:00,46.17,46.38,46.15,46.34,228000.0,34.5948,34.7522,34.5798,34.7222,228000.0
2013-08-23 15:30:00,46.35,46.4,46.23,46.33,391500.0,34.7297,34.7671,34.6398,34.7147,391500.0
2013-08-26 09:30:00,46.57,46.87,46.44,46.63,145200.0,34.8945,35.1193,34.7971,34.9395,145200.0
2013-08-26 10:00:00,46.64,46.99,46.64,46.93,120700.0,34.947,35.2092,34.947,35.1643,120700.0
2013-08-26 10:30:00,46.92,46.96,46.71,46.9,92200.0,35.1568,35.1867,34.9994,35.1418,92200.0
2013-08-26 11:00:00,46.9,46.92,46.65,46.66,93900.0,35.1418,35.1568,34.9545,34.962,93900.0
2013-08-26 11:30:00,46.67,46.75,46.45,46.47,283000.0,34.9694,35.0294,34.8046,34.8196,283000.0
2013-08-26 12:00:00,46.46,46.65,46.43,46.52,74600.0,34.8121,34.9545,34.7896,34.8571,74600.0
2013-08-26 12:30:00,46.52,46.71,46.51,46.71,78900.0,34.8571,34.9994,34.8496,34.9994,78900.0
2013-08-26 13:00:00,46.71,46.72,46.61,46.66,62300.0,34.9994,35.0069,34.9245,34.962,62300.0
2013-08-26 13:30:00,46.66,46.85,46.64,46.85,114300.0,34.962,35.1043,34.947,35.1043,114300.0
2013-08-26 14:00:00,46.84,46.84,46.75,46.79,63200.0,35.0968,35.0968,35.0294,35.0594,63200.0
2013-08-26 14:30:00,46.8,46.82,46.71,46.81,86200.0,35.0669,35.0818,34.9994,35.0743,86200.0
2013-08-26 15:00:00,46.81,46.89,46.63,46.78,236800.0,35.0743,35.1343,34.9395,35.0519,236800.0
2013-08-26 15:30:00,46.79,47.01,46.79,46.9,592400.0,35.0594,35.2242,35.0594,35.1418,592400.0
2013-08-27 09:30:00,46.56,46.71,46.42,46.65,156400.0,34.887,34.9994,34.7821,34.9545,156400.0
2013-08-27 10:00:00,46.65,46.74,46.47,46.53,126500.0,34.9545,35.0219,34.8196,34.8645,126500.0
2013-08-27 10:30:00,46.53,46.67,46.34,46.58,326300.0,34.8645,34.9694,34.7222,34.902,326300.0
2013-08-27 11:00:00,46.58,46.61,46.43,46.52,97400.0,34.902,34.9245,34.7896,34.8571,97400.0
2013-08-27 11:30:00,46.5,46.6,46.44,46.55,98100.0,34.8421,34.917,34.7971,34.8795,98100.0
2013-08-27 12:00:00,46.55,46.56,46.43,46.47,86000.0,34.8795,34.887,34.7896,34.8196,86000.0
2013-08-27 12:30:00,46.46,46.49,46.27,46.27,80900.0,34.8121,34.8346,34.6697,34.6697,80900.0
2013-08-27 13:00:00,46.27,46.28,46.04,46.12,78300.0,34.6697,34.6772,34.4974,34.5573,78300.0
2013-08-27 13:30:00,46.11,46.41,46.1,46.35,107300.0,34.5498,34.7746,34.5423,34.7297,107300.0
2013-08-27 14:00:00,46.33,46.42,46.28,46.38,172200.0,34.7147,34.7821,34.6772,34.7522,172200.0
2013-08-27 14:30:00,46.37,46.57,46.31,46.55,127400.0,34.7447,34.8945,34.6997,34.8795,127400.0
2013-08-27 15:00:00,46.55,46.57,46.41,46.48,194800.0,34.8795,34.8945,34.7746,34.8271,194800.0
2013-08-27 15:30:00,46.47,46.63,46.39,46.58,441500.0,34.8196,34.9395,34.7596,34.902,441500.0
2013-08-28 09:30:00,46.51,46.7,46.28,46.59,78800.0,34.8496,34.9919,34.6772,34.9095,78800.0
2013-08-28 10:00:00,46.59,46.67,46.51,46.57,68800.0,34.9095,34.9694,34.8496,34.8945,68800.0
2013-08-28 10:30:00,46.55,46.6,46.45,46.53,81200.0,34.8795,34.917,34.8046,34.8645,81200.0
2013-08-28 11:00:00,46.53,46.55,46.45,46.51,88200.0,34.8645,34.8795,34.8046,34.8496,88200.0
2013-08-28 11:30:00,46.5,46.57,46.39,46.57,97900.0,34.8421,34.8945,34.7596,34.8945,97900.0
2013-08-28 12:00:00,46.56,46.56,46.41,46.44,86800.0,34.887,34.887,34.7746,34.7971,86800.0
2013-08-28 12:30:00,46.45,46.46,46.29,46.38,142800.0,34.8046,34.8121,34.6847,34.7522,142800.0
2013-08-28 13:00:00,46.38,46.48,46.37,46.47,198300.0,34.7522,34.8271,34.7447,34.8196,198300.0
2013-08-28 13:30:00,46.47,46.49,46.29,46.4,146000.0,34.8196,34.8346,34.6847,34.7671,146000.0
2013-08-28 14:00:00,46.4,46.41,46.29,46.34,132900.0,34.7671,34.7746,34.6847,34.7222,132900.0
2013-08-28 14:30:00,46.34,46.36,46.31,46.33,178900.0,34.7222,34.7372,34.6997,34.7147,178900.0
2013-08-28 15:00:00,46.33,46.5,46.32,46.4,193800.0,34.7147,34.8421,34.7072,34.7671,193800.0
2013-08-28 15:30:00,46.41,46.45,46.23,46.24,276500.0,34.7746,34.8046,34.6398,34.6473,276500.0
2013-08-29 09:30:00,46.24,46.55,46.15,46.51,130300.0,34.6473,34.8795,34.5798,34.8496,130300.0
2013-08-29 10:00:00,46.5,46.6,46.45,46.47,56800.0,34.8421,34.917,34.8046,34.8196,56800.0
2013-08-29 10:30:00,46.47,46.65,46.45,46.53,80500.0,34.8196,34.9545,34.8046,34.8645,80500.0
2013-08-29 11:00:00,46.53,46.66,46.52,46.57,34100.0,34.8645,34.962,34.8571,34.8945,34100.0
2013-08-29 11:30:00,46.58,46.68,46.43,46.61,48300.0,34.902,34.9769,34.7896,34.9245,48300.0
2013-08-29 12:00:00,46.61,46.65,46.5,46.56,65900.0,34.9245,34.9545,34.8421,34.887,65900.0
2013-08-29 12:30:00,46.55,46.59,46.5,46.58,99100.0,34.8795,34.9095,34.8421,34.902,99100.0
2013-08-29 13:00:00,46.59,46.63,46.49,46.61,84000.0,34.9095,34.9395,34.8346,34.9245,84000.0
2013-08-29 13:30:00,46.6,46.84,46.58,46.84,120200.0,34.917,35.0968,34.902,35.0968,120200.0
2013-08-29 14:00:00,46.85,46.95,46.79,46.91,114300.0,35.1043,35.1792,35.0594,35.1493,114300.0
2013-08-29 14:30:00,46.92,46.97,46.87,46.97,112100.0,35.1568,35.1942,35.1193,35.1942,112100.0
2013-08-29 15:00:00,46.95,47.0,46.87,46.87,170600.0,35.1792,35.2167,35.1193,35.1193,170600.0
2013-08-29 15:30:00,46.87,46.98,46.78,46.92,258700.0,35.1193,35.2017,35.0519,35.1568,258700.0
2013-08-30 09:30:00,46.98,46.98,46.55,46.68,70600.0,35.2017,35.2017,34.8795,34.9769,70600.0
2013-08-30 10:00:00,46.66,46.7,46.46,46.5,63000.0,34.962,34.9919,34.8121,34.8421,63000.0
2013-08-30 10:30:00,46.5,46.65,46.45,46.47,104100.0,34.8421,34.9545,34.8046,34.8196,104100.0
2013-08-30 11:00:00,46.47,46.63,46.44,46.6,103100.0,34.8196,34.9395,34.7971,34.917,103100.0
2013-08-30 11:30:00,46.6,46.65,46.55,46.6,96200.0,34.917,34.9545,34.8795,34.917,96200.0
2013-08-30 12:00:00,46.6,46.8,46.57,46.75,91900.0,34.917,35.0669,34.8945,35.0294,91900.0
2013-08-30 12:30:00,46.74,46.74,46.58,46.61,69500.0,35.0219,35.0219,34.902,34.9245,69500.0
2013-08-30 13:00:00,46.59,46.64,46.44,46.62,99500.0,34.9095,34.947,34.7971,34.932,99500.0
2013-08-30 13:30:00,46.63,46.66,46.54,46.54,72200.0,34.9395,34.962,34.872,34.872,72200.0
2013-08-30 14:00:00,46.56,46.62,46.44,46.45,77300.0,34.887,34.932,34.7971,34.8046,77300.0
2013-08-30 14:30:00,46.44,46.5,46.34,46.38,100700.0,34.7971,34.8421,34.7222,34.7522,100700.0
2013-08-30 15:00:00,46.37,46.47,46.33,46.42,145600.0,34.7447,34.8196,34.7147,34.7821,145600.0
2013-08-30 15:30:00,46.41,46.46,46.3,46.39,252200.0,34.7746,34.8121,34.6922,34.7596,252200.0
2013-09-03 09:30:00,46.73,46.99,46.51,46.53,98400.0,35.0144,35.2092,34.8496,34.8645,98400.0
2013-09-03 10:00:00,46.54,46.68,46.48,46.65,176000.0,34.872,34.9769,34.8271,34.9545,176000.0
2013-09-03 10:30:00,46.66,47.06,46.63,47.0,136200.0,34.962,35.2617,34.9395,35.2167,136200.0
2013-09-03 11:00:00,46.99,47.1,46.93,46.97,141600.0,35.2092,35.2916,35.1643,35.1942,141600.0
2013-09-03 11:30:00,46.96,47.14,46.95,47.13,143300.0,35.1867,35.3216,35.1792,35.3141,143300.0
2013-09-03 12:00:00,47.12,47.15,46.99,47.13,116500.0,35.3066,35.3291,35.2092,35.3141,116500.0
2013-09-03 12:30:00,47.14,47.25,47.12,47.17,145100.0,35.3216,35.404,35.3066,35.3441,145100.0
2013-09-03 13:00:00,47.16,47.16,46.92,47.06,173700.0,35.3366,35.3366,35.1568,35.2617,173700.0
2013-09-03 13:30:00,47.06,47.11,46.92,46.94,130400.0,35.2617,35.2991,35.1568,35.1718,130400.0
2013-09-03 14:00:00,46.94,47.04,46.73,46.84,96100.0,35.1718,35.2467,35.0144,35.0968,96100.0
2013-09-03 14:30:00,46.84,47.02,46.74,47.01,119400.0,35.0968,35.2317,35.0219,35.2242,119400.0
2013-09-03 15:00:00,47.0,47.16,46.94,46.95,107300.0,35.2167,35.3366,35.1718,35.1792,107300.0
2013-09-03 15:30:00,46.96,47.03,46.87,46.97,318900.0,35.1867,35.2392,35.1193,35.1942,318900.0
2013-09-04 09:30:00,47.26,47.87,47.1,47.74,337600.0,35.5042,35.9624,35.384,35.8648,337600.0
2013-09-04 10:00:00,47.74,47.87,47.53,47.59,220500.0,35.8648,35.9624,35.707,35.7521,220500.0
2013-09-04 10:30:00,47.6,47.77,47.51,47.7,79900.0,35.7596,35.8873,35.692,35.8347,79900.0
2013-09-04 11:00:00,47.7,47.83,47.6,47.65,75900.0,35.8347,35.9324,35.7596,35.7971,75900.0
2013-09-04 11:30:00,47.65,48.0,47.64,48.0,100200.0,35.7971,36.0601,35.7896,36.0601,100200.0
2013-09-04 12:00:00,47.99,48.0,47.85,47.88,89900.0,36.0526,36.0601,35.9474,35.9699,89900.0
2013-09-04 12:30:00,47.88,47.89,47.57,47.81,130200.0,35.9699,35.9774,35.737,35.9173,130200.0
2013-09-04 13:00:00,47.81,47.83,47.77,47.79,67600.0,35.9173,35.9324,35.8873,35.9023,67600.0
2013-09-04 13:30:00,47.79,47.84,47.76,47.79,106200.0,35.9023,35.9399,35.8798,35.9023,106200.0
2013-09-04 14:00:00,47.79,47.8,47.73,47.78,107200.0,35.9023,35.9098,35.8572,35.8948,107200.0
2013-09-04 14:30:00,47.77,48.0,47.74,47.87,114500.0,35.8873,36.0601,35.8648,35.9624,114500.0
2013-09-04 15:00:00,47.87,47.88,47.74,47.79,119300.0,35.9624,35.9699,35.8648,35.9023,119300.0
2013-09-04 15:30:00,47.79,47.91,47.75,47.8,291000.0,35.9023,35.9925,35.8723,35.9098,291000.0
2013-09-05 09:30:00,47.85,48.34,47.79,48.29,171200.0,35.9474,36.3155,35.9023,36.2779,171200.0
2013-09-05 10:00:00,48.3,48.31,48.14,48.2,102500.0,36.2855,36.293,36.1653,36.2103,102500.0
2013-09-05 10:30:00,48.2,48.23,48.05,48.12,105700.0,36.2103,36.2329,36.0976,36.1502,105700.0
2013-09-05 11:00:00,48.11,48.25,48.09,48.23,129500.0,36.1427,36.2479,36.1277,36.2329,129500.0
2013-09-05 11:30:00,48.23,48.42,48.23,48.39,117100.0,36.2329,36.3756,36.2329,36.3531,117100.0
2013-09-05 12:00:00,48.38,48.39,48.25,48.29,104700.0,36.3456,36.3531,36.2479,36.2779,104700.0
2013-09-05 12:30:00,48.28,48.3,48.17,48.26,114900.0,36.2704,36.2855,36.1878,36.2554,114900.0
2013-09-05 13:00:00,48.26,48.27,48.15,48.15,127900.0,36.2554,36.2629,36.1728,36.1728,127900.0
2013-09-05 13:30:00,48.15,48.23,48.09,48.17,114400.0,36.1728,36.2329,36.1277,36.1878,114400.0
2013-09-05 14:00:00,48.17,48.22,48.04,48.11,100700.0,36.1878,36.2254,36.0901,36.1427,100700.0
2013-09-05 14:30:00,48.12,48.2,48.09,48.15,125700.0,36.1502,36.2103,36.1277,36.1728,125700.0
2013-09-05 15:00:00,48.15,48.28,48.15,48.26,214000.0,36.1728,36.2704,36.1728,36.2554,214000.0
2013-09-05 15:30:00,48.26,48.37,48.23,48.33,407800.0,36.2554,36.338,36.2329,36.308,407800.0
2013-09-06 09:30:00,48.38,48.85,47.99,48.19,246800.0,36.3456,36.6986,36.0526,36.2028,246800.0
2013-09-06 10:00:00,48.19,48.54,47.75,48.41,153000.0,36.2028,36.4658,35.8723,36.3681,153000.0
2013-09-06 10:30:00,48.41,48.99,48.41,48.86,164100.0,36.3681,36.8038,36.3681,36.7062,164100.0
2013-09-06 11:00:00,48.87,48.95,48.75,48.84,107800.0,36.7137,36.7738,36.6235,36.6911,107800.0
2013-09-06 11:30:00,48.85,48.97,48.75,48.86,96900.0,36.6986,36.7888,36.6235,36.7062,96900.0
2013-09-06 12:00:00,48.86,48.92,48.79,48.81,100300.0,36.7062,36.7512,36.6536,36.6686,100300.0
2013-09-06 12:30:00,48.8,48.91,48.75,48.87,83800.0,36.6611,36.7437,36.6235,36.7137,83800.0
2013-09-06 13:00:00,48.86,48.95,48.82,48.89,110800.0,36.7062,36.7738,36.6761,36.7287,110800.0
2013-09-06 13:30:00,48.89,49.27,48.88,49.21,178900.0,36.7287,37.0142,36.7212,36.9691,178900.0
2013-09-06 14:00:00,49.2,49.25,49.0,49.02,105600.0,36.9616,36.9991,36.8113,36.8264,105600.0
2013-09-06 14:30:00,49.02,49.07,48.95,49.03,153600.0,36.8264,36.8639,36.7738,36.8339,153600.0
2013-09-06 15:00:00,49.02,49.02,48.76,48.83,245000.0,36.8264,36.8264,36.631,36.6836,245000.0
2013-09-06 15:30:00,48.83,48.85,48.68,48.7,391800.0,36.6836,36.6986,36.5709,36.586,391800.0
2013-09-09 09:30:00,48.95,49.57,48.82,49.57,145700.0,36.7738,37.2395,36.6761,37.2395,145700.0
2013-09-09 10:00:00,49.57,49.7,49.27,49.27,152800.0,37.2395,37.3372,37.0142,37.0142,152800.0
2013-09-09 10:30:00,49.25,49.5,49.24,49.48,192600.0,36.9991,37.187,36.9916,37.1719,192600.0
2013-09-09 11:00:00,49.48,49.67,49.47,49.67,325200.0,37.1719,37.3147,37.1644,37.3147,325200.0
2013-09-09 11:30:00,49.67,49.76,49.5,49.5,90600.0,37.3147,37.3823,37.187,37.187,90600.0
2013-09-09 12:00:00,49.5,49.68,49.44,49.67,60800.0,37.187,37.3222,37.1419,37.3147,60800.0
2013-09-09 12:30:00,49.67,49.67,49.49,49.56,100800.0,37.3147,37.3147,37.1794,37.232,100800.0
2013-09-09 13:00:00,49.56,49.61,49.41,49.45,133300.0,37.232,37.2696,37.1193,37.1494,133300.0
2013-09-09 13:30:00,49.45,49.65,49.4,49.63,73800.0,37.1494,37.2996,37.1118,37.2846,73800.0
2013-09-09 14:00:00,49.63,49.66,49.49,49.49,107000.0,37.2846,37.3072,37.1794,37.1794,107000.0
2013-09-09 14:30:00,49.5,49.57,49.4,49.45,124200.0,37.187,37.2395,37.1118,37.1494,124200.0
2013-09-09 15:00:00,49.45,49.48,49.31,49.37,237300.0,37.1494,37.1719,37.0442,37.0893,237300.0
2013-09-09 15:30:00,49.36,49.5,49.3,49.46,308000.0,37.0818,37.187,37.0367,37.1569,308000.0
2013-09-10 09:30:00,49.58,50.0,49.54,49.81,108700.0,37.2471,37.5626,37.217,37.4198,108700.0
2013-09-10 10:00:00,49.83,50.69,49.82,50.67,438400.0,37.4349,38.0809,37.4274,38.0659,438400.0
2013-09-10 10:30:00,50.67,50.8,50.52,50.65,216100.0,38.0659,38.1636,37.9532,38.0509,216100.0
2013-09-10 11:00:00,50.63,50.63,50.21,50.24,211500.0,38.0359,38.0359,37.7203,37.7429,211500.0
2013-09-10 11:30:00,50.23,50.37,50.11,50.33,124200.0,37.7354,37.8405,37.6452,37.8105,124200.0
2013-09-10 12:00:00,50.33,50.4,50.29,50.3,74500.0,37.8105,37.8631,37.7804,37.788,74500.0
2013-09-10 12:30:00,50.3,50.45,50.29,50.44,45600.0,37.788,37.9006,37.7804,37.8931,45600.0
2013-09-10 13:00:00,50.44,50.57,50.37,50.57,66900.0,37.8931,37.9908,37.8405,37.9908,66900.0
2013-09-10 13:30:00,50.56,50.61,50.49,50.53,74500.0,37.9833,38.0208,37.9307,37.9607,74500.0
2013-09-10 14:00:00,50.54,50.66,50.46,50.46,79900.0,37.9683,38.0584,37.9082,37.9082,79900.0
2013-09-10 14:30:00,50.47,50.47,50.35,50.41,134300.0,37.9157,37.9157,37.8255,37.8706,134300.0
2013-09-10 15:00:00,50.4,50.41,50.32,50.38,214500.0,37.8631,37.8706,37.803,37.8481,214500.0
2013-09-10 15:30:00,50.39,50.58,50.36,50.57,338100.0,37.8556,37.9983,37.833,37.9908,338100.0
2013-09-11 09:30:00,50.37,50.64,50.29,50.39,72500.0,37.8405,38.0434,37.7804,37.8556,72500.0
2013-09-11 10:00:00,50.39,50.53,50.32,50.38,49000.0,37.8556,37.9607,37.803,37.8481,49000.0
2013-09-11 10:30:00,50.38,50.68,50.38,50.58,107300.0,37.8481,38.0734,37.8481,37.9983,107300.0
2013-09-11 11:00:00,50.59,50.62,50.47,50.57,53300.0,38.0058,38.0284,37.9157,37.9908,53300.0
2013-09-11 11:30:00,50.57,50.67,50.52,50.55,35900.0,37.9908,38.0659,37.9532,37.9758,35900.0
2013-09-11 12:00:00,50.54,50.68,50.51,50.66,41700.0,37.9683,38.0734,37.9457,38.0584,41700.0
2013-09-11 12:30:00,50.67,50.68,50.6,50.63,54300.0,38.0659,38.0734,38.0133,38.0359,54300.0
2013-09-11 13:00:00,50.62,50.67,50.57,50.61,50400.0,38.0284,38.0659,37.9908,38.0208,50400.0
2013-09-11 13:30:00,50.63,50.66,50.53,50.56,48900.0,38.0359,38.0584,37.9607,37.9833,48900.0
2013-09-11 14:00:00,50.57,50.64,50.53,50.55,57600.0,37.9908,38.0434,37.9607,37.9758,57600.0
2013-09-11 14:30:00,50.56,50.58,50.41,50.44,92200.0,37.9833,37.9983,37.8706,37.8931,92200.0
2013-09-11 15:00:00,50.45,50.58,50.44,50.55,142100.0,37.9006,37.9983,37.8931,37.9758,142100.0
2013-09-11 15:30:00,50.53,50.56,50.45,50.55,213900.0,37.9607,37.9833,37.9006,37.9758,213900.0
2013-09-12 09:30:00,50.59,50.75,50.34,50.57,78700.0,38.0058,38.126,37.818,37.9908,78700.0
2013-09-12 10:00:00,50.62,50.95,50.59,50.88,66100.0,38.0284,38.2763,38.0058,38.2237,66100.0
2013-09-12 10:30:00,50.87,50.97,50.84,50.84,81500.0,38.2162,38.2913,38.1936,38.1936,81500.0
2013-09-12 11:00:00,50.85,50.88,50.54,50.56,98100.0,38.2011,38.2237,37.9683,37.9833,98100.0
2013-09-12 11:30:00,50.57,50.6,50.46,50.53,32200.0,37.9908,38.0133,37.9082,37.9607,32200.0
2013-09-12 12:00:00,50.53,50.53,50.1,50.24,121300.0,37.9607,37.9607,37.6377,37.7429,121300.0
2013-09-12 12:30:00,50.25,50.38,50.18,50.26,71200.0,37.7504,37.8481,37.6978,37.7579,71200.0
2013-09-12 13:00:00,50.24,50.33,50.2,50.26,67600.0,37.7429,37.8105,37.7128,37.7579,67600.0
2013-09-12 13:30:00,50.25,50.31,50.13,50.19,103600.0,37.7504,37.7955,37.6602,37.7053,103600.0
2013-09-12 14:00:00,50.2,50.29,50.16,50.18,94600.0,37.7128,37.7804,37.6828,37.6978,94600.0
2013-09-12 14:30:00,50.16,50.27,50.04,50.2,84500.0,37.6828,37.7654,37.5926,37.7128,84500.0
2013-09-12 15:00:00,50.21,50.23,50.09,50.14,105200.0,37.7203,37.7354,37.6302,37.6678,105200.0
2013-09-12 15:30:00,50.14,50.24,50.05,50.09,275600.0,37.6678,37.7429,37.6001,37.6302,275600.0
2013-09-13 09:30:00,50.18,50.5,50.18,50.37,110400.0,37.6978,37.9382,37.6978,37.8405,110400.0
2013-09-13 10:00:00,50.37,50.37,50.13,50.3,63100.0,37.8405,37.8405,37.6602,37.788,63100.0
2013-09-13 10:30:00,50.29,50.32,50.14,50.26,50500.0,37.7804,37.803,37.6678,37.7579,50500.0
2013-09-13 11:00:00,50.28,50.36,50.25,50.31,26200.0,37.7729,37.833,37.7504,37.7955,26200.0
2013-09-13 11:30:00,50.3,50.38,50.27,50.38,32800.0,37.788,37.8481,37.7654,37.8481,32800.0
2013-09-13 12:00:00,50.39,50.51,50.31,50.43,37900.0,37.8556,37.9457,37.7955,37.8856,37900.0
2013-09-13 12:30:00,50.43,50.46,50.39,50.41,20500.0,37.8856,37.9082,37.8556,37.8706,20500.0
2013-09-13 13:00:00,50.41,50.48,50.41,50.46,28200.0,37.8706,37.9232,37.8706,37.9082,28200.0
2013-09-13 13:30:00,50.46,50.48,50.43,50.43,40100.0,37.9082,37.9232,37.8856,37.8856,40100.0
2013-09-13 14:00:00,50.44,50.49,50.41,50.48,35700.0,37.8931,37.9307,37.8706,37.9232,35700.0
2013-09-13 14:30:00,50.47,50.59,50.47,50.57,44300.0,37.9157,38.0058,37.9157,37.9908,44300.0
2013-09-13 15:00:00,50.57,50.6,50.51,50.55,68700.0,37.9908,38.0133,37.9457,37.9758,68700.0
2013-09-13 15:30:00,50.56,50.61,50.48,50.53,131500.0,37.9833,38.0208,37.9232,37.9607,131500.0
2013-09-16 09:30:00,52.54,52.6,51.39,51.49,410900.0,39.4708,39.5158,38.6068,38.6819,410900.0
2013-09-16 10:00:00,51.48,51.61,51.18,51.18,152200.0,38.6744,38.7721,38.4491,38.4491,152200.0
2013-09-16 10:30:00,51.18,51.25,50.92,50.95,118200.0,38.4491,38.5016,38.2537,38.2763,118200.0
2013-09-16 11:00:00,50.96,51.11,50.86,50.96,139000.0,38.2838,38.3965,38.2087,38.2838,139000.0
2013-09-16 11:30:00,50.98,50.99,50.78,50.83,92800.0,38.2988,38.3063,38.1486,38.1861,92800.0
2013-09-16 12:00:00,50.84,50.89,50.7,50.81,64300.0,38.1936,38.2312,38.0885,38.1711,64300.0
2013-09-16 12:30:00,50.8,50.89,50.74,50.8,83300.0,38.1636,38.2312,38.1185,38.1636,83300.0
2013-09-16 13:00:00,50.8,50.96,50.79,50.91,46000.0,38.1636,38.2838,38.1561,38.2462,46000.0
2013-09-16 13:30:00,50.91,50.93,50.74,50.8,55600.0,38.2462,38.2612,38.1185,38.1636,55600.0
2013-09-16 14:00:00,50.78,50.88,50.74,50.85,69200.0,38.1486,38.2237,38.1185,38.2011,69200.0
2013-09-16 14:30:00,50.86,50.96,50.83,50.9,116700.0,38.2087,38.2838,38.1861,38.2387,116700.0
2013-09-16 15:00:00,50.89,51.0,50.72,50.73,119100.0,38.2312,38.3138,38.1035,38.111,119100.0
2013-09-16 15:30:00,50.73,50.88,50.66,50.88,262400.0,38.111,38.2237,38.0584,38.2237,262400.0
2013-09-17 09:30:00,50.76,51.29,50.65,50.76,282700.0,38.1335,38.5317,38.0509,38.1335,282700.0
2013-09-17 10:00:00,50.76,50.99,50.49,50.5,185500.0,38.1335,38.3063,37.9307,37.9382,185500.0
2013-09-17 10:30:00,50.52,50.6,50.52,50.56,95700.0,37.9532,38.0133,37.9532,37.9833,95700.0
2013-09-17 11:00:00,50.57,50.74,50.51,50.72,174000.0,37.9908,38.1185,37.9457,38.1035,174000.0
2013-09-17 11:30:00,50.74,51.04,50.73,51.04,156900.0,38.1185,38.3439,38.111,38.3439,156900.0
2013-09-17 12:00:00,51.04,51.04,50.79,50.8,53200.0,38.3439,38.3439,38.1561,38.1636,53200.0
2013-09-17 12:30:00,50.8,50.92,50.76,50.89,75100.0,38.1636,38.2537,38.1335,38.2312,75100.0
2013-09-17 13:00:00,50.89,50.98,50.85,50.95,42000.0,38.2312,38.2988,38.2011,38.2763,42000.0
2013-09-17 13:30:00,50.94,50.96,50.84,50.87,63800.0,38.2688,38.2838,38.1936,38.2162,63800.0
2013-09-17 14:00:00,50.88,50.95,50.82,50.94,61000.0,38.2237,38.2763,38.1786,38.2688,61000.0
2013-09-17 14:30:00,50.94,50.97,50.89,50.95,91800.0,38.2688,38.2913,38.2312,38.2763,91800.0
2013-09-17 15:00:00,50.96,50.96,50.81,50.82,134500.0,38.2838,38.2838,38.1711,38.1786,134500.0
2013-09-17 15:30:00,50.82,50.9,50.82,50.87,264300.0,38.1786,38.2387,38.1786,38.2162,264300.0
2013-09-18 09:30:00,51.48,51.91,51.31,51.85,499900.0,38.6744,38.9975,38.5467,38.9524,499900.0
2013-09-18 10:00:00,51.82,52.51,51.81,52.28,337100.0,38.9299,39.4482,38.9223,39.2754,337100.0
2013-09-18 10:30:00,52.27,52.36,52.1,52.24,211900.0,39.2679,39.3355,39.1402,39.2454,211900.0
2013-09-18 11:00:00,52.24,52.31,52.17,52.3,137100.0,39.2454,39.298,39.1928,39.2905,137100.0
2013-09-18 11:30:00,52.3,52.46,52.2,52.26,193400.0,39.2905,39.4107,39.2153,39.2604,193400.0
2013-09-18 12:00:00,52.26,52.32,52.14,52.16,158900.0,39.2604,39.3055,39.1703,39.1853,158900.0
2013-09-18 12:30:00,52.17,52.17,52.03,52.17,63000.0,39.1928,39.1928,39.0876,39.1928,63000.0
2013-09-18 13:00:00,52.16,52.25,52.14,52.21,73400.0,39.1853,39.2529,39.1703,39.2228,73400.0
2013-09-18 13:30:00,52.21,52.21,52.07,52.12,85700.0,39.2228,39.2228,39.1177,39.1552,85700.0
2013-09-18 14:00:00,52.13,52.67,52.13,52.55,274400.0,39.1627,39.5684,39.1627,39.4783,274400.0
2013-09-18 14:30:00,52.54,52.84,52.45,52.82,106300.0,39.4708,39.6961,39.4031,39.6811,106300.0
2013-09-18 15:00:00,52.83,52.87,52.53,52.55,106400.0,39.6886,39.7187,39.4632,39.4783,106400.0
2013-09-18 15:30:00,52.53,52.7,52.53,52.7,294400.0,39.4632,39.591,39.4632,39.591,294400.0
2013-09-19 09:30:00,53.09,53.61,53.01,53.5,404500.0,39.8839,40.2746,39.8238,40.192,404500.0
2013-09-19 10:00:00,53.5,53.64,53.41,53.48,242500.0,40.192,40.2971,40.1243,40.1769,242500.0
2013-09-19 10:30:00,53.46,53.59,53.42,53.53,104000.0,40.1619,40.2596,40.1319,40.2145,104000.0
2013-09-19 11:00:00,53.51,53.55,53.47,53.51,134600.0,40.1995,40.2295,40.1694,40.1995,134600.0
2013-09-19 11:30:00,53.51,53.52,53.25,53.41,270500.0,40.1995,40.207,40.0041,40.1243,270500.0
2013-09-19 12:00:00,53.41,53.5,53.38,53.42,66900.0,40.1243,40.192,40.1018,40.1319,66900.0
2013-09-19 12:30:00,53.42,53.48,53.25,53.25,101100.0,40.1319,40.1769,40.0041,40.0041,101100.0
2013-09-19 13:00:00,53.25,53.34,53.2,53.26,70600.0,40.0041,40.0718,39.9666,40.0117,70600.0
2013-09-19 13:30:00,53.25,53.25,52.96,52.99,108500.0,40.0041,40.0041,39.7863,39.8088,108500.0
2013-09-19 14:00:00,52.98,53.31,52.93,53.24,129900.0,39.8013,40.0492,39.7637,39.9966,129900.0
2013-09-19 14:30:00,53.23,53.33,53.17,53.31,155700.0,39.9891,40.0642,39.944,40.0492,155700.0
2013-09-19 15:00:00,53.31,53.39,53.21,53.35,147400.0,40.0492,40.1093,39.9741,40.0793,147400.0
2013-09-19 15:30:00,53.35,53.37,53.21,53.23,606800.0,40.0793,40.0943,39.9741,39.9891,606800.0
2013-09-20 09:30:00,53.49,53.53,52.92,53.03,291300.0,40.1844,40.2145,39.7562,39.8389,291300.0
2013-09-20 10:00:00,53.03,53.05,52.81,52.86,113800.0,39.8389,39.8539,39.6736,39.7112,113800.0
2013-09-20 10:30:00,52.87,53.01,52.79,52.94,70400.0,39.7187,39.8238,39.6586,39.7713,70400.0
2013-09-20 11:00:00,52.97,53.0,52.7,52.81,113200.0,39.7938,39.8163,39.591,39.6736,113200.0
2013-09-20 11:30:00,52.82,52.96,52.74,52.75,91500.0,39.6811,39.7863,39.621,39.6285,91500.0
2013-09-20 12:00:00,52.76,52.92,52.71,52.77,42500.0,39.636,39.7562,39.5985,39.6435,42500.0
2013-09-20 12:30:00,52.77,52.95,52.71,52.95,40800.0,39.6435,39.7788,39.5985,39.7788,40800.0
2013-09-20 13:00:00,52.95,52.99,52.74,52.81,63700.0,39.7788,39.8088,39.621,39.6736,63700.0
2013-09-20 13:30:00,52.81,52.84,52.57,52.57,58800.0,39.6736,39.6961,39.4933,39.4933,58800.0
2013-09-20 14:00:00,52.57,52.76,52.53,52.76,128500.0,39.4933,39.636,39.4632,39.636,128500.0
2013-09-20 14:30:00,52.75,52.89,52.74,52.83,106500.0,39.6285,39.7337,39.621,39.6886,106500.0
2013-09-20 15:00:00,52.83,52.93,52.69,52.7,133000.0,39.6886,39.7637,39.5834,39.591,133000.0
2013-09-20 15:30:00,52.7,52.83,52.67,52.77,307900.0,39.591,39.6886,39.5684,39.6435,307900.0
2013-09-23 09:30:00,52.65,52.88,52.5,52.59,87300.0,39.5534,39.7262,39.4407,39.5083,87300.0
2013-09-23 10:00:00,52.58,52.71,52.42,52.43,73600.0,39.5008,39.5985,39.3806,39.3881,73600.0
2013-09-23 10:30:00,52.43,52.7,52.42,52.54,57700.0,39.3881,39.591,39.3806,39.4708,57700.0
2013-09-23 11:00:00,52.52,52.78,52.46,52.7,98800.0,39.4557,39.6511,39.4107,39.591,98800.0
2013-09-23 11:30:00,52.71,52.89,52.64,52.7,126100.0,39.5985,39.7337,39.5459,39.591,126100.0
2013-09-23 12:00:00,52.72,52.91,52.68,52.91,85100.0,39.606,39.7487,39.5759,39.7487,85100.0
2013-09-23 12:30:00,52.92,53.0,52.84,52.85,125900.0,39.7562,39.8163,39.6961,39.7036,125900.0
2013-09-23 13:00:00,52.85,52.92,52.8,52.89,154200.0,39.7036,39.7562,39.6661,39.7337,154200.0
2013-09-23 13:30:00,52.9,52.91,52.79,52.89,104900.0,39.7412,39.7487,39.6586,39.7337,104900.0
2013-09-23 14:00:00,52.89,52.92,52.81,52.85,58000.0,39.7337,39.7562,39.6736,39.7036,58000.0
2013-09-23 14:30:00,52.85,52.9,52.82,52.87,49900.0,39.7036,39.7412,39.6811,39.7187,49900.0
2013-09-23 15:00:00,52.86,52.9,52.75,52.83,89400.0,39.7112,39.7412,39.6285,39.6886,89400.0
2013-09-23 15:30:00,52.84,52.9,52.81,52.84,159000.0,39.6961,39.7412,39.6736,39.6961,159000.0
2013-09-24 09:30:00,52.75,53.28,52.7,53.02,164400.0,39.6285,40.0267,39.591,39.8314,164400.0
2013-09-24 10:00:00,53.04,53.04,52.67,52.73,92700.0,39.8464,39.8464,39.5684,39.6135,92700.0
2013-09-24 10:30:00,52.73,52.98,52.62,52.95,84000.0,39.6135,39.8013,39.5309,39.7788,84000.0
2013-09-24 11:00:00,52.95,53.15,52.93,53.09,99700.0,39.7788,39.929,39.7637,39.8839,99700.0
2013-09-24 11:30:00,53.1,53.24,53.1,53.2,31900.0,39.8915,39.9966,39.8915,39.9666,31900.0
2013-09-24 12:00:00,53.21,53.29,53.15,53.25,30600.0,39.9741,40.0342,39.929,40.0041,30600.0
2013-09-24 12:30:00,53.25,53.27,53.08,53.1,20800.0,40.0041,40.0192,39.8764,39.8915,20800.0
2013-09-24 13:00:00,53.1,53.15,53.09,53.13,53700.0,39.8915,39.929,39.8839,39.914,53700.0
2013-09-24 13:30:00,53.14,53.14,52.89,52.91,96400.0,39.9215,39.9215,39.7337,39.7487,96400.0
2013-09-24 14:00:00,52.92,52.97,52.75,52.83,92800.0,39.7562,39.7938,39.6285,39.6886,92800.0
2013-09-24 14:30:00,52.83,52.9,52.67,52.7,65300.0,39.6886,39.7412,39.5684,39.591,65300.0
2013-09-24 15:00:00,52.7,52.79,52.69,52.71,81200.0,39.591,39.6586,39.5834,39.5985,81200.0
2013-09-24 15:30:00,52.71,52.72,52.54,52.56,208500.0,39.5985,39.606,39.4708,39.4858,208500.0
2013-09-25 09:30:00,52.6,52.68,52.16,52.39,87500.0,39.5158,39.5759,39.1853,39.3581,87500.0
2013-09-25 10:00:00,52.48,52.6,52.3,52.58,73000.0,39.4257,39.5158,39.2905,39.5008,73000.0
2013-09-25 10:30:00,52.58,52.67,52.32,52.37,65500.0,39.5008,39.5684,39.3055,39.343,65500.0
2013-09-25 11:00:00,52.39,52.74,52.28,52.73,90300.0,39.3581,39.621,39.2754,39.6135,90300.0
2013-09-25 11:30:00,52.74,52.8,52.71,52.71,52200.0,39.621,39.6661,39.5985,39.5985,52200.0
2013-09-25 12:00:00,52.71,52.8,52.63,52.7,34800.0,39.5985,39.6661,39.5384,39.591,34800.0
2013-09-25 12:30:00,52.7,52.8,52.69,52.8,35900.0,39.591,39.6661,39.5834,39.6661,35900.0
2013-09-25 13:00:00,52.8,52.86,52.68,52.68,20700.0,39.6661,39.7112,39.5759,39.5759,20700.0
2013-09-25 13:30:00,52.67,52.67,52.25,52.42,96200.0,39.5684,39.5684,39.2529,39.3806,96200.0
2013-09-25 14:00:00,52.44,52.53,52.31,52.34,60300.0,39.3956,39.4632,39.298,39.3205,60300.0
2013-09-25 14:30:00,52.34,52.34,52.21,52.26,48400.0,39.3205,39.3205,39.2228,39.2604,48400.0
2013-09-25 15:00:00,52.27,52.35,52.24,52.25,64300.0,39.2679,39.328,39.2454,39.2529,64300.0
2013-09-25 15:30:00,52.25,52.29,52.1,52.17,255800.0,39.2529,39.2829,39.1402,39.1928,255800.0
2013-09-26 09:30:00,52.19,52.78,52.19,52.68,158200.0,39.2078,39.6511,39.2078,39.5759,158200.0
2013-09-26 10:00:00,52.69,52.84,52.52,52.57,89900.0,39.5834,39.6961,39.4557,39.4933,89900.0
2013-09-26 10:30:00,52.57,52.74,52.43,52.59,149200.0,39.4933,39.621,39.3881,39.5083,149200.0
2013-09-26 11:00:00,52.57,52.57,52.08,52.08,159300.0,39.4933,39.4933,39.1252,39.1252,159300.0
2013-09-26 11:30:00,52.08,52.32,52.08,52.3,91700.0,39.1252,39.3055,39.1252,39.2905,91700.0
2013-09-26 12:00:00,52.3,52.45,52.3,52.45,62400.0,39.2905,39.4031,39.2905,39.4031,62400.0
2013-09-26 12:30:00,52.44,52.6,52.42,52.59,85000.0,39.3956,39.5158,39.3806,39.5083,85000.0
2013-09-26 13:00:00,52.59,52.7,52.58,52.64,63600.0,39.5083,39.591,39.5008,39.5459,63600.0
2013-09-26 13:30:00,52.64,52.67,52.5,52.55,76000.0,39.5459,39.5684,39.4407,39.4783,76000.0
2013-09-26 14:00:00,52.54,52.63,52.47,52.63,103900.0,39.4708,39.5384,39.4182,39.5384,103900.0
2013-09-26 14:30:00,52.63,52.64,52.54,52.54,176800.0,39.5384,39.5459,39.4708,39.4708,176800.0
2013-09-26 15:00:00,52.51,52.55,52.09,52.16,280000.0,39.4482,39.4783,39.1327,39.1853,280000.0
2013-09-26 15:30:00,52.16,52.32,52.14,52.28,770800.0,39.1853,39.3055,39.1703,39.2754,770800.0
2013-09-27 09:30:00,52.25,53.28,52.11,53.18,334400.0,39.2529,40.0267,39.1477,39.9516,334400.0
2013-09-27 10:00:00,53.21,53.36,53.02,53.29,252000.0,39.9741,40.0868,39.8314,40.0342,252000.0
2013-09-27 10:30:00,53.29,53.4,53.14,53.29,192800.0,40.0342,40.1168,39.9215,40.0342,192800.0
2013-09-27 11:00:00,53.29,53.36,53.19,53.28,144400.0,40.0342,40.0868,39.9591,40.0267,144400.0
2013-09-27 11:30:00,53.26,53.39,53.18,53.34,97800.0,40.0117,40.1093,39.9516,40.0718,97800.0
2013-09-27 12:00:00,53.32,53.4,53.3,53.34,29900.0,40.0567,40.1168,40.0417,40.0718,29900.0
2013-09-27 12:30:00,53.32,53.35,53.21,53.21,46900.0,40.0567,40.0793,39.9741,39.9741,46900.0
2013-09-27 13:00:00,53.22,53.33,53.16,53.2,151700.0,39.9816,40.0642,39.9365,39.9666,151700.0
2013-09-27 13:30:00,53.2,53.32,53.2,53.25,29500.0,39.9666,40.0567,39.9666,40.0041,29500.0
2013-09-27 14:00:00,53.22,53.27,53.19,53.27,57100.0,39.9816,40.0192,39.9591,40.0192,57100.0
2013-09-27 14:30:00,53.28,53.31,53.21,53.27,65200.0,40.0267,40.0492,39.9741,40.0192,65200.0
2013-09-27 15:00:00,53.27,53.29,53.2,53.23,122500.0,40.0192,40.0342,39.9666,39.9891,122500.0
2013-09-27 15:30:00,53.22,53.5,53.22,53.48,385500.0,39.9816,40.192,39.9816,40.1769,385500.0
2013-09-30 09:30:00,52.96,53.13,52.7,52.93,166500.0,39.7863,39.914,39.591,39.7637,166500.0
2013-09-30 10:00:00,52.93,53.18,52.85,53.12,97900.0,39.7637,39.9516,39.7036,39.9065,97900.0
2013-09-30 10:30:00,53.11,53.35,53.09,53.3,76200.0,39.899,40.0793,39.8839,40.0417,76200.0
2013-09-30 11:00:00,53.28,53.36,53.01,53.17,79700.0,40.0267,40.0868,39.8238,39.944,79700.0
2013-09-30 11:30:00,53.18,53.27,53.09,53.21,43300.0,39.9516,40.0192,39.8839,39.9741,43300.0
2013-09-30 12:00:00,53.22,53.22,52.99,53.01,43600.0,39.9816,39.9816,39.8088,39.8238,43600.0
2013-09-30 12:30:00,53.03,53.11,53.0,53.06,32700.0,39.8389,39.899,39.8163,39.8614,32700.0
2013-09-30 13:00:00,53.07,53.27,53.07,53.22,71000.0,39.8689,40.0192,39.8689,39.9816,71000.0
2013-09-30 13:30:00,53.23,53.36,53.2,53.26,58200.0,39.9891,40.0868,39.9666,40.0117,58200.0
2013-09-30 14:00:00,53.26,53.38,53.23,53.34,61500.0,40.0117,40.1018,39.9891,40.0718,61500.0
2013-09-30 14:30:00,53.34,53.44,53.33,53.4,72700.0,40.0718,40.1469,40.0642,40.1168,72700.0
2013-09-30 15:00:00,53.4,53.42,53.28,53.33,111500.0,40.1168,40.1319,40.0267,40.0642,111500.0
2013-09-30 15:30:00,53.34,53.43,53.25,53.39,241500.0,40.0718,40.1394,40.0041,40.1093,241500.0
2013-10-01 09:30:00,53.31,54.05,53.31,53.68,87600.0,40.0492,40.6051,40.0492,40.3272,87600.0
2013-10-01 10:00:00,53.63,53.92,53.63,53.76,56800.0,40.2896,40.5075,40.2896,40.3873,56800.0
2013-10-01 10:30:00,53.78,53.95,53.77,53.79,48600.0,40.4023,40.53,40.3948,40.4098,48600.0
2013-10-01 11:00:00,53.78,53.92,53.78,53.85,72100.0,40.4023,40.5075,40.4023,40.4549,72100.0
2013-10-01 11:30:00,53.86,54.0,53.84,53.94,45800.0,40.4624,40.5676,40.4474,40.5225,45800.0
2013-10-01 12:00:00,53.96,54.0,53.88,53.96,28700.0,40.5375,40.5676,40.4774,40.5375,28700.0
2013-10-01 12:30:00,53.95,54.03,53.84,53.87,45700.0,40.53,40.5901,40.4474,40.4699,45700.0
2013-10-01 13:00:00,53.87,53.9,53.82,53.89,48400.0,40.4699,40.4925,40.4324,40.4849,48400.0
2013-10-01 13:30:00,53.89,53.92,53.82,53.89,58100.0,40.4849,40.5075,40.4324,40.4849,58100.0
2013-10-01 14:00:00,53.89,53.9,53.61,53.64,75500.0,40.4849,40.4925,40.2746,40.2971,75500.0
2013-10-01 14:30:00,53.63,53.8,53.62,53.79,87800.0,40.2896,40.4173,40.2821,40.4098,87800.0
2013-10-01 15:00:00,53.79,53.86,53.74,53.81,71700.0,40.4098,40.4624,40.3723,40.4248,71700.0
2013-10-01 15:30:00,53.83,53.9,53.75,53.89,191000.0,40.4399,40.4925,40.3798,40.4849,191000.0
2013-10-02 09:30:00,53.5,53.7,53.39,53.48,62500.0,40.192,40.3422,40.1093,40.1769,62500.0
2013-10-02 10:00:00,53.48,53.48,52.97,53.23,113100.0,40.1769,40.1769,39.7938,39.9891,113100.0
2013-10-02 10:30:00,53.21,53.36,53.13,53.24,51600.0,39.9741,40.0868,39.914,39.9966,51600.0
2013-10-02 11:00:00,53.25,53.44,53.2,53.42,36600.0,40.0041,40.1469,39.9666,40.1319,36600.0
2013-10-02 11:30:00,53.42,53.53,53.31,53.49,64800.0,40.1319,40.2145,40.0492,40.1844,64800.0
2013-10-02 12:00:00,53.47,53.62,53.44,53.54,35800.0,40.1694,40.2821,40.1469,40.222,35800.0
2013-10-02 12:30:00,53.54,53.6,53.49,53.53,26700.0,40.222,40.2671,40.1844,40.2145,26700.0
2013-10-02 13:00:00,53.54,53.66,53.51,53.64,31600.0,40.222,40.3122,40.1995,40.2971,31600.0
2013-10-02 13:30:00,53.64,53.78,53.63,53.69,32600.0,40.2971,40.4023,40.2896,40.3347,32600.0
2013-10-02 14:00:00,53.68,53.73,53.59,53.59,32300.0,40.3272,40.3647,40.2596,40.2596,32300.0
2013-10-02 14:30:00,53.59,53.6,53.5,53.55,53300.0,40.2596,40.2671,40.192,40.2295,53300.0
2013-10-02 15:00:00,53.54,53.57,53.49,53.56,66600.0,40.222,40.2445,40.1844,40.237,66600.0
2013-10-02 15:30:00,53.56,53.77,53.56,53.75,233400.0,40.237,40.3948,40.237,40.3798,233400.0
2013-10-03 09:30:00,53.84,53.87,53.31,53.57,72700.0,40.4474,40.4699,40.0492,40.2445,72700.0
2013-10-03 10:00:00,53.56,53.57,53.16,53.28,47700.0,40.237,40.2445,39.9365,40.0267,47700.0
2013-10-03 10:30:00,53.27,53.3,53.08,53.23,118800.0,40.0192,40.0417,39.8764,39.9891,118800.0
2013-10-03 11:00:00,53.2,53.32,53.1,53.12,39700.0,39.9666,40.0567,39.8915,39.9065,39700.0
2013-10-03 11:30:00,53.12,53.2,52.88,52.9,72700.0,39.9065,39.9666,39.7262,39.7412,72700.0
2013-10-03 12:00:00,52.89,53.12,52.88,53.07,41800.0,39.7337,39.9065,39.7262,39.8689,41800.0
2013-10-03 12:30:00,53.09,53.24,53.04,53.22,38200.0,39.8839,39.9966,39.8464,39.9816,38200.0
2013-10-03 13:00:00,53.21,53.48,53.2,53.43,33400.0,39.9741,40.1769,39.9666,40.1394,33400.0
2013-10-03 13:30:00,53.47,53.65,53.46,53.65,49500.0,40.1694,40.3046,40.1619,40.3046,49500.0
2013-10-03 14:00:00,53.64,53.64,53.2,53.42,45500.0,40.2971,40.2971,39.9666,40.1319,45500.0
2013-10-03 14:30:00,53.42,53.45,53.33,53.35,18100.0,40.1319,40.1544,40.0642,40.0793,18100.0
2013-10-03 15:00:00,53.32,53.42,53.26,53.41,69800.0,40.0567,40.1319,40.0117,40.1243,69800.0
2013-10-03 15:30:00,53.4,53.44,53.31,53.38,127900.0,40.1168,40.1469,40.0492,40.1018,127900.0
2013-10-04 09:30:00,53.45,53.7,53.29,53.64,46200.0,40.1544,40.3422,40.0342,40.2971,46200.0
2013-10-04 10:00:00,53.64,53.74,53.57,53.71,63100.0,40.2971,40.3723,40.2445,40.3497,63100.0
2013-10-04 10:30:00,53.72,53.85,53.72,53.81,51500.0,40.3572,40.4549,40.3572,40.4248,51500.0
2013-10-04 11:00:00,53.82,53.83,53.55,53.55,57100.0,40.4324,40.4399,40.2295,40.2295,57100.0
2013-10-04 11:30:00,53.56,53.61,53.54,53.6,29500.0,40.237,40.2746,40.222,40.2671,29500.0
2013-10-04 12:00:00,53.6,53.77,53.56,53.71,43000.0,40.2671,40.3948,40.237,40.3497,43000.0
2013-10-04 12:30:00,53.71,53.85,53.69,53.78,69800.0,40.3497,40.4549,40.3347,40.4023,69800.0
2013-10-04 13:00:00,53.78,53.85,53.77,53.8,34800.0,40.4023,40.4549,40.3948,40.4173,34800.0
2013-10-04 13:30:00,53.81,53.86,53.75,53.77,47400.0,40.4248,40.4624,40.3798,40.3948,47400.0
2013-10-04 14:00:00,53.78,53.88,53.76,53.87,38600.0,40.4023,40.4774,40.3873,40.4699,38600.0
2013-10-04 14:30:00,53.88,54.07,53.85,54.01,72800.0,40.4774,40.6202,40.4549,40.5751,72800.0
2013-10-04 15:00:00,54.01,54.02,53.86,53.9,88600.0,40.5751,40.5826,40.4624,40.4925,88600.0
2013-10-04 15:30:00,53.9,53.91,53.8,53.88,97200.0,40.4925,40.5,40.4173,40.4774,97200.0
2013-10-07 09:30:00,53.35,53.54,53.13,53.2,96400.0,40.0793,40.222,39.914,39.9666,96400.0
2013-10-07 10:00:00,53.15,53.52,53.14,53.52,82700.0,39.929,40.207,39.9215,40.207,82700.0
2013-10-07 10:30:00,53.51,53.62,53.49,53.54,32400.0,40.1995,40.2821,40.1844,40.222,32400.0
2013-10-07 11:00:00,53.52,53.56,53.25,53.29,44300.0,40.207,40.237,40.0041,40.0342,44300.0
2013-10-07 11:30:00,53.28,53.46,53.27,53.46,44300.0,40.0267,40.1619,40.0192,40.1619,44300.0
2013-10-07 12:00:00,53.45,53.49,53.3,53.32,26200.0,40.1544,40.1844,40.0417,40.0567,26200.0
2013-10-07 12:30:00,53.32,53.35,53.14,53.27,46100.0,40.0567,40.0793,39.9215,40.0192,46100.0
2013-10-07 13:00:00,53.28,53.34,53.24,53.29,31900.0,40.0267,40.0718,39.9966,40.0342,31900.0
2013-10-07 13:30:00,53.3,53.34,53.21,53.32,41400.0,40.0417,40.0718,39.9741,40.0567,41400.0
2013-10-07 14:00:00,53.33,53.42,53.24,53.42,51400.0,40.0642,40.1319,39.9966,40.1319,51400.0
2013-10-07 14:30:00,53.42,53.45,53.28,53.31,40800.0,40.1319,40.1544,40.0267,40.0492,40800.0
2013-10-07 15:00:00,53.31,53.33,53.15,53.19,80700.0,40.0492,40.0642,39.929,39.9591,80700.0
2013-10-07 15:30:00,53.2,53.2,52.93,52.93,230200.0,39.9666,39.9666,39.7637,39.7637,230200.0
2013-10-08 09:30:00,53.04,53.04,52.61,53.03,55600.0,39.8464,39.8464,39.5233,39.8389,55600.0
2013-10-08 10:00:00,53.0,53.0,52.63,52.74,79000.0,39.8163,39.8163,39.5384,39.621,79000.0
2013-10-08 10:30:00,52.75,52.76,52.26,52.29,73800.0,39.6285,39.636,39.2604,39.2829,73800.0
2013-10-08 11:00:00,52.3,52.41,52.21,52.33,52100.0,39.2905,39.3731,39.2228,39.313,52100.0
2013-10-08 11:30:00,52.31,52.31,52.08,52.16,139200.0,39.298,39.298,39.1252,39.1853,139200.0
2013-10-08 12:00:00,52.16,52.17,51.85,51.87,104200.0,39.1853,39.1928,38.9524,38.9674,104200.0
2013-10-08 12:30:00,51.87,52.03,51.73,52.03,91100.0,38.9674,39.0876,38.8622,39.0876,91100.0
2013-10-08 13:00:00,52.04,52.06,51.92,52.05,109500.0,39.0951,39.1102,39.005,39.1026,109500.0
2013-10-08 13:30:00,52.07,52.11,51.75,51.76,72900.0,39.1177,39.1477,38.8773,38.8848,72900.0
2013-10-08 14:00:00,51.77,51.95,51.72,51.91,56800.0,38.8923,39.0275,38.8547,38.9975,56800.0
2013-10-08 14:30:00,51.91,51.96,51.74,51.84,94500.0,38.9975,39.035,38.8698,38.9449,94500.0
2013-10-08 15:00:00,51.85,51.97,51.72,51.93,123200.0,38.9524,39.0425,38.8547,39.0125,123200.0
2013-10-08 15:30:00,51.94,51.99,51.67,51.69,245900.0,39.02,39.0576,38.8172,38.8322,245900.0
2013-10-09 09:30:00,51.73,51.74,51.23,51.44,113400.0,38.8622,38.8698,38.4866,38.6444,113400.0
2013-10-09 10:00:00,51.46,51.48,51.24,51.34,113700.0,38.6594,38.6744,38.4941,38.5693,113700.0
2013-10-09 10:30:00,51.4,51.5,51.26,51.29,130000.0,38.6143,38.6895,38.5092,38.5317,130000.0
2013-10-09 11:00:00,51.3,51.33,50.99,51.02,89800.0,38.5392,38.5617,38.3063,38.3289,89800.0
2013-10-09 11:30:00,51.03,51.12,50.97,51.04,53500.0,38.3364,38.404,38.2913,38.3439,53500.0
2013-10-09 12:00:00,51.07,51.29,51.05,51.27,61100.0,38.3664,38.5317,38.3514,38.5167,61100.0
2013-10-09 12:30:00,51.28,51.34,51.26,51.28,31100.0,38.5242,38.5693,38.5092,38.5242,31100.0
2013-10-09 13:00:00,51.28,51.67,51.28,51.67,65000.0,38.5242,38.8172,38.5242,38.8172,65000.0
2013-10-09 13:30:00,51.66,51.74,51.56,51.64,49800.0,38.8097,38.8698,38.7345,38.7946,49800.0
2013-10-09 14:00:00,51.64,51.8,51.55,51.67,56700.0,38.7946,38.9148,38.727,38.8172,56700.0
2013-10-09 14:30:00,51.66,51.75,51.62,51.75,43600.0,38.8097,38.8773,38.7796,38.8773,43600.0
2013-10-09 15:00:00,51.76,51.78,51.49,51.54,74400.0,38.8848,38.8998,38.6819,38.7195,74400.0
2013-10-09 15:30:00,51.54,51.65,51.45,51.52,218900.0,38.7195,38.8021,38.6519,38.7045,218900.0
2013-10-10 09:30:00,52.14,52.54,52.11,52.42,105200.0,39.1703,39.4708,39.1477,39.3806,105200.0
2013-10-10 10:00:00,52.45,52.46,52.13,52.13,37600.0,39.4031,39.4107,39.1627,39.1627,37600.0
2013-10-10 10:30:00,52.14,52.38,52.11,52.21,41200.0,39.1703,39.3506,39.1477,39.2228,41200.0
2013-10-10 11:00:00,52.2,52.22,52.13,52.17,36300.0,39.2153,39.2304,39.1627,39.1928,36300.0
2013-10-10 11:30:00,52.21,52.35,52.16,52.31,56800.0,39.2228,39.328,39.1853,39.298,56800.0
2013-10-10 12:00:00,52.29,52.38,52.24,52.25,17400.0,39.2829,39.3506,39.2454,39.2529,17400.0
2013-10-10 12:30:00,52.26,52.3,52.21,52.25,23100.0,39.2604,39.2905,39.2228,39.2529,23100.0
2013-10-10 13:00:00,52.24,52.3,52.16,52.21,25300.0,39.2454,39.2905,39.1853,39.2228,25300.0
2013-10-10 13:30:00,52.2,52.27,52.15,52.18,22500.0,39.2153,39.2679,39.1778,39.2003,22500.0
2013-10-10 14:00:00,52.18,52.2,52.09,52.11,29200.0,39.2003,39.2153,39.1327,39.1477,29200.0
2013-10-10 14:30:00,52.11,52.19,52.11,52.14,40500.0,39.1477,39.2078,39.1477,39.1703,40500.0
2013-10-10 15:00:00,52.15,52.38,52.14,52.34,66400.0,39.1778,39.3506,39.1703,39.3205,66400.0
2013-10-10 15:30:00,52.34,52.41,52.31,52.41,144500.0,39.3205,39.3731,39.298,39.3731,144500.0
2013-10-11 09:30:00,52.35,52.52,52.23,52.24,43800.0,39.328,39.4557,39.2379,39.2454,43800.0
2013-10-11 10:00:00,52.27,52.32,52.13,52.18,87200.0,39.2679,39.3055,39.1627,39.2003,87200.0
2013-10-11 10:30:00,52.17,52.19,51.99,52.0,37200.0,39.1928,39.2078,39.0576,39.0651,37200.0
2013-10-11 11:00:00,52.0,52.26,51.98,52.0,49400.0,39.0651,39.2604,39.0501,39.0651,49400.0
2013-10-11 11:30:00,52.03,52.36,52.0,52.33,60000.0,39.0876,39.3355,39.0651,39.313,60000.0
2013-10-11 12:00:00,52.33,52.47,52.31,52.45,24000.0,39.313,39.4182,39.298,39.4031,24000.0
2013-10-11 12:30:00,52.46,52.5,52.4,52.5,34200.0,39.4107,39.4407,39.3656,39.4407,34200.0
2013-10-11 13:00:00,52.47,52.53,52.32,52.35,27500.0,39.4182,39.4632,39.3055,39.328,27500.0
2013-10-11 13:30:00,52.36,52.5,52.32,52.5,69200.0,39.3355,39.4407,39.3055,39.4407,69200.0
2013-10-11 14:00:00,52.51,52.56,52.33,52.46,53100.0,39.4482,39.4858,39.313,39.4107,53100.0
2013-10-11 14:30:00,52.45,52.53,52.45,52.49,20700.0,39.4031,39.4632,39.4031,39.4332,20700.0
2013-10-11 15:00:00,52.49,52.52,52.43,52.51,47800.0,39.4332,39.4557,39.3881,39.4482,47800.0
2013-10-11 15:30:00,52.51,52.58,52.38,52.56,175000.0,39.4482,39.5008,39.3506,39.4858,175000.0
2013-10-14 09:30:00,52.15,52.22,51.71,51.82,189000.0,39.1778,39.2304,38.8472,38.9299,189000.0
2013-10-14 10:00:00,51.82,51.89,51.65,51.7,158400.0,38.9299,38.9824,38.8021,38.8397,158400.0
2013-10-14 10:30:00,51.7,51.7,51.38,51.5,144500.0,38.8397,38.8397,38.5993,38.6895,144500.0
2013-10-14 11:00:00,51.5,51.61,51.46,51.58,87500.0,38.6895,38.7721,38.6594,38.7496,87500.0
2013-10-14 11:30:00,51.57,51.73,51.55,51.71,65000.0,38.742,38.8622,38.727,38.8472,65000.0
2013-10-14 12:00:00,51.7,51.76,51.62,51.66,76800.0,38.8397,38.8848,38.7796,38.8097,76800.0
2013-10-14 12:30:00,51.68,51.78,51.66,51.77,54200.0,38.8247,38.8998,38.8097,38.8923,54200.0
2013-10-14 13:00:00,51.78,51.82,51.73,51.74,63400.0,38.8998,38.9299,38.8622,38.8698,63400.0
2013-10-14 13:30:00,51.73,51.75,51.64,51.67,105500.0,38.8622,38.8773,38.7946,38.8172,105500.0
2013-10-14 14:00:00,51.67,51.85,51.66,51.79,73300.0,38.8172,38.9524,38.8097,38.9073,73300.0
2013-10-14 14:30:00,51.8,51.83,51.68,51.69,74300.0,38.9148,38.9374,38.8247,38.8322,74300.0
2013-10-14 15:00:00,51.69,51.95,51.67,51.93,92800.0,38.8322,39.0275,38.8172,39.0125,92800.0
2013-10-14 15:30:00,51.93,52.0,51.79,51.86,175200.0,39.0125,39.0651,38.9073,38.9599,175200.0
2013-10-15 09:30:00,51.83,51.93,51.55,51.74,66000.0,38.9374,39.0125,38.727,38.8698,66000.0
2013-10-15 10:00:00,51.77,51.91,51.7,51.85,56100.0,38.8923,38.9975,38.8397,38.9524,56100.0
2013-10-15 10:30:00,51.84,51.85,51.56,51.68,106000.0,38.9449,38.9524,38.7345,38.8247,106000.0
2013-10-15 11:00:00,51.67,51.89,51.63,51.8,47300.0,38.8172,38.9824,38.7871,38.9148,47300.0
2013-10-15 11:30:00,51.79,51.8,51.5,51.61,47500.0,38.9073,38.9148,38.6895,38.7721,47500.0
2013-10-15 12:00:00,51.59,51.8,51.52,51.79,68300.0,38.7571,38.9148,38.7045,38.9073,68300.0
2013-10-15 12:30:00,51.79,51.81,51.73,51.81,36400.0,38.9073,38.9223,38.8622,38.9223,36400.0
2013-10-15 13:00:00,51.82,51.82,51.65,51.66,33900.0,38.9299,38.9299,38.8021,38.8097,33900.0
2013-10-15 13:30:00,51.65,51.8,51.63,51.63,41700.0,38.8021,38.9148,38.7871,38.7871,41700.0
2013-10-15 14:00:00,51.63,51.75,51.38,51.4,78400.0,38.7871,38.8773,38.5993,38.6143,78400.0
2013-10-15 14:30:00,51.41,51.44,51.18,51.44,133000.0,38.6218,38.6444,38.4491,38.6444,133000.0
2013-10-15 15:00:00,51.43,51.59,51.4,51.52,89400.0,38.6369,38.7571,38.6143,38.7045,89400.0
2013-10-15 15:30:00,51.53,51.54,51.4,51.45,190000.0,38.712,38.7195,38.6143,38.6519,190000.0
2013-10-16 09:30:00,51.82,52.44,51.76,52.33,90700.0,38.9299,39.3956,38.8848,39.313,90700.0
2013-10-16 10:00:00,52.29,52.42,52.1,52.25,106300.0,39.2829,39.3806,39.1402,39.2529,106300.0
2013-10-16 10:30:00,52.23,52.37,52.14,52.27,70700.0,39.2379,39.343,39.1703,39.2679,70700.0
2013-10-16 11:00:00,52.25,52.37,52.18,52.21,84700.0,39.2529,39.343,39.2003,39.2228,84700.0
2013-10-16 11:30:00,52.18,52.23,52.15,52.2,24900.0,39.2003,39.2379,39.1778,39.2153,24900.0
2013-10-16 12:00:00,52.2,52.27,52.12,52.22,24400.0,39.2153,39.2679,39.1552,39.2304,24400.0
2013-10-16 12:30:00,52.2,52.42,52.16,52.25,55300.0,39.2153,39.3806,39.1853,39.2529,55300.0
2013-10-16 13:00:00,52.25,52.27,52.09,52.12,114300.0,39.2529,39.2679,39.1327,39.1552,114300.0
2013-10-16 13:30:00,52.12,52.32,52.08,52.21,33200.0,39.1552,39.3055,39.1252,39.2228,33200.0
2013-10-16 14:00:00,52.22,52.28,52.17,52.18,22400.0,39.2304,39.2754,39.1928,39.2003,22400.0
2013-10-16 14:30:00,52.18,52.2,52.06,52.13,53300.0,39.2003,39.2153,39.1102,39.1627,53300.0
2013-10-16 15:00:00,52.13,52.14,51.94,51.94,133200.0,39.1627,39.1703,39.02,39.02,133200.0
2013-10-16 15:30:00,51.94,52.05,51.89,52.05,253900.0,39.02,39.1026,38.9824,39.1026,253900.0
2013-10-17 09:30:00,51.81,52.0,51.71,51.83,114400.0,38.9223,39.0651,38.8472,38.9374,114400.0
2013-10-17 10:00:00,51.79,51.83,51.47,51.48,98600.0,38.9073,38.9374,38.6669,38.6744,98600.0
2013-10-17 10:30:00,51.47,51.56,51.29,51.35,258600.0,38.6669,38.7345,38.5317,38.5768,258600.0
2013-10-17 11:00:00,51.35,51.72,51.32,51.71,109800.0,38.5768,38.8547,38.5542,38.8472,109800.0
2013-10-17 11:30:00,51.72,51.75,51.57,51.63,216700.0,38.8547,38.8773,38.742,38.7871,216700.0
2013-10-17 12:00:00,51.63,51.82,51.5,51.82,87200.0,38.7871,38.9299,38.6895,38.9299,87200.0
2013-10-17 12:30:00,51.82,51.96,51.7,51.86,96700.0,38.9299,39.035,38.8397,38.9599,96700.0
2013-10-17 13:00:00,51.85,52.06,51.8,52.0,84100.0,38.9524,39.1102,38.9148,39.0651,84100.0
2013-10-17 13:30:00,52.04,52.08,51.78,51.78,94700.0,39.0951,39.1252,38.8998,38.8998,94700.0
2013-10-17 14:00:00,51.78,52.0,51.74,52.0,89700.0,38.8998,39.0651,38.8698,39.0651,89700.0
2013-10-17 14:30:00,52.0,52.06,51.85,51.9,90400.0,39.0651,39.1102,38.9524,38.99,90400.0
2013-10-17 15:00:00,51.91,52.08,51.83,51.95,131300.0,38.9975,39.1252,38.9374,39.0275,131300.0
2013-10-17 15:30:00,51.95,52.2,51.95,52.03,209700.0,39.0275,39.2153,39.0275,39.0876,209700.0
2013-10-18 09:30:00,52.17,52.48,52.17,52.42,132000.0,39.1928,39.4257,39.1928,39.3806,132000.0
2013-10-18 10:00:00,52.4,52.52,52.33,52.39,186700.0,39.3656,39.4557,39.313,39.3581,186700.0
2013-10-18 10:30:00,52.39,52.41,52.15,52.2,333800.0,39.3581,39.3731,39.1778,39.2153,333800.0
2013-10-18 11:00:00,52.2,52.42,52.16,52.42,139800.0,39.2153,39.3806,39.1853,39.3806,139800.0
2013-10-18 11:30:00,52.4,52.48,52.33,52.45,67000.0,39.3656,39.4257,39.313,39.4031,67000.0
2013-10-18 12:00:00,52.46,52.55,52.43,52.5,55400.0,39.4107,39.4783,39.3881,39.4407,55400.0
2013-10-18 12:30:00,52.48,52.64,52.48,52.61,84900.0,39.4257,39.5459,39.4257,39.5233,84900.0
2013-10-18 13:00:00,52.61,52.65,52.56,52.59,91700.0,39.5233,39.5534,39.4858,39.5083,91700.0
2013-10-18 13:30:00,52.58,52.59,52.42,52.43,121100.0,39.5008,39.5083,39.3806,39.3881,121100.0
2013-10-18 14:00:00,52.43,52.45,52.37,52.4,74200.0,39.3881,39.4031,39.343,39.3656,74200.0
2013-10-18 14:30:00,52.4,52.63,52.4,52.58,65100.0,39.3656,39.5384,39.3656,39.5008,65100.0
2013-10-18 15:00:00,52.57,52.59,52.48,52.56,98800.0,39.4933,39.5083,39.4257,39.4858,98800.0
2013-10-18 15:30:00,52.56,52.59,52.49,52.56,191900.0,39.4858,39.5083,39.4332,39.4858,191900.0
2013-10-21 09:30:00,52.57,52.71,51.76,51.97,212900.0,39.4933,39.5985,38.8848,39.0425,212900.0
2013-10-21 10:00:00,51.98,52.09,51.72,51.72,145900.0,39.0501,39.1327,38.8547,38.8547,145900.0
2013-10-21 10:30:00,51.72,51.78,51.24,51.29,239300.0,38.8547,38.8998,38.4941,38.5317,239300.0
2013-10-21 11:00:00,51.29,51.49,51.19,51.47,140000.0,38.5317,38.6819,38.4566,38.6669,140000.0
2013-10-21 11:30:00,51.47,51.47,51.23,51.25,141300.0,38.6669,38.6669,38.4866,38.5016,141300.0
2013-10-21 12:00:00,51.26,51.33,51.18,51.28,145900.0,38.5092,38.5617,38.4491,38.5242,145900.0
2013-10-21 12:30:00,51.29,51.3,51.17,51.24,105500.0,38.5317,38.5392,38.4415,38.4941,105500.0
2013-10-21 13:00:00,51.24,51.35,51.22,51.32,83500.0,38.4941,38.5768,38.4791,38.5542,83500.0
2013-10-21 13:30:00,51.33,51.36,51.21,51.27,99500.0,38.5617,38.5843,38.4716,38.5167,99500.0
2013-10-21 14:00:00,51.28,51.28,51.13,51.18,121400.0,38.5242,38.5242,38.4115,38.4491,121400.0
2013-10-21 14:30:00,51.19,51.26,51.13,51.22,143300.0,38.4566,38.5092,38.4115,38.4791,143300.0
2013-10-21 15:00:00,51.22,51.41,51.22,51.41,134400.0,38.4791,38.6218,38.4791,38.6218,134400.0
2013-10-21 15:30:00,51.41,51.52,51.39,51.41,331900.0,38.6218,38.7045,38.6068,38.6218,331900.0
2013-10-22 09:30:00,51.29,51.62,51.29,51.48,179200.0,38.5317,38.7796,38.5317,38.6744,179200.0
2013-10-22 10:00:00,51.48,52.0,51.48,51.98,149100.0,38.6744,39.0651,38.6744,39.0501,149100.0
2013-10-22 10:30:00,52.0,52.0,51.47,51.5,218100.0,39.0651,39.0651,38.6669,38.6895,218100.0
2013-10-22 11:00:00,51.5,51.68,51.37,51.64,128200.0,38.6895,38.8247,38.5918,38.7946,128200.0
2013-10-22 11:30:00,51.62,51.84,51.55,51.8,93900.0,38.7796,38.9449,38.727,38.9148,93900.0
2013-10-22 12:00:00,51.82,51.83,51.7,51.82,72900.0,38.9299,38.9374,38.8397,38.9299,72900.0
2013-10-22 12:30:00,51.82,51.9,51.79,51.86,87800.0,38.9299,38.99,38.9073,38.9599,87800.0
2013-10-22 13:00:00,51.86,51.95,51.84,51.87,57600.0,38.9599,39.0275,38.9449,38.9674,57600.0
2013-10-22 13:30:00,51.85,51.94,51.82,51.9,51800.0,38.9524,39.02,38.9299,38.99,51800.0
2013-10-22 14:00:00,51.91,51.94,51.84,51.88,57600.0,38.9975,39.02,38.9449,38.9749,57600.0
2013-10-22 14:30:00,51.89,51.89,51.69,51.71,64800.0,38.9824,38.9824,38.8322,38.8472,64800.0
2013-10-22 15:00:00,51.71,51.87,51.71,51.87,87300.0,38.8472,38.9674,38.8472,38.9674,87300.0
2013-10-22 15:30:00,51.86,51.86,51.75,51.79,143100.0,38.9599,38.9599,38.8773,38.9073,143100.0
2013-10-23 09:30:00,51.69,51.97,51.62,51.72,105800.0,38.8322,39.0425,38.7796,38.8547,105800.0
2013-10-23 10:00:00,51.73,51.88,51.56,51.6,199200.0,38.8622,38.9749,38.7345,38.7646,199200.0
2013-10-23 10:30:00,51.6,51.68,51.31,51.5,76600.0,38.7646,38.8247,38.5467,38.6895,76600.0
2013-10-23 11:00:00,51.53,51.72,51.52,51.69,85500.0,38.712,38.8547,38.7045,38.8322,85500.0
2013-10-23 11:30:00,51.69,51.72,51.66,51.68,24700.0,38.8322,38.8547,38.8097,38.8247,24700.0
2013-10-23 12:00:00,51.68,51.71,51.64,51.66,65700.0,38.8247,38.8472,38.7946,38.8097,65700.0
2013-10-23 12:30:00,51.66,51.75,51.63,51.75,33000.0,38.8097,38.8773,38.7871,38.8773,33000.0
2013-10-23 13:00:00,51.75,51.8,51.73,51.8,40500.0,38.8773,38.9148,38.8622,38.9148,40500.0
2013-10-23 13:30:00,51.8,51.87,51.75,51.76,50800.0,38.9148,38.9674,38.8773,38.8848,50800.0
2013-10-23 14:00:00,51.78,51.89,51.76,51.81,41600.0,38.8998,38.9824,38.8848,38.9223,41600.0
2013-10-23 14:30:00,51.81,51.9,51.81,51.88,68700.0,38.9223,38.99,38.9223,38.9749,68700.0
2013-10-23 15:00:00,51.87,51.9,51.66,51.68,86100.0,38.9674,38.99,38.8097,38.8247,86100.0
2013-10-23 15:30:00,51.68,51.78,51.66,51.69,182300.0,38.8247,38.8998,38.8097,38.8322,182300.0
2013-10-24 09:30:00,51.2,51.37,50.3,50.77,569800.0,38.4641,38.5918,37.788,38.141,569800.0
2013-10-24 10:00:00,50.78,51.16,50.75,51.04,269700.0,38.1486,38.434,38.126,38.3439,269700.0
2013-10-24 10:30:00,51.04,51.31,50.98,51.1,201700.0,38.3439,38.5467,38.2988,38.389,201700.0
2013-10-24 11:00:00,51.1,51.16,51.03,51.16,110700.0,38.389,38.434,38.3364,38.434,110700.0
2013-10-24 11:30:00,51.15,51.23,51.06,51.06,58000.0,38.4265,38.4866,38.3589,38.3589,58000.0
2013-10-24 12:00:00,51.07,51.4,51.05,51.36,41600.0,38.3664,38.6143,38.3514,38.5843,41600.0
2013-10-24 12:30:00,51.39,51.4,51.26,51.4,22500.0,38.6068,38.6143,38.5092,38.6143,22500.0
2013-10-24 13:00:00,51.4,51.44,51.32,51.36,42400.0,38.6143,38.6444,38.5542,38.5843,42400.0
2013-10-24 13:30:00,51.36,51.49,51.35,51.44,45400.0,38.5843,38.6819,38.5768,38.6444,45400.0
2013-10-24 14:00:00,51.44,51.53,51.43,51.53,39400.0,38.6444,38.712,38.6369,38.712,39400.0
2013-10-24 14:30:00,51.53,51.61,51.52,51.55,53100.0,38.712,38.7721,38.7045,38.727,53100.0
2013-10-24 15:00:00,51.55,51.57,51.38,51.54,94900.0,38.727,38.742,38.5993,38.7195,94900.0
2013-10-24 15:30:00,51.54,51.58,51.45,51.45,229900.0,38.7195,38.7496,38.6519,38.6519,229900.0
2013-10-25 09:30:00,51.73,51.83,51.38,51.83,123800.0,38.8622,38.9374,38.5993,38.9374,123800.0
2013-10-25 10:00:00,51.83,51.91,51.67,51.68,77800.0,38.9374,38.9975,38.8172,38.8247,77800.0
2013-10-25 10:30:00,51.67,51.84,51.66,51.83,73300.0,38.8172,38.9449,38.8097,38.9374,73300.0
2013-10-25 11:00:00,51.83,51.86,51.67,51.86,53600.0,38.9374,38.9599,38.8172,38.9599,53600.0
2013-10-25 11:30:00,51.86,51.95,51.77,51.86,38500.0,38.9599,39.0275,38.8923,38.9599,38500.0
2013-10-25 12:00:00,51.86,51.98,51.86,51.96,71800.0,38.9599,39.0501,38.9599,39.035,71800.0
2013-10-25 12:30:00,51.96,52.1,51.93,52.1,37100.0,39.035,39.1402,39.0125,39.1402,37100.0
2013-10-25 13:00:00,52.09,52.22,52.09,52.15,74600.0,39.1327,39.2304,39.1327,39.1778,74600.0
2013-10-25 13:30:00,52.14,52.27,52.13,52.26,69800.0,39.1703,39.2679,39.1627,39.2604,69800.0
2013-10-25 14:00:00,52.25,52.36,52.24,52.3,59300.0,39.2529,39.3355,39.2454,39.2905,59300.0
2013-10-25 14:30:00,52.31,52.36,52.23,52.32,59800.0,39.298,39.3355,39.2379,39.3055,59800.0
2013-10-25 15:00:00,52.32,52.38,52.24,52.37,98800.0,39.3055,39.3506,39.2454,39.343,98800.0
2013-10-25 15:30:00,52.37,52.56,52.37,52.47,267100.0,39.343,39.4858,39.343,39.4182,267100.0
2013-10-28 09:30:00,52.6,53.23,52.55,52.71,128300.0,39.5158,39.9891,39.4783,39.5985,128300.0
2013-10-28 10:00:00,52.69,52.83,52.62,52.76,47600.0,39.5834,39.6886,39.5309,39.636,47600.0
2013-10-28 10:30:00,52.75,52.84,52.64,52.75,82400.0,39.6285,39.6961,39.5459,39.6285,82400.0
2013-10-28 11:00:00,52.75,52.86,52.7,52.86,79000.0,39.6285,39.7112,39.591,39.7112,79000.0
2013-10-28 11:30:00,52.85,53.02,52.82,53.0,67600.0,39.7036,39.8314,39.6811,39.8163,67600.0
2013-10-28 12:00:00,53.01,53.11,52.95,53.0,28300.0,39.8238,39.899,39.7788,39.8163,28300.0
2013-10-28 12:30:00,53.01,53.1,52.95,53.08,38300.0,39.8238,39.8915,39.7788,39.8764,38300.0
2013-10-28 13:00:00,53.08,53.15,53.04,53.07,64200.0,39.8764,39.929,39.8464,39.8689,64200.0
2013-10-28 13:30:00,53.07,53.08,52.99,53.02,61700.0,39.8689,39.8764,39.8088,39.8314,61700.0
2013-10-28 14:00:00,53.03,53.06,52.96,53.02,69800.0,39.8389,39.8614,39.7863,39.8314,69800.0
2013-10-28 14:30:00,53.01,53.09,53.0,53.05,45200.0,39.8238,39.8839,39.8163,39.8539,45200.0
2013-10-28 15:00:00,53.05,53.05,52.86,52.87,108600.0,39.8539,39.8539,39.7112,39.7187,108600.0
2013-10-28 15:30:00,52.86,52.95,52.76,52.81,241300.0,39.7112,39.7788,39.636,39.6736,241300.0
2013-10-29 09:30:00,52.87,53.1,52.8,52.84,50200.0,39.7187,39.8915,39.6661,39.6961,50200.0
2013-10-29 10:00:00,52.81,53.11,52.72,53.09,129700.0,39.6736,39.899,39.606,39.8839,129700.0
2013-10-29 10:30:00,53.1,53.13,52.92,53.01,107600.0,39.8915,39.914,39.7562,39.8238,107600.0
2013-10-29 11:00:00,52.97,53.19,52.97,53.17,48200.0,39.7938,39.9591,39.7938,39.944,48200.0
2013-10-29 11:30:00,53.18,53.24,53.1,53.15,34500.0,39.9516,39.9966,39.8915,39.929,34500.0
2013-10-29 12:00:00,53.17,53.3,53.16,53.28,36100.0,39.944,40.0417,39.9365,40.0267,36100.0
2013-10-29 12:30:00,53.27,53.43,53.26,53.38,52500.0,40.0192,40.1394,40.0117,40.1018,52500.0
2013-10-29 13:00:00,53.38,53.39,53.31,53.33,35000.0,40.1018,40.1093,40.0492,40.0642,35000.0
2013-10-29 13:30:00,53.33,53.37,53.32,53.35,34100.0,40.0642,40.0943,40.0567,40.0793,34100.0
2013-10-29 14:00:00,53.34,53.38,53.3,53.34,48800.0,40.0718,40.1018,40.0417,40.0718,48800.0
2013-10-29 14:30:00,53.34,53.38,53.3,53.32,47000.0,40.0718,40.1018,40.0417,40.0567,47000.0
2013-10-29 15:00:00,53.33,53.4,53.3,53.4,81500.0,40.0642,40.1168,40.0417,40.1168,81500.0
2013-10-29 15:30:00,53.39,53.54,53.34,53.5,264700.0,40.1093,40.222,40.0718,40.192,264700.0
2013-10-30 09:30:00,53.35,53.65,53.18,53.28,57700.0,40.0793,40.3046,39.9516,40.0267,57700.0
2013-10-30 10:00:00,53.29,53.67,53.21,53.67,66800.0,40.0342,40.3197,39.9741,40.3197,66800.0
2013-10-30 10:30:00,53.67,53.77,53.57,53.74,65600.0,40.3197,40.3948,40.2445,40.3723,65600.0
2013-10-30 11:00:00,53.75,53.91,53.68,53.69,66000.0,40.3798,40.5,40.3272,40.3347,66000.0
2013-10-30 11:30:00,53.69,53.73,53.51,53.53,42100.0,40.3347,40.3647,40.1995,40.2145,42100.0
2013-10-30 12:00:00,53.52,53.59,53.49,53.54,46200.0,40.207,40.2596,40.1844,40.222,46200.0
2013-10-30 12:30:00,53.54,53.66,53.51,53.66,38000.0,40.222,40.3122,40.1995,40.3122,38000.0
2013-10-30 13:00:00,53.65,53.66,53.55,53.59,38200.0,40.3046,40.3122,40.2295,40.2596,38200.0
2013-10-30 13:30:00,53.58,53.58,53.37,53.43,49800.0,40.2521,40.2521,40.0943,40.1394,49800.0
2013-10-30 14:00:00,53.47,53.62,53.15,53.27,96400.0,40.1694,40.2821,39.929,40.0192,96400.0
2013-10-30 14:30:00,53.28,53.45,53.24,53.33,98700.0,40.0267,40.1544,39.9966,40.0642,98700.0
2013-10-30 15:00:00,53.3,53.42,53.26,53.41,73700.0,40.0417,40.1319,40.0117,40.1243,73700.0
2013-10-30 15:30:00,53.41,53.46,53.33,53.4,175100.0,40.1243,40.1619,40.0642,40.1168,175100.0
2013-10-31 09:30:00,53.38,53.5,53.03,53.19,58500.0,40.1018,40.192,39.8389,39.9591,58500.0
2013-10-31 10:00:00,53.14,53.21,52.99,53.06,47300.0,39.9215,39.9741,39.8088,39.8614,47300.0
2013-10-31 10:30:00,53.05,53.19,52.93,53.13,47500.0,39.8539,39.9591,39.7637,39.914,47500.0
2013-10-31 11:00:00,53.13,53.36,53.12,53.33,34700.0,39.914,40.0868,39.9065,40.0642,34700.0
2013-10-31 11:30:00,53.33,53.45,53.33,53.43,24700.0,40.0642,40.1544,40.0642,40.1394,24700.0
2013-10-31 12:00:00,53.43,53.44,53.22,53.25,39800.0,40.1394,40.1469,39.9816,40.0041,39800.0
2013-10-31 12:30:00,53.24,53.37,53.23,53.3,18000.0,39.9966,40.0943,39.9891,40.0417,18000.0
2013-10-31 13:00:00,53.29,53.35,53.25,53.35,15100.0,40.0342,40.0793,40.0041,40.0793,15100.0
2013-10-31 13:30:00,53.33,53.39,53.25,53.33,18000.0,40.0642,40.1093,40.0041,40.0642,18000.0
2013-10-31 14:00:00,53.32,53.52,53.29,53.48,20400.0,40.0567,40.207,40.0342,40.1769,20400.0
2013-10-31 14:30:00,53.47,53.52,53.3,53.3,38200.0,40.1694,40.207,40.0417,40.0417,38200.0
2013-10-31 15:00:00,53.3,53.33,53.21,53.26,72300.0,40.0417,40.0642,39.9741,40.0117,72300.0
2013-10-31 15:30:00,53.26,53.33,53.18,53.2,154200.0,40.0117,40.0642,39.9516,39.9666,154200.0
2013-11-01 09:30:00,53.19,53.57,53.19,53.5,36800.0,39.9591,40.2445,39.9591,40.192,36800.0
2013-11-01 10:00:00,53.51,53.76,53.45,53.5,33100.0,40.1995,40.3873,40.1544,40.192,33100.0
2013-11-01 10:30:00,53.5,53.58,53.22,53.24,40600.0,40.192,40.2521,39.9816,39.9966,40600.0
2013-11-01 11:00:00,53.26,53.32,53.02,53.24,39700.0,40.0117,40.0567,39.8314,39.9966,39700.0
2013-11-01 11:30:00,53.26,53.33,53.15,53.15,16100.0,40.0117,40.0642,39.929,39.929,16100.0
2013-11-01 12:00:00,53.15,53.26,53.06,53.25,22200.0,39.929,40.0117,39.8614,40.0041,22200.0
2013-11-01 12:30:00,53.25,53.41,53.24,53.4,33800.0,40.0041,40.1243,39.9966,40.1168,33800.0
2013-11-01 13:00:00,53.38,53.41,53.23,53.29,26700.0,40.1018,40.1243,39.9891,40.0342,26700.0
2013-11-01 13:30:00,53.29,53.37,53.26,53.34,16300.0,40.0342,40.0943,40.0117,40.0718,16300.0
2013-11-01 14:00:00,53.35,53.42,53.33,53.35,20300.0,40.0793,40.1319,40.0642,40.0793,20300.0
2013-11-01 14:30:00,53.35,53.44,53.33,53.38,20100.0,40.0793,40.1469,40.0642,40.1018,20100.0
2013-11-01 15:00:00,53.38,53.47,53.37,53.47,39100.0,40.1018,40.1694,40.0943,40.1694,39100.0
2013-11-01 15:30:00,53.46,53.6,53.43,53.54,90000.0,40.1619,40.2671,40.1394,40.222,90000.0
2013-11-04 09:30:00,53.61,54.11,53.61,53.98,226900.0,40.2746,40.6502,40.2746,40.5526,226900.0
2013-11-04 10:00:00,53.98,54.16,53.87,53.96,68800.0,40.5526,40.6878,40.4699,40.5375,68800.0
2013-11-04 10:30:00,53.98,54.07,53.93,53.96,89800.0,40.5526,40.6202,40.515,40.5375,89800.0
2013-11-04 11:00:00,53.93,54.06,53.71,53.75,102300.0,40.515,40.6127,40.3497,40.3798,102300.0
2013-11-04 11:30:00,53.74,53.99,53.74,53.94,33600.0,40.3723,40.5601,40.3723,40.5225,33600.0
2013-11-04 12:00:00,53.96,54.09,53.96,54.09,31700.0,40.5375,40.6352,40.5375,40.6352,31700.0
2013-11-04 12:30:00,54.09,54.15,54.06,54.11,20600.0,40.6352,40.6803,40.6127,40.6502,20600.0
2013-11-04 13:00:00,54.1,54.2,54.1,54.2,25900.0,40.6427,40.7178,40.6427,40.7178,25900.0
2013-11-04 13:30:00,54.19,54.3,54.17,54.29,55100.0,40.7103,40.793,40.6953,40.7854,55100.0
2013-11-04 14:00:00,54.28,54.36,54.25,54.27,71100.0,40.7779,40.838,40.7554,40.7704,71100.0
2013-11-04 14:30:00,54.27,54.36,54.12,54.13,53000.0,40.7704,40.838,40.6577,40.6652,53000.0
2013-11-04 15:00:00,54.14,54.34,54.14,54.15,90100.0,40.6728,40.823,40.6728,40.6803,90100.0
2013-11-04 15:30:00,54.15,54.17,54.0,54.05,220900.0,40.6803,40.6953,40.5676,40.6051,220900.0
2013-11-05 09:30:00,53.74,53.94,53.48,53.62,87900.0,40.3723,40.5225,40.1769,40.2821,87900.0
2013-11-05 10:00:00,53.58,54.07,53.42,54.05,61300.0,40.2521,40.6202,40.1319,40.6051,61300.0
2013-11-05 10:30:00,54.06,54.15,53.79,54.0,92600.0,40.6127,40.6803,40.4098,40.5676,92600.0
2013-11-05 11:00:00,54.04,54.1,53.98,54.04,23100.0,40.5976,40.6427,40.5526,40.5976,23100.0
2013-11-05 11:30:00,54.04,54.25,53.97,54.16,30100.0,40.5976,40.7554,40.545,40.6878,30100.0
2013-11-05 12:00:00,54.15,54.28,54.11,54.26,29200.0,40.6803,40.7779,40.6502,40.7629,29200.0
2013-11-05 12:30:00,54.26,54.26,54.16,54.17,24800.0,40.7629,40.7629,40.6878,40.6953,24800.0
2013-11-05 13:00:00,54.18,54.21,54.15,54.16,33400.0,40.7028,40.7253,40.6803,40.6878,33400.0
2013-11-05 13:30:00,54.18,54.22,54.06,54.08,38200.0,40.7028,40.7329,40.6127,40.6277,38200.0
2013-11-05 14:00:00,54.06,54.14,54.04,54.13,40300.0,40.6127,40.6728,40.5976,40.6652,40300.0
2013-11-05 14:30:00,54.14,54.17,54.07,54.07,26000.0,40.6728,40.6953,40.6202,40.6202,26000.0
2013-11-05 15:00:00,54.08,54.29,54.08,54.22,82500.0,40.6277,40.7854,40.6277,40.7329,82500.0
2013-11-05 15:30:00,54.21,54.29,54.13,54.14,118000.0,40.7253,40.7854,40.6652,40.6728,118000.0
2013-11-06 09:30:00,54.25,54.43,53.82,54.07,46100.0,40.7554,40.8906,40.4324,40.6202,46100.0
2013-11-06 10:00:00,54.07,54.4,54.02,54.07,54900.0,40.6202,40.8681,40.5826,40.6202,54900.0
2013-11-06 10:30:00,54.01,54.05,53.76,53.83,25100.0,40.5751,40.6051,40.3873,40.4399,25100.0
2013-11-06 11:00:00,53.85,53.87,53.74,53.84,22900.0,40.4549,40.4699,40.3723,40.4474,22900.0
2013-11-06 11:30:00,53.85,53.98,53.82,53.97,13700.0,40.4549,40.5526,40.4324,40.545,13700.0
2013-11-06 12:00:00,53.98,54.1,53.95,54.08,11300.0,40.5526,40.6427,40.53,40.6277,11300.0
2013-11-06 12:30:00,54.07,54.15,54.0,54.0,21500.0,40.6202,40.6803,40.5676,40.5676,21500.0
2013-11-06 13:00:00,53.99,54.12,53.96,54.12,14900.0,40.5601,40.6577,40.5375,40.6577,14900.0
2013-11-06 13:30:00,54.12,54.31,54.08,54.22,38700.0,40.6577,40.8005,40.6277,40.7329,38700.0
2013-11-06 14:00:00,54.23,54.23,54.11,54.15,17500.0,40.7404,40.7404,40.6502,40.6803,17500.0
2013-11-06 14:30:00,54.15,54.2,54.14,54.17,30400.0,40.6803,40.7178,40.6728,40.6953,30400.0
2013-11-06 15:00:00,54.16,54.18,54.04,54.04,70200.0,40.6878,40.7028,40.5976,40.5976,70200.0
2013-11-06 15:30:00,54.05,54.05,53.93,54.0,119200.0,40.6051,40.6051,40.515,40.5676,119200.0
2013-11-07 09:30:00,54.32,54.86,54.01,54.53,207300.0,40.808,41.2137,40.5751,40.9658,207300.0
2013-11-07 10:00:00,54.53,54.61,54.26,54.28,98900.0,40.9658,41.0259,40.7629,40.7779,98900.0
2013-11-07 10:30:00,54.25,54.28,53.9,53.9,65200.0,40.7554,40.7779,40.4925,40.4925,65200.0
2013-11-07 11:00:00,53.92,53.92,53.62,53.75,75700.0,40.5075,40.5075,40.2821,40.3798,75700.0
2013-11-07 11:30:00,53.78,54.03,53.76,53.94,50500.0,40.4023,40.5901,40.3873,40.5225,50500.0
2013-11-07 12:00:00,53.95,54.07,53.95,54.0,25300.0,40.53,40.6202,40.53,40.5676,25300.0
2013-11-07 12:30:00,54.0,54.06,53.94,54.03,67900.0,40.5676,40.6127,40.5225,40.5901,67900.0
2013-11-07 13:00:00,54.02,54.07,53.87,53.88,69800.0,40.5826,40.6202,40.4699,40.4774,69800.0
2013-11-07 13:30:00,53.87,53.96,53.83,53.84,33900.0,40.4699,40.5375,40.4399,40.4474,33900.0
2013-11-07 14:00:00,53.83,53.83,53.6,53.61,65600.0,40.4399,40.4399,40.2671,40.2746,65600.0
2013-11-07 14:30:00,53.6,53.81,53.54,53.66,72900.0,40.2671,40.4248,40.222,40.3122,72900.0
2013-11-07 15:00:00,53.64,53.75,53.57,53.57,71700.0,40.2971,40.3798,40.2445,40.2445,71700.0
2013-11-07 15:30:00,53.56,53.59,53.43,53.45,177100.0,40.237,40.2596,40.1394,40.1544,177100.0
2013-11-08 09:30:00,53.53,54.01,53.5,53.69,70600.0,40.2145,40.5751,40.192,40.3347,70600.0
2013-11-08 10:00:00,53.66,53.87,53.56,53.73,91700.0,40.3122,40.4699,40.237,40.3647,91700.0
2013-11-08 10:30:00,53.79,53.87,53.53,53.62,49100.0,40.4098,40.4699,40.2145,40.2821,49100.0
2013-11-08 11:00:00,53.66,53.72,53.54,53.54,50500.0,40.3122,40.3572,40.222,40.222,50500.0
2013-11-08 11:30:00,53.54,53.76,53.52,53.72,32100.0,40.222,40.3873,40.207,40.3572,32100.0
2013-11-08 12:00:00,53.73,53.99,53.73,53.91,63100.0,40.3647,40.5601,40.3647,40.5,63100.0
2013-11-08 12:30:00,53.89,53.91,53.81,53.85,20900.0,40.4849,40.5,40.4248,40.4549,20900.0
2013-11-08 13:00:00,53.86,53.87,53.72,53.81,25600.0,40.4624,40.4699,40.3572,40.4248,25600.0
2013-11-08 13:30:00,53.8,53.89,53.71,53.89,126000.0,40.4173,40.4849,40.3497,40.4849,126000.0
2013-11-08 14:00:00,53.9,53.97,53.86,53.97,17300.0,40.4925,40.545,40.4624,40.545,17300.0
2013-11-08 14:30:00,53.96,54.02,53.95,53.97,27800.0,40.5375,40.5826,40.53,40.545,27800.0
2013-11-08 15:00:00,53.96,54.06,53.93,54.02,50000.0,40.5375,40.6127,40.515,40.5826,50000.0
2013-11-08 15:30:00,54.01,54.13,54.0,54.12,82300.0,40.5751,40.6652,40.5676,40.6577,82300.0
2013-11-11 09:30:00,54.0,54.14,53.52,53.99,59400.0,40.5676,40.6728,40.207,40.5601,59400.0
2013-11-11 10:00:00,54.0,54.2,53.89,53.97,88000.0,40.5676,40.7178,40.4849,40.545,88000.0
2013-11-11 10:30:00,53.95,54.03,53.84,54.01,53600.0,40.53,40.5901,40.4474,40.5751,53600.0
2013-11-11 11:00:00,54.01,54.02,53.87,53.95,71300.0,40.5751,40.5826,40.4699,40.53,71300.0
2013-11-11 11:30:00,53.97,54.15,53.96,54.09,26400.0,40.545,40.6803,40.5375,40.6352,26400.0
2013-11-11 12:00:00,54.09,54.32,54.06,54.3,55600.0,40.6352,40.808,40.6127,40.793,55600.0
2013-11-11 12:30:00,54.29,54.34,54.27,54.33,36800.0,40.7854,40.823,40.7704,40.8155,36800.0
2013-11-11 13:00:00,54.33,54.44,54.33,54.4,33600.0,40.8155,40.8981,40.8155,40.8681,33600.0
2013-11-11 13:30:00,54.41,54.46,54.39,54.43,28100.0,40.8756,40.9132,40.8606,40.8906,28100.0
2013-11-11 14:00:00,54.44,54.63,54.4,54.59,111700.0,40.8981,41.0409,40.8681,41.0108,111700.0
2013-11-11 14:30:00,54.6,54.84,54.59,54.78,96900.0,41.0183,41.1986,41.0108,41.1536,96900.0
2013-11-11 15:00:00,54.79,54.82,54.74,54.79,71300.0,41.1611,41.1836,41.1235,41.1611,71300.0
2013-11-11 15:30:00,54.79,54.88,54.74,54.86,209100.0,41.1611,41.2287,41.1235,41.2137,209100.0
2013-11-12 09:30:00,54.73,54.73,54.24,54.45,91400.0,41.116,41.116,40.7479,40.9057,91400.0
2013-11-12 10:00:00,54.44,54.61,54.29,54.6,69700.0,40.8981,41.0259,40.7854,41.0183,69700.0
2013-11-12 10:30:00,54.6,54.87,54.57,54.84,46000.0,41.0183,41.2212,40.9958,41.1986,46000.0
2013-11-12 11:00:00,54.86,55.09,54.84,54.96,74000.0,41.2137,41.3865,41.1986,41.2888,74000.0
2013-11-12 11:30:00,54.96,55.02,54.83,54.85,104800.0,41.2888,41.3339,41.1911,41.2062,104800.0
2013-11-12 12:00:00,54.86,54.9,54.73,54.85,74900.0,41.2137,41.2437,41.116,41.2062,74900.0
2013-11-12 12:30:00,54.85,54.87,54.74,54.85,105400.0,41.2062,41.2212,41.1235,41.2062,105400.0
2013-11-12 13:00:00,54.86,54.87,54.79,54.8,55400.0,41.2137,41.2212,41.1611,41.1686,55400.0
2013-11-12 13:30:00,54.81,54.82,54.57,54.67,102800.0,41.1761,41.1836,40.9958,41.0709,102800.0
2013-11-12 14:00:00,54.69,54.72,54.59,54.63,95000.0,41.086,41.1085,41.0108,41.0409,95000.0
2013-11-12 14:30:00,54.61,54.63,54.49,54.58,67500.0,41.0259,41.0409,40.9357,41.0033,67500.0
2013-11-12 15:00:00,54.58,54.75,54.57,54.67,70800.0,41.0033,41.131,40.9958,41.0709,70800.0
2013-11-12 15:30:00,54.68,54.77,54.58,54.75,141700.0,41.0784,41.1461,41.0033,41.131,141700.0
2013-11-13 09:30:00,54.09,54.5,53.76,54.49,437500.0,40.6352,40.9432,40.3873,40.9357,437500.0
2013-11-13 10:00:00,54.48,55.02,54.44,54.96,251400.0,40.9282,41.3339,40.8981,41.2888,251400.0
2013-11-13 10:30:00,54.98,55.12,54.9,54.97,205800.0,41.3038,41.409,41.2437,41.2963,205800.0
2013-11-13 11:00:00,54.96,55.11,54.84,55.11,70700.0,41.2888,41.4015,41.1986,41.4015,70700.0
2013-11-13 11:30:00,55.11,55.21,54.91,55.21,104400.0,41.4015,41.4766,41.2512,41.4766,104400.0
2013-11-13 12:00:00,55.23,55.38,55.05,55.37,141300.0,41.4916,41.6043,41.3564,41.5968,141300.0
2013-11-13 12:30:00,55.37,55.38,55.2,55.28,47600.0,41.5968,41.6043,41.4691,41.5292,47600.0
2013-11-13 13:00:00,55.28,55.3,55.09,55.19,49800.0,41.5292,41.5442,41.3865,41.4616,49800.0
2013-11-13 13:30:00,55.17,55.44,55.17,55.42,39900.0,41.4466,41.6494,41.4466,41.6344,39900.0
2013-11-13 14:00:00,55.42,55.49,55.37,55.44,60800.0,41.6344,41.687,41.5968,41.6494,60800.0
2013-11-13 14:30:00,55.44,55.47,55.36,55.47,117400.0,41.6494,41.6719,41.5893,41.6719,117400.0
2013-11-13 15:00:00,55.45,55.5,55.41,55.44,155100.0,41.6569,41.6945,41.6269,41.6494,155100.0
2013-11-13 15:30:00,55.44,55.52,55.4,55.48,228800.0,41.6494,41.7095,41.6193,41.6794,228800.0
2013-11-14 09:30:00,55.5,55.51,55.06,55.17,90400.0,41.6945,41.702,41.3639,41.4466,90400.0
2013-11-14 10:00:00,55.17,55.17,54.79,55.06,114000.0,41.4466,41.4466,41.1611,41.3639,114000.0
2013-11-14 10:30:00,55.04,55.26,55.03,55.17,73200.0,41.3489,41.5142,41.3414,41.4466,73200.0
2013-11-14 11:00:00,55.19,55.37,55.15,55.17,107800.0,41.4616,41.5968,41.4315,41.4466,107800.0
2013-11-14 11:30:00,55.17,55.31,55.04,55.29,53000.0,41.4466,41.5517,41.3489,41.5367,53000.0
2013-11-14 12:00:00,55.29,55.42,55.26,55.37,66700.0,41.5367,41.6344,41.5142,41.5968,66700.0
2013-11-14 12:30:00,55.38,55.42,55.29,55.3,34800.0,41.6043,41.6344,41.5367,41.5442,34800.0
2013-11-14 13:00:00,55.3,55.42,55.3,55.34,33000.0,41.5442,41.6344,41.5442,41.5743,33000.0
2013-11-14 13:30:00,55.33,55.48,55.32,55.47,36600.0,41.5668,41.6794,41.5592,41.6719,36600.0
2013-11-14 14:00:00,55.48,55.74,55.46,55.73,42400.0,41.6794,41.8748,41.6644,41.8673,42400.0
2013-11-14 14:30:00,55.74,55.84,55.7,55.71,61800.0,41.8748,41.9499,41.8447,41.8522,61800.0
2013-11-14 15:00:00,55.71,55.72,55.62,55.66,97900.0,41.8522,41.8597,41.7846,41.8147,97900.0
2013-11-14 15:30:00,55.66,55.68,55.57,55.61,172000.0,41.8147,41.8297,41.7471,41.7771,172000.0
2013-11-15 09:30:00,55.61,55.61,55.12,55.16,161300.0,41.7771,41.7771,41.409,41.439,161300.0
2013-11-15 10:00:00,55.18,55.48,55.16,55.27,70000.0,41.4541,41.6794,41.439,41.5217,70000.0
2013-11-15 10:30:00,55.27,55.33,55.19,55.27,62600.0,41.5217,41.5668,41.4616,41.5217,62600.0
2013-11-15 11:00:00,55.28,55.45,55.26,55.35,91900.0,41.5292,41.6569,41.5142,41.5818,91900.0
2013-11-15 11:30:00,55.36,55.45,55.33,55.44,121100.0,41.5893,41.6569,41.5668,41.6494,121100.0
2013-11-15 12:00:00,55.43,55.64,55.42,55.59,66500.0,41.6419,41.7996,41.6344,41.7621,66500.0
2013-11-15 12:30:00,55.6,55.75,55.6,55.67,119600.0,41.7696,41.8823,41.7696,41.8222,119600.0
2013-11-15 13:00:00,55.66,55.71,55.56,55.56,45900.0,41.8147,41.8522,41.7395,41.7395,45900.0
2013-11-15 13:30:00,55.57,55.57,55.4,55.4,65800.0,41.7471,41.7471,41.6193,41.6193,65800.0
2013-11-15 14:00:00,55.41,55.53,55.41,55.53,48900.0,41.6269,41.717,41.6269,41.717,48900.0
2013-11-15 14:30:00,55.53,55.63,55.53,55.6,81100.0,41.717,41.7921,41.717,41.7696,81100.0
2013-11-15 15:00:00,55.59,55.66,55.55,55.62,94200.0,41.7621,41.8147,41.732,41.7846,94200.0
2013-11-15 15:30:00,55.62,55.88,55.62,55.82,314500.0,41.7846,41.9799,41.7846,41.9349,314500.0
2013-11-18 09:30:00,56.17,56.33,55.85,56.0,167800.0,42.1978,42.318,41.9574,42.0701,167800.0
2013-11-18 10:00:00,56.0,56.57,56.0,56.3,189500.0,42.0701,42.4983,42.0701,42.2955,189500.0
2013-11-18 10:30:00,56.3,56.51,56.23,56.26,168400.0,42.2955,42.4532,42.2429,42.2654,168400.0
2013-11-18 11:00:00,56.25,56.39,56.11,56.38,155000.0,42.2579,42.3631,42.1527,42.3556,155000.0
2013-11-18 11:30:00,56.39,56.68,56.36,56.56,119100.0,42.3631,42.5809,42.3405,42.4908,119100.0
2013-11-18 12:00:00,56.57,56.67,56.47,56.65,78000.0,42.4983,42.5734,42.4232,42.5584,78000.0
2013-11-18 12:30:00,56.64,56.72,56.13,56.27,180800.0,42.5509,42.611,42.1678,42.2729,180800.0
2013-11-18 13:00:00,56.26,56.28,56.13,56.16,88700.0,42.2654,42.2804,42.1678,42.1903,88700.0
2013-11-18 13:30:00,56.16,56.21,56.1,56.21,81300.0,42.1903,42.2279,42.1452,42.2279,81300.0
2013-11-18 14:00:00,56.2,56.32,56.19,56.26,127100.0,42.2203,42.3105,42.2128,42.2654,127100.0
2013-11-18 14:30:00,56.26,56.44,56.25,56.38,110900.0,42.2654,42.4006,42.2579,42.3556,110900.0
2013-11-18 15:00:00,56.39,56.4,56.11,56.29,235400.0,42.3631,42.3706,42.1527,42.288,235400.0
2013-11-18 15:30:00,56.28,56.41,56.16,56.37,361800.0,42.2804,42.3781,42.1903,42.3481,361800.0
2013-11-19 09:30:00,56.37,58.08,56.15,57.94,604500.0,42.3481,43.6327,42.1828,43.5275,604500.0
2013-11-19 10:00:00,57.94,58.4,56.94,57.22,797300.0,43.5275,43.8731,42.7763,42.9866,797300.0
2013-11-19 10:30:00,57.2,57.54,57.01,57.05,368600.0,42.9716,43.227,42.8289,42.8589,368600.0
2013-11-19 11:00:00,57.05,57.39,56.91,56.95,233800.0,42.8589,43.1143,42.7537,42.7838,233800.0
2013-11-19 11:30:00,56.94,57.16,56.71,56.84,172700.0,42.7763,42.9415,42.6035,42.7011,172700.0
2013-11-19 12:00:00,56.84,56.98,56.75,56.83,124600.0,42.7011,42.8063,42.6335,42.6936,124600.0
2013-11-19 12:30:00,56.83,57.06,56.69,56.77,88700.0,42.6936,42.8664,42.5885,42.6486,88700.0
2013-11-19 13:00:00,56.78,56.95,56.73,56.87,80000.0,42.6561,42.7838,42.6185,42.7237,80000.0
2013-11-19 13:30:00,56.87,56.87,56.61,56.69,100800.0,42.7237,42.7237,42.5284,42.5885,100800.0
2013-11-19 14:00:00,56.7,56.78,56.43,56.44,115100.0,42.596,42.6561,42.3931,42.4006,115100.0
2013-11-19 14:30:00,56.44,56.56,56.15,56.15,199700.0,42.4006,42.4908,42.1828,42.1828,199700.0
2013-11-19 15:00:00,56.16,56.49,56.14,56.18,224100.0,42.1903,42.4382,42.1753,42.2053,224100.0
2013-11-19 15:30:00,56.18,56.18,55.95,56.13,354400.0,42.2053,42.2053,42.0325,42.1678,354400.0
2013-11-20 09:30:00,55.8,56.02,55.04,55.39,396200.0,41.9198,42.0851,41.3489,41.6118,396200.0
2013-11-20 10:00:00,55.37,55.41,55.02,55.12,186600.0,41.5968,41.6269,41.3339,41.409,186600.0
2013-11-20 10:30:00,55.12,55.14,54.9,55.01,225200.0,41.409,41.424,41.2437,41.3264,225200.0
2013-11-20 11:00:00,55.0,55.02,54.65,54.98,161300.0,41.3188,41.3339,41.0559,41.3038,161300.0
2013-11-20 11:30:00,54.96,55.09,54.91,55.03,162200.0,41.2888,41.3865,41.2512,41.3414,162200.0
2013-11-20 12:00:00,55.01,55.23,55.01,55.1,156700.0,41.3264,41.4916,41.3264,41.394,156700.0
2013-11-20 12:30:00,55.1,55.16,54.88,54.88,103600.0,41.394,41.439,41.2287,41.2287,103600.0
2013-11-20 13:00:00,54.88,55.12,54.87,55.01,102400.0,41.2287,41.409,41.2212,41.3264,102400.0
2013-11-20 13:30:00,55.0,55.03,54.93,54.98,93000.0,41.3188,41.3414,41.2663,41.3038,93000.0
2013-11-20 14:00:00,54.98,55.0,54.8,54.97,139800.0,41.3038,41.3188,41.1686,41.2963,139800.0
2013-11-20 14:30:00,54.97,55.03,54.91,54.98,194000.0,41.2963,41.3414,41.2512,41.3038,194000.0
2013-11-20 15:00:00,54.99,55.01,54.75,54.87,253300.0,41.3113,41.3264,41.131,41.2212,253300.0
2013-11-20 15:30:00,54.87,55.0,54.67,54.91,468900.0,41.2212,41.3188,41.0709,41.2512,468900.0
2013-11-21 09:30:00,54.81,54.82,54.01,54.44,231900.0,41.1761,41.1836,40.5751,40.8981,231900.0
2013-11-21 10:00:00,54.44,54.79,54.42,54.77,117100.0,40.8981,41.1611,40.8831,41.1461,117100.0
2013-11-21 10:30:00,54.79,55.0,54.78,54.98,79000.0,41.1611,41.3188,41.1536,41.3038,79000.0
2013-11-21 11:00:00,54.98,55.09,54.94,55.05,110700.0,41.3038,41.3865,41.2738,41.3564,110700.0
2013-11-21 11:30:00,55.06,55.12,54.95,54.95,68500.0,41.3639,41.409,41.2813,41.2813,68500.0
2013-11-21 12:00:00,54.97,54.97,54.89,54.9,29600.0,41.2963,41.2963,41.2362,41.2437,29600.0
2013-11-21 12:30:00,54.92,54.92,54.77,54.79,47900.0,41.2587,41.2587,41.1461,41.1611,47900.0
2013-11-21 13:00:00,54.81,54.86,54.76,54.76,36300.0,41.1761,41.2137,41.1385,41.1385,36300.0
2013-11-21 13:30:00,54.76,55.0,54.76,54.97,54400.0,41.1385,41.3188,41.1385,41.2963,54400.0
2013-11-21 14:00:00,54.97,55.11,54.96,55.11,73600.0,41.2963,41.4015,41.2888,41.4015,73600.0
2013-11-21 14:30:00,55.1,55.16,55.0,55.07,91400.0,41.394,41.439,41.3188,41.3714,91400.0
2013-11-21 15:00:00,55.07,55.24,55.07,55.21,136100.0,41.3714,41.4991,41.3714,41.4766,136100.0
2013-11-21 15:30:00,55.23,55.23,55.13,55.2,246800.0,41.4916,41.4916,41.4165,41.4691,246800.0
2013-11-22 09:30:00,55.38,55.83,55.17,55.77,89000.0,41.6043,41.9424,41.4466,41.8973,89000.0
2013-11-22 10:00:00,55.79,56.08,55.72,56.08,149700.0,41.9123,42.1302,41.8597,42.1302,149700.0
2013-11-22 10:30:00,56.08,56.08,55.83,55.85,76700.0,42.1302,42.1302,41.9424,41.9574,76700.0
2013-11-22 11:00:00,55.85,55.91,55.63,55.63,54900.0,41.9574,42.0025,41.7921,41.7921,54900.0
2013-11-22 11:30:00,55.64,55.72,55.6,55.67,27900.0,41.7996,41.8597,41.7696,41.8222,27900.0
2013-11-22 12:00:00,55.65,55.66,55.46,55.5,52100.0,41.8072,41.8147,41.6644,41.6945,52100.0
2013-11-22 12:30:00,55.5,55.57,55.45,55.48,25900.0,41.6945,41.7471,41.6569,41.6794,25900.0
2013-11-22 13:00:00,55.49,55.53,55.4,55.46,34000.0,41.687,41.717,41.6193,41.6644,34000.0
2013-11-22 13:30:00,55.43,55.46,55.29,55.44,36600.0,41.6419,41.6644,41.5367,41.6494,36600.0
2013-11-22 14:00:00,55.43,55.56,55.43,55.5,47300.0,41.6419,41.7395,41.6419,41.6945,47300.0
2013-11-22 14:30:00,55.5,55.53,55.47,55.49,54300.0,41.6945,41.717,41.6719,41.687,54300.0
2013-11-22 15:00:00,55.49,55.55,55.48,55.51,109500.0,41.687,41.732,41.6794,41.702,109500.0
2013-11-22 15:30:00,55.51,55.51,55.37,55.44,241300.0,41.702,41.702,41.5968,41.6494,241300.0
2013-11-25 09:30:00,55.66,55.66,55.24,55.25,47900.0,41.8147,41.8147,41.4991,41.5067,47900.0
2013-11-25 10:00:00,55.28,55.45,55.17,55.43,30200.0,41.5292,41.6569,41.4466,41.6419,30200.0
2013-11-25 10:30:00,55.44,55.66,55.41,55.62,53000.0,41.6494,41.8147,41.6269,41.7846,53000.0
2013-11-25 11:00:00,55.62,55.72,55.6,55.69,86900.0,41.7846,41.8597,41.7696,41.8372,86900.0
2013-11-25 11:30:00,55.69,55.75,55.49,55.56,49500.0,41.8372,41.8823,41.687,41.7395,49500.0
2013-11-25 12:00:00,55.57,55.79,55.57,55.78,23400.0,41.7471,41.9123,41.7471,41.9048,23400.0
2013-11-25 12:30:00,55.77,55.77,55.61,55.65,60800.0,41.8973,41.8973,41.7771,41.8072,60800.0
2013-11-25 13:00:00,55.65,55.79,55.65,55.79,32500.0,41.8072,41.9123,41.8072,41.9123,32500.0
2013-11-25 13:30:00,55.79,55.94,55.77,55.93,36600.0,41.9123,42.025,41.8973,42.0175,36600.0
2013-11-25 14:00:00,55.93,56.09,55.93,56.09,57800.0,42.0175,42.1377,42.0175,42.1377,57800.0
2013-11-25 14:30:00,56.08,56.12,56.03,56.09,51300.0,42.1302,42.1602,42.0926,42.1377,51300.0
2013-11-25 15:00:00,56.08,56.19,56.07,56.18,118900.0,42.1302,42.2128,42.1227,42.2053,118900.0
2013-11-25 15:30:00,56.18,56.24,56.14,56.23,179700.0,42.2053,42.2504,42.1753,42.2429,179700.0
2013-11-26 09:30:00,56.24,56.57,56.24,56.32,64600.0,42.2504,42.4983,42.2504,42.3105,64600.0
2013-11-26 10:00:00,56.32,56.43,56.18,56.39,50300.0,42.3105,42.3931,42.2053,42.3631,50300.0
2013-11-26 10:30:00,56.36,56.4,56.14,56.18,42100.0,42.3405,42.3706,42.1753,42.2053,42100.0
2013-11-26 11:00:00,56.18,56.29,56.14,56.16,26500.0,42.2053,42.288,42.1753,42.1903,26500.0
2013-11-26 11:30:00,56.16,56.17,56.05,56.12,30300.0,42.1903,42.1978,42.1077,42.1602,30300.0
2013-11-26 12:00:00,56.1,56.22,56.08,56.22,32700.0,42.1452,42.2354,42.1302,42.2354,32700.0
2013-11-26 12:30:00,56.23,56.29,56.17,56.19,17700.0,42.2429,42.288,42.1978,42.2128,17700.0
2013-11-26 13:00:00,56.18,56.26,56.1,56.23,20900.0,42.2053,42.2654,42.1452,42.2429,20900.0
2013-11-26 13:30:00,56.22,56.41,56.22,56.38,30000.0,42.2354,42.3781,42.2354,42.3556,30000.0
2013-11-26 14:00:00,56.37,56.37,56.3,56.34,36000.0,42.3481,42.3481,42.2955,42.3255,36000.0
2013-11-26 14:30:00,56.35,56.42,56.3,56.3,37800.0,42.333,42.3856,42.2955,42.2955,37800.0
2013-11-26 15:00:00,56.29,56.31,56.23,56.3,33200.0,42.288,42.303,42.2429,42.2955,33200.0
2013-11-26 15:30:00,56.3,56.37,56.22,56.25,160000.0,42.2955,42.3481,42.2354,42.2579,160000.0
2013-11-27 09:30:00,56.43,56.53,56.17,56.41,87700.0,42.3931,42.4683,42.1978,42.3781,87700.0
2013-11-27 10:00:00,56.47,56.55,56.37,56.52,67400.0,42.4232,42.4833,42.3481,42.4607,67400.0
2013-11-27 10:30:00,56.51,56.59,56.45,56.55,39400.0,42.4532,42.5133,42.4082,42.4833,39400.0
2013-11-27 11:00:00,56.57,56.57,56.41,56.41,28000.0,42.4983,42.4983,42.3781,42.3781,28000.0
2013-11-27 11:30:00,56.42,56.46,56.25,56.27,22700.0,42.3856,42.4157,42.2579,42.2729,22700.0
2013-11-27 12:00:00,56.27,56.41,56.16,56.31,51400.0,42.2729,42.3781,42.1903,42.303,51400.0
2013-11-27 12:30:00,56.32,56.41,56.27,56.3,41700.0,42.3105,42.3781,42.2729,42.2955,41700.0
2013-11-27 13:00:00,56.3,56.39,56.2,56.2,36500.0,42.2955,42.3631,42.2203,42.2203,36500.0
2013-11-27 13:30:00,56.2,56.26,56.2,56.22,32100.0,42.2203,42.2654,42.2203,42.2354,32100.0
2013-11-27 14:00:00,56.22,56.34,56.2,56.24,34600.0,42.2354,42.3255,42.2203,42.2504,34600.0
2013-11-27 14:30:00,56.23,56.42,56.23,56.38,56700.0,42.2429,42.3856,42.2429,42.3556,56700.0
2013-11-27 15:00:00,56.37,56.37,56.29,56.35,60400.0,42.3481,42.3481,42.288,42.333,60400.0
2013-11-27 15:30:00,56.34,56.45,56.33,56.41,115700.0,42.3255,42.4082,42.318,42.3781,115700.0
2013-11-29 09:30:00,56.59,57.09,56.59,56.76,87500.0,42.5133,42.889,42.5133,42.641,87500.0
2013-11-29 10:00:00,56.75,56.82,56.65,56.69,51300.0,42.6335,42.6861,42.5584,42.5885,51300.0
2013-11-29 10:30:00,56.69,56.75,56.5,56.6,37600.0,42.5885,42.6335,42.4457,42.5208,37600.0
2013-11-29 11:00:00,56.6,56.67,56.48,56.57,32400.0,42.5208,42.5734,42.4307,42.4983,32400.0
2013-11-29 11:30:00,56.57,56.77,56.51,56.77,38300.0,42.4983,42.6486,42.4532,42.6486,38300.0
2013-11-29 12:00:00,56.77,56.83,56.73,56.8,36600.0,42.6486,42.6936,42.6185,42.6711,36600.0
2013-11-29 12:30:00,56.8,56.82,56.49,56.52,89400.0,42.6711,42.6861,42.4382,42.4607,89400.0
2013-12-02 09:30:00,56.71,56.74,56.31,56.62,97100.0,42.6035,42.626,42.303,42.5359,97100.0
2013-12-02 10:00:00,56.64,56.99,56.62,56.8,107300.0,42.5509,42.8138,42.5359,42.6711,107300.0
2013-12-02 10:30:00,56.81,56.96,56.62,56.94,76800.0,42.6786,42.7913,42.5359,42.7763,76800.0
2013-12-02 11:00:00,56.95,57.04,56.83,56.9,66000.0,42.7838,42.8514,42.6936,42.7462,66000.0
2013-12-02 11:30:00,56.95,57.18,56.88,57.07,124300.0,42.7838,42.9566,42.7312,42.8739,124300.0
2013-12-02 12:00:00,57.08,57.1,56.92,57.05,50800.0,42.8814,42.8965,42.7612,42.8589,50800.0
2013-12-02 12:30:00,57.05,57.05,56.83,56.83,51000.0,42.8589,42.8589,42.6936,42.6936,51000.0
2013-12-02 13:00:00,56.84,56.89,56.78,56.82,61100.0,42.7011,42.7387,42.6561,42.6861,61100.0
2013-12-02 13:30:00,56.81,56.87,56.72,56.75,78700.0,42.6786,42.7237,42.611,42.6335,78700.0
2013-12-02 14:00:00,56.75,56.79,56.64,56.68,55700.0,42.6335,42.6636,42.5509,42.5809,55700.0
2013-12-02 14:30:00,56.68,56.69,56.56,56.62,47400.0,42.5809,42.5885,42.4908,42.5359,47400.0
2013-12-02 15:00:00,56.61,56.81,56.6,56.66,87400.0,42.5284,42.6786,42.5208,42.5659,87400.0
2013-12-02 15:30:00,56.67,56.72,56.56,56.67,284600.0,42.5734,42.611,42.4908,42.5734,284600.0
2013-12-03 09:30:00,56.5,56.65,56.22,56.4,58900.0,42.4457,42.5584,42.2354,42.3706,58900.0
2013-12-03 10:00:00,56.41,56.47,56.19,56.23,52900.0,42.3781,42.4232,42.2128,42.2429,52900.0
2013-12-03 10:30:00,56.24,56.3,56.04,56.16,74800.0,42.2504,42.2955,42.1001,42.1903,74800.0
2013-12-03 11:00:00,56.16,56.17,55.58,55.63,121500.0,42.1903,42.1978,41.7546,41.7921,121500.0
2013-12-03 11:30:00,55.64,55.65,55.32,55.4,132100.0,41.7996,41.8072,41.5592,41.6193,132100.0
2013-12-03 12:00:00,55.41,55.59,55.33,55.52,96500.0,41.6269,41.7621,41.5668,41.7095,96500.0
2013-12-03 12:30:00,55.53,55.61,55.5,55.52,63600.0,41.717,41.7771,41.6945,41.7095,63600.0
2013-12-03 13:00:00,55.53,55.54,55.34,55.39,85000.0,41.717,41.7245,41.5743,41.6118,85000.0
2013-12-03 13:30:00,55.4,55.42,55.31,55.42,79100.0,41.6193,41.6344,41.5517,41.6344,79100.0
2013-12-03 14:00:00,55.42,55.45,55.3,55.32,84500.0,41.6344,41.6569,41.5442,41.5592,84500.0
2013-12-03 14:30:00,55.3,55.58,55.29,55.58,52900.0,41.5442,41.7546,41.5367,41.7546,52900.0
2013-12-03 15:00:00,55.57,55.57,55.42,55.48,78200.0,41.7471,41.7471,41.6344,41.6794,78200.0
2013-12-03 15:30:00,55.47,55.56,55.46,55.5,198500.0,41.6719,41.7395,41.6644,41.6945,198500.0
2013-12-04 09:30:00,55.07,55.39,54.76,55.18,65600.0,41.4663,41.7073,41.2329,41.5492,65600.0
2013-12-04 10:00:00,55.18,55.51,55.15,55.35,101800.0,41.5492,41.7977,41.5266,41.6772,101800.0
2013-12-04 10:30:00,55.34,55.38,55.02,55.07,93900.0,41.6697,41.6998,41.4287,41.4663,93900.0
2013-12-04 11:00:00,55.06,55.1,54.82,54.82,111400.0,41.4588,41.4889,41.2781,41.2781,111400.0
2013-12-04 11:30:00,54.83,54.92,54.77,54.82,77300.0,41.2856,41.3534,41.2405,41.2781,77300.0
2013-12-04 12:00:00,54.82,54.84,54.39,54.49,72600.0,41.2781,41.2932,40.9543,41.0296,72600.0
2013-12-04 12:30:00,54.5,54.54,54.37,54.48,93700.0,41.0372,41.0673,40.9393,41.0221,93700.0
2013-12-04 13:00:00,54.48,54.53,54.18,54.19,127600.0,41.0221,41.0597,40.7962,40.8037,127600.0
2013-12-04 13:30:00,54.19,54.41,54.05,54.37,63600.0,40.8037,40.9694,40.6983,40.9393,63600.0
2013-12-04 14:00:00,54.39,54.48,54.3,54.3,111500.0,40.9543,41.0221,40.8866,40.8866,111500.0
2013-12-04 14:30:00,54.31,54.49,54.31,54.41,90600.0,40.8941,41.0296,40.8941,40.9694,90600.0
2013-12-04 15:00:00,54.41,54.52,54.38,54.48,160000.0,40.9694,41.0522,40.9468,41.0221,160000.0
2013-12-04 15:30:00,54.48,54.65,54.43,54.47,244100.0,41.0221,41.1501,40.9844,41.0146,244100.0
2013-12-05 09:30:00,54.46,54.68,54.23,54.41,83100.0,41.007,41.1727,40.8339,40.9694,83100.0
2013-12-05 10:00:00,54.43,54.71,54.4,54.63,59200.0,40.9844,41.1953,40.9619,41.135,59200.0
2013-12-05 10:30:00,54.63,54.78,54.57,54.66,55600.0,41.135,41.248,41.0899,41.1576,55600.0
2013-12-05 11:00:00,54.67,54.8,54.59,54.73,46900.0,41.1652,41.263,41.1049,41.2103,46900.0
2013-12-05 11:30:00,54.72,54.81,54.65,54.71,142300.0,41.2028,41.2706,41.1501,41.1953,142300.0
2013-12-05 12:00:00,54.75,54.94,54.7,54.94,104600.0,41.2254,41.3685,41.1877,41.3685,104600.0
2013-12-05 12:30:00,54.92,55.09,54.91,55.07,45000.0,41.3534,41.4814,41.3459,41.4663,45000.0
2013-12-05 13:00:00,55.07,55.15,54.9,54.9,135000.0,41.4663,41.5266,41.3383,41.3383,135000.0
2013-12-05 13:30:00,54.9,54.9,54.77,54.82,30200.0,41.3383,41.3383,41.2405,41.2781,30200.0
2013-12-05 14:00:00,54.82,54.93,54.77,54.82,41800.0,41.2781,41.3609,41.2405,41.2781,41800.0
2013-12-05 14:30:00,54.83,54.85,54.7,54.76,70100.0,41.2856,41.3007,41.1877,41.2329,70100.0
2013-12-05 15:00:00,54.71,54.78,54.58,54.72,114300.0,41.1953,41.248,41.0974,41.2028,114300.0
2013-12-05 15:30:00,54.73,54.76,54.64,54.75,254800.0,41.2103,41.2329,41.1426,41.2254,254800.0
2013-12-06 09:30:00,55.16,55.37,55.02,55.16,53000.0,41.5341,41.6922,41.4287,41.5341,53000.0
2013-12-06 10:00:00,55.18,55.25,55.03,55.11,82000.0,41.5492,41.6019,41.4362,41.4965,82000.0
2013-12-06 10:30:00,55.1,55.14,55.0,55.0,41500.0,41.4889,41.5191,41.4136,41.4136,41500.0
2013-12-06 11:00:00,55.01,55.14,54.94,55.02,44300.0,41.4212,41.5191,41.3685,41.4287,44300.0
2013-12-06 11:30:00,55.03,55.14,54.99,55.1,91100.0,41.4362,41.5191,41.4061,41.4889,91100.0
2013-12-06 12:00:00,55.1,55.18,55.02,55.05,27500.0,41.4889,41.5492,41.4287,41.4513,27500.0
2013-12-06 12:30:00,55.04,55.16,54.95,55.09,53600.0,41.4438,41.5341,41.376,41.4814,53600.0
2013-12-06 13:00:00,55.09,55.25,55.06,55.16,56700.0,41.4814,41.6019,41.4588,41.5341,56700.0
2013-12-06 13:30:00,55.17,55.42,55.17,55.31,42800.0,41.5416,41.7299,41.5416,41.6471,42800.0
2013-12-06 14:00:00,55.29,55.32,55.25,55.27,42500.0,41.632,41.6546,41.6019,41.6169,42500.0
2013-12-06 14:30:00,55.27,55.32,55.25,55.29,43500.0,41.6169,41.6546,41.6019,41.632,43500.0
2013-12-06 15:00:00,55.29,55.29,55.09,55.09,50400.0,41.632,41.632,41.4814,41.4814,50400.0
2013-12-06 15:30:00,55.09,55.24,55.07,55.21,102600.0,41.4814,41.5944,41.4663,41.5718,102600.0
2013-12-09 09:30:00,55.26,55.75,55.26,55.75,79300.0,41.6094,41.9784,41.6094,41.9784,79300.0
2013-12-09 10:00:00,55.73,55.76,55.36,55.48,53600.0,41.9633,41.9859,41.6847,41.7751,53600.0
2013-12-09 10:30:00,55.48,55.56,55.43,55.45,46500.0,41.7751,41.8353,41.7374,41.7525,46500.0
2013-12-09 11:00:00,55.47,55.66,55.46,55.66,88400.0,41.7675,41.9106,41.76,41.9106,88400.0
2013-12-09 11:30:00,55.65,55.7,55.58,55.69,41100.0,41.9031,41.9407,41.8504,41.9332,41100.0
2013-12-09 12:00:00,55.68,55.75,55.62,55.62,54600.0,41.9257,41.9784,41.8805,41.8805,54600.0
2013-12-09 12:30:00,55.63,55.68,55.57,55.61,69000.0,41.888,41.9257,41.8428,41.873,69000.0
2013-12-09 13:00:00,55.6,55.65,55.52,55.64,34900.0,41.8654,41.9031,41.8052,41.8955,34900.0
2013-12-09 13:30:00,55.62,55.62,55.53,55.6,38500.0,41.8805,41.8805,41.8127,41.8654,38500.0
2013-12-09 14:00:00,55.6,55.64,55.57,55.64,42500.0,41.8654,41.8955,41.8428,41.8955,42500.0
2013-12-09 14:30:00,55.64,55.66,55.52,55.55,38900.0,41.8955,41.9106,41.8052,41.8278,38900.0
2013-12-09 15:00:00,55.55,55.58,55.49,55.5,54900.0,41.8278,41.8504,41.7826,41.7901,54900.0
2013-12-09 15:30:00,55.51,55.64,55.44,55.62,168100.0,41.7977,41.8955,41.745,41.8805,168100.0
2013-12-10 09:30:00,55.48,55.62,55.11,55.4,65900.0,41.7751,41.8805,41.4965,41.7148,65900.0
2013-12-10 10:00:00,55.42,55.55,55.27,55.28,59500.0,41.7299,41.8278,41.6169,41.6245,59500.0
2013-12-10 10:30:00,55.28,55.45,55.27,55.35,64000.0,41.6245,41.7525,41.6169,41.6772,64000.0
2013-12-10 11:00:00,55.35,55.52,55.3,55.49,65000.0,41.6772,41.8052,41.6395,41.7826,65000.0
2013-12-10 11:30:00,55.47,55.54,55.37,55.38,35300.0,41.7675,41.8202,41.6922,41.6998,35300.0
2013-12-10 12:00:00,55.38,55.41,55.19,55.32,31300.0,41.6998,41.7224,41.5567,41.6546,31300.0
2013-12-10 12:30:00,55.34,55.64,55.34,55.62,37300.0,41.6697,41.8955,41.6697,41.8805,37300.0
2013-12-10 13:00:00,55.59,55.72,55.58,55.68,73700.0,41.8579,41.9558,41.8504,41.9257,73700.0
2013-12-10 13:30:00,55.7,55.74,55.65,55.73,60800.0,41.9407,41.9708,41.9031,41.9633,60800.0
2013-12-10 14:00:00,55.7,55.75,55.69,55.75,34700.0,41.9407,41.9784,41.9332,41.9784,34700.0
2013-12-10 14:30:00,55.75,55.87,55.73,55.82,53900.0,41.9784,42.0687,41.9633,42.0311,53900.0
2013-12-10 15:00:00,55.83,55.89,55.77,55.82,118300.0,42.0386,42.0838,41.9934,42.0311,118300.0
2013-12-10 15:30:00,55.83,56.06,55.82,56.04,350100.0,42.0386,42.2118,42.0311,42.1967,350100.0
2013-12-11 09:30:00,55.96,56.41,55.9,56.38,94700.0,42.1365,42.4753,42.0913,42.4527,94700.0
2013-12-11 10:00:00,56.36,56.59,56.27,56.4,97500.0,42.4377,42.6109,42.3699,42.4678,97500.0
2013-12-11 10:30:00,56.39,56.62,56.36,56.49,64500.0,42.4603,42.6335,42.4377,42.5356,64500.0
2013-12-11 11:00:00,56.48,56.68,56.46,56.48,133400.0,42.528,42.6786,42.513,42.528,133400.0
2013-12-11 11:30:00,56.49,56.52,56.19,56.31,74900.0,42.5356,42.5582,42.3097,42.4,74900.0
2013-12-11 12:00:00,56.3,56.36,56.07,56.11,67500.0,42.3925,42.4377,42.2193,42.2494,67500.0
2013-12-11 12:30:00,56.07,56.17,56.02,56.13,38200.0,42.2193,42.2946,42.1817,42.2645,38200.0
2013-12-11 13:00:00,56.16,56.32,56.1,56.19,32700.0,42.2871,42.4076,42.2419,42.3097,32700.0
2013-12-11 13:30:00,56.2,56.37,56.2,56.34,35900.0,42.3172,42.4452,42.3172,42.4226,35900.0
2013-12-11 14:00:00,56.35,56.43,56.31,56.41,139200.0,42.4302,42.4904,42.4,42.4753,139200.0
2013-12-11 14:30:00,56.41,56.41,56.13,56.17,57600.0,42.4753,42.4753,42.2645,42.2946,57600.0
2013-12-11 15:00:00,56.14,56.18,55.97,56.09,138500.0,42.272,42.3022,42.144,42.2344,138500.0
2013-12-11 15:30:00,56.1,56.17,56.04,56.15,336300.0,42.2419,42.2946,42.1967,42.2796,336300.0
2013-12-12 09:30:00,56.08,56.2,55.81,55.89,95900.0,42.2269,42.3172,42.0236,42.0838,95900.0
2013-12-12 10:00:00,55.88,56.13,55.85,56.06,71600.0,42.0763,42.2645,42.0537,42.2118,71600.0
2013-12-12 10:30:00,56.06,56.36,56.04,56.25,51500.0,42.2118,42.4377,42.1967,42.3549,51500.0
2013-12-12 11:00:00,56.25,56.35,56.23,56.28,40100.0,42.3549,42.4302,42.3398,42.3774,40100.0
2013-12-12 11:30:00,56.28,56.33,56.13,56.15,30700.0,42.3774,42.4151,42.2645,42.2796,30700.0
2013-12-12 12:00:00,56.14,56.16,55.86,55.94,56200.0,42.272,42.2871,42.0612,42.1214,56200.0
2013-12-12 12:30:00,55.95,56.0,55.89,55.94,42400.0,42.129,42.1666,42.0838,42.1214,42400.0
2013-12-12 13:00:00,55.93,55.98,55.8,55.84,51800.0,42.1139,42.1516,42.016,42.0461,51800.0
2013-12-12 13:30:00,55.86,55.88,55.71,55.81,67000.0,42.0612,42.0763,41.9483,42.0236,67000.0
2013-12-12 14:00:00,55.8,55.93,55.79,55.89,57800.0,42.016,42.1139,42.0085,42.0838,57800.0
2013-12-12 14:30:00,55.89,56.16,55.88,56.12,53200.0,42.0838,42.2871,42.0763,42.257,53200.0
2013-12-12 15:00:00,56.12,56.18,55.91,56.0,84900.0,42.257,42.3022,42.0988,42.1666,84900.0
2013-12-12 15:30:00,55.99,56.03,55.77,55.79,190300.0,42.1591,42.1892,41.9934,42.0085,190300.0
2013-12-13 09:30:00,55.77,56.26,55.74,55.8,49000.0,41.9934,42.3624,41.9708,42.016,49000.0
2013-12-13 10:00:00,55.75,55.86,55.47,55.54,50200.0,41.9784,42.0612,41.7675,41.8202,50200.0
2013-12-13 10:30:00,55.54,55.87,55.54,55.87,82400.0,41.8202,42.0687,41.8202,42.0687,82400.0
2013-12-13 11:00:00,55.87,55.93,55.76,55.88,71600.0,42.0687,42.1139,41.9859,42.0763,71600.0
2013-12-13 11:30:00,55.86,56.02,55.79,55.83,49400.0,42.0612,42.1817,42.0085,42.0386,49400.0
2013-12-13 12:00:00,55.8,55.98,55.78,55.89,23400.0,42.016,42.1516,42.001,42.0838,23400.0
2013-12-13 12:30:00,55.91,55.94,55.81,55.9,14200.0,42.0988,42.1214,42.0236,42.0913,14200.0
2013-12-13 13:00:00,55.9,55.94,55.7,55.73,38000.0,42.0913,42.1214,41.9407,41.9633,38000.0
2013-12-13 13:30:00,55.75,55.81,55.65,55.69,44900.0,41.9784,42.0236,41.9031,41.9332,44900.0
2013-12-13 14:00:00,55.72,55.73,55.41,55.42,75700.0,41.9558,41.9633,41.7224,41.7299,75700.0
2013-12-13 14:30:00,55.43,55.65,55.38,55.63,42200.0,41.7374,41.9031,41.6998,41.888,42200.0
2013-12-13 15:00:00,55.63,55.67,55.51,55.57,70000.0,41.888,41.9181,41.7977,41.8428,70000.0
2013-12-13 15:30:00,55.58,55.69,55.45,55.66,198700.0,41.8504,41.9332,41.7525,41.9106,198700.0
2013-12-16 09:30:00,55.8,56.13,55.71,55.91,74800.0,42.016,42.2645,41.9483,42.0988,74800.0
2013-12-16 10:00:00,55.9,55.98,55.34,55.49,145600.0,42.0913,42.1516,41.6697,41.7826,145600.0
2013-12-16 10:30:00,55.46,55.53,55.3,55.32,66500.0,41.76,41.8127,41.6395,41.6546,66500.0
2013-12-16 11:00:00,55.33,55.44,55.25,55.35,51200.0,41.6621,41.745,41.6019,41.6772,51200.0
2013-12-16 11:30:00,55.37,55.66,55.35,55.64,35400.0,41.6922,41.9106,41.6772,41.8955,35400.0
2013-12-16 12:00:00,55.64,55.64,55.5,55.54,33700.0,41.8955,41.8955,41.7901,41.8202,33700.0
2013-12-16 12:30:00,55.54,55.54,55.49,55.52,39400.0,41.8202,41.8202,41.7826,41.8052,39400.0
2013-12-16 13:00:00,55.52,55.57,55.42,55.55,74500.0,41.8052,41.8428,41.7299,41.8278,74500.0
2013-12-16 13:30:00,55.55,55.85,55.54,55.77,174000.0,41.8278,42.0537,41.8202,41.9934,174000.0
2013-12-16 14:00:00,55.8,55.94,55.76,55.77,214900.0,42.016,42.1214,41.9859,41.9934,214900.0
2013-12-16 14:30:00,55.78,55.86,55.7,55.8,78000.0,42.001,42.0612,41.9407,42.016,78000.0
2013-12-16 15:00:00,55.8,55.91,55.76,55.91,159400.0,42.016,42.0988,41.9859,42.0988,159400.0
2013-12-16 15:30:00,55.92,55.99,55.85,55.86,222900.0,42.1064,42.1591,42.0537,42.0612,222900.0
2013-12-17 09:30:00,55.92,56.16,55.4,55.53,177800.0,42.1064,42.2871,41.7148,41.8127,177800.0
2013-12-17 10:00:00,55.49,55.83,55.49,55.71,194600.0,41.7826,42.0386,41.7826,41.9483,194600.0
2013-12-17 10:30:00,55.72,55.72,55.33,55.41,97300.0,41.9558,41.9558,41.6621,41.7224,97300.0
2013-12-17 11:00:00,55.41,55.41,55.04,55.04,89900.0,41.7224,41.7224,41.4438,41.4438,89900.0
2013-12-17 11:30:00,55.04,55.32,55.0,55.16,205500.0,41.4438,41.6546,41.4136,41.5341,205500.0
2013-12-17 12:00:00,55.18,55.27,55.14,55.21,98800.0,41.5492,41.6169,41.5191,41.5718,98800.0
2013-12-17 12:30:00,55.22,55.51,55.19,55.47,67000.0,41.5793,41.7977,41.5567,41.7675,67000.0
2013-12-17 13:00:00,55.48,55.7,55.48,55.68,38300.0,41.7751,41.9407,41.7751,41.9257,38300.0
2013-12-17 13:30:00,55.68,55.7,55.58,55.65,59800.0,41.9257,41.9407,41.8504,41.9031,59800.0
2013-12-17 14:00:00,55.64,55.65,55.45,55.49,91600.0,41.8955,41.9031,41.7525,41.7826,91600.0
2013-12-17 14:30:00,55.49,55.52,55.43,55.5,63300.0,41.7826,41.8052,41.7374,41.7901,63300.0
2013-12-17 15:00:00,55.49,55.53,55.43,55.44,95800.0,41.7826,41.8127,41.7374,41.745,95800.0
2013-12-17 15:30:00,55.43,55.47,55.28,55.31,309900.0,41.7374,41.7675,41.6245,41.6471,309900.0
2013-12-18 09:30:00,55.64,56.13,55.53,56.05,183500.0,41.8955,42.2645,41.8127,42.2043,183500.0
2013-12-18 10:00:00,56.03,56.14,55.97,56.07,121700.0,42.1892,42.272,42.144,42.2193,121700.0
2013-12-18 10:30:00,56.07,56.08,55.96,56.0,116700.0,42.2193,42.2269,42.1365,42.1666,116700.0
2013-12-18 11:00:00,56.0,56.07,55.87,55.87,113600.0,42.1666,42.2193,42.0687,42.0687,113600.0
2013-12-18 11:30:00,55.87,55.9,55.63,55.73,64100.0,42.0687,42.0913,41.888,41.9633,64100.0
2013-12-18 12:00:00,55.74,55.89,55.73,55.88,43200.0,41.9708,42.0838,41.9633,42.0763,43200.0
2013-12-18 12:30:00,55.88,55.91,55.7,55.72,46900.0,42.0763,42.0988,41.9407,41.9558,46900.0
2013-12-18 13:00:00,55.72,55.72,55.54,55.63,63700.0,41.9558,41.9558,41.8202,41.888,63700.0
2013-12-18 13:30:00,55.63,55.72,55.55,55.6,59900.0,41.888,41.9558,41.8278,41.8654,59900.0
2013-12-18 14:00:00,55.67,56.2,55.39,56.0,228600.0,41.9181,42.3172,41.7073,42.1666,228600.0
2013-12-18 14:30:00,56.0,56.35,55.95,56.26,239600.0,42.1666,42.4302,42.129,42.3624,239600.0
2013-12-18 15:00:00,56.27,56.5,56.11,56.44,225100.0,42.3699,42.5431,42.2494,42.4979,225100.0
2013-12-18 15:30:00,56.46,56.6,56.35,56.51,299400.0,42.513,42.6184,42.4302,42.5506,299400.0
2013-12-19 09:30:00,56.51,56.65,56.25,56.62,107600.0,42.5506,42.6561,42.3549,42.6335,107600.0
2013-12-19 10:00:00,56.62,56.62,56.11,56.33,86400.0,42.6335,42.6335,42.2494,42.4151,86400.0
2013-12-19 10:30:00,56.34,56.41,56.27,56.28,53500.0,42.4226,42.4753,42.3699,42.3774,53500.0
2013-12-19 11:00:00,56.28,56.38,56.11,56.11,52800.0,42.3774,42.4527,42.2494,42.2494,52800.0
2013-12-19 11:30:00,56.1,56.16,56.03,56.04,70400.0,42.2419,42.2871,42.1892,42.1967,70400.0
2013-12-19 12:00:00,56.04,56.39,55.97,56.38,95000.0,42.1967,42.4603,42.144,42.4527,95000.0
2013-12-19 12:30:00,56.39,56.47,56.32,56.35,52100.0,42.4603,42.5205,42.4076,42.4302,52100.0
2013-12-19 13:00:00,56.35,56.57,56.31,56.5,57900.0,42.4302,42.5958,42.4,42.5431,57900.0
2013-12-19 13:30:00,56.5,56.53,56.36,56.37,65800.0,42.5431,42.5657,42.4377,42.4452,65800.0
2013-12-19 14:00:00,56.37,56.51,56.33,56.4,95100.0,42.4452,42.5506,42.4151,42.4678,95100.0
2013-12-19 14:30:00,56.4,56.46,56.24,56.28,63300.0,42.4678,42.513,42.3473,42.3774,63300.0
2013-12-19 15:00:00,56.27,56.4,56.26,56.32,91900.0,42.3699,42.4678,42.3624,42.4076,91900.0
2013-12-19 15:30:00,56.31,56.31,56.05,56.07,278400.0,42.4,42.4,42.2043,42.2193,278400.0
2013-12-20 09:30:00,55.96,56.83,55.94,56.71,219700.0,42.1365,42.7916,42.1214,42.7012,219700.0
2013-12-20 10:00:00,56.68,57.0,56.57,56.96,210100.0,42.6786,42.9196,42.5958,42.8895,210100.0
2013-12-20 10:30:00,56.97,57.15,56.94,57.04,102000.0,42.897,43.0325,42.8744,42.9497,102000.0
2013-12-20 11:00:00,57.05,57.26,57.01,57.21,81900.0,42.9572,43.1154,42.9271,43.0777,81900.0
2013-12-20 11:30:00,57.22,57.25,57.16,57.25,54800.0,43.0852,43.1078,43.0401,43.1078,54800.0
2013-12-20 12:00:00,57.25,57.42,57.21,57.32,84600.0,43.1078,43.2358,43.0777,43.1605,84600.0
2013-12-20 12:30:00,57.33,57.38,57.21,57.21,51100.0,43.1681,43.2057,43.0777,43.0777,51100.0
2013-12-20 13:00:00,57.21,57.31,57.14,57.17,54000.0,43.0777,43.153,43.025,43.0476,54000.0
2013-12-20 13:30:00,57.19,57.21,57.11,57.18,59700.0,43.0627,43.0777,43.0024,43.0551,59700.0
2013-12-20 14:00:00,57.17,57.26,57.13,57.22,65200.0,43.0476,43.1154,43.0175,43.0852,65200.0
2013-12-20 14:30:00,57.22,57.33,57.2,57.23,56900.0,43.0852,43.1681,43.0702,43.0928,56900.0
2013-12-20 15:00:00,57.23,57.28,57.21,57.22,98200.0,43.0928,43.1304,43.0777,43.0852,98200.0
2013-12-20 15:30:00,57.22,57.24,57.07,57.11,312600.0,43.0852,43.1003,42.9723,43.0024,312600.0
2013-12-23 09:30:00,57.4,57.56,57.11,57.16,59200.0,43.2208,43.3413,43.0024,43.0401,59200.0
2013-12-23 10:00:00,57.17,57.4,57.08,57.4,56200.0,43.0476,43.2208,42.9798,43.2208,56200.0
2013-12-23 10:30:00,57.42,57.42,57.22,57.32,33300.0,43.2358,43.2358,43.0852,43.1605,33300.0
2013-12-23 11:00:00,57.34,57.4,57.25,57.33,48500.0,43.1756,43.2208,43.1078,43.1681,48500.0
2013-12-23 11:30:00,57.35,57.38,57.27,57.32,37100.0,43.1831,43.2057,43.1229,43.1605,37100.0
2013-12-23 12:00:00,57.33,57.37,57.28,57.32,26700.0,43.1681,43.1982,43.1304,43.1605,26700.0
2013-12-23 12:30:00,57.3,57.38,57.19,57.23,28000.0,43.1455,43.2057,43.0627,43.0928,28000.0
2013-12-23 13:00:00,57.22,57.29,57.2,57.25,36800.0,43.0852,43.138,43.0702,43.1078,36800.0
2013-12-23 13:30:00,57.25,57.29,57.06,57.12,33900.0,43.1078,43.138,42.9648,43.0099,33900.0
2013-12-23 14:00:00,57.15,57.27,57.1,57.17,33700.0,43.0325,43.1229,42.9949,43.0476,33700.0
2013-12-23 14:30:00,57.15,57.26,57.15,57.24,40900.0,43.0325,43.1154,43.0325,43.1003,40900.0
2013-12-23 15:00:00,57.24,57.3,57.21,57.3,51300.0,43.1003,43.1455,43.0777,43.1455,51300.0
2013-12-23 15:30:00,57.3,57.41,57.18,57.23,189300.0,43.1455,43.2283,43.0551,43.0928,189300.0
2013-12-24 09:30:00,57.33,57.86,57.19,57.66,69900.0,43.1681,43.5672,43.0627,43.4166,69900.0
2013-12-24 10:00:00,57.64,57.78,57.61,57.78,51000.0,43.4015,43.5069,43.3789,43.5069,51000.0
2013-12-24 10:30:00,57.78,57.78,57.51,57.72,42200.0,43.5069,43.5069,43.3036,43.4617,42200.0
2013-12-24 11:00:00,57.72,57.78,57.6,57.67,20300.0,43.4617,43.5069,43.3714,43.4241,20300.0
2013-12-24 11:30:00,57.67,57.79,57.67,57.7,25200.0,43.4241,43.5144,43.4241,43.4467,25200.0
2013-12-24 12:00:00,57.7,57.7,57.52,57.57,21500.0,43.4467,43.4467,43.3111,43.3488,21500.0
2013-12-24 12:30:00,57.55,57.6,57.48,57.56,71100.0,43.3337,43.3714,43.281,43.3413,71100.0
2013-12-26 09:30:00,57.5,58.0,57.25,57.61,129500.0,43.2961,43.6726,43.1078,43.3789,129500.0
2013-12-26 10:00:00,57.64,57.84,57.63,57.71,85200.0,43.4015,43.5521,43.394,43.4542,85200.0
2013-12-26 10:30:00,57.7,57.75,57.58,57.73,77000.0,43.4467,43.4843,43.3563,43.4693,77000.0
2013-12-26 11:00:00,57.75,57.79,57.68,57.78,61300.0,43.4843,43.5144,43.4316,43.5069,61300.0
2013-12-26 11:30:00,57.78,57.79,57.66,57.73,58300.0,43.5069,43.5144,43.4166,43.4693,58300.0
2013-12-26 12:00:00,57.73,57.73,57.58,57.62,30700.0,43.4693,43.4693,43.3563,43.3864,30700.0
2013-12-26 12:30:00,57.62,57.76,57.6,57.7,40500.0,43.3864,43.4919,43.3714,43.4467,40500.0
2013-12-26 13:00:00,57.71,57.72,57.6,57.72,40000.0,43.4542,43.4617,43.3714,43.4617,40000.0
2013-12-26 13:30:00,57.72,57.75,57.67,57.73,33000.0,43.4617,43.4843,43.4241,43.4693,33000.0
2013-12-26 14:00:00,57.75,57.79,57.72,57.79,33700.0,43.4843,43.5144,43.4617,43.5144,33700.0
2013-12-26 14:30:00,57.81,57.82,57.66,57.66,62300.0,43.5295,43.537,43.4166,43.4166,62300.0
2013-12-26 15:00:00,57.67,57.67,57.57,57.65,60400.0,43.4241,43.4241,43.3488,43.409,60400.0
2013-12-26 15:30:00,57.65,57.72,57.63,57.66,137800.0,43.409,43.4617,43.394,43.4166,137800.0
2013-12-27 09:30:00,57.8,57.99,57.69,57.8,57500.0,43.522,43.665,43.4391,43.522,57500.0
2013-12-27 10:00:00,57.8,57.83,57.64,57.67,34500.0,43.522,43.5446,43.4015,43.4241,34500.0
2013-12-27 10:30:00,57.64,57.68,57.54,57.54,43300.0,43.4015,43.4316,43.3262,43.3262,43300.0
2013-12-27 11:00:00,57.53,57.61,57.46,57.53,38400.0,43.3187,43.3789,43.266,43.3187,38400.0
2013-12-27 11:30:00,57.5,57.59,57.35,57.35,26000.0,43.2961,43.3638,43.1831,43.1831,26000.0
2013-12-27 12:00:00,57.37,57.62,57.35,57.59,29600.0,43.1982,43.3864,43.1831,43.3638,29600.0
2013-12-27 12:30:00,57.58,57.6,57.42,57.47,22400.0,43.3563,43.3714,43.2358,43.2735,22400.0
2013-12-27 13:00:00,57.49,57.57,57.47,57.51,25800.0,43.2885,43.3488,43.2735,43.3036,25800.0
2013-12-27 13:30:00,57.52,57.57,57.44,57.55,33300.0,43.3111,43.3488,43.2509,43.3337,33300.0
2013-12-27 14:00:00,57.56,57.63,57.54,57.61,36300.0,43.3413,43.394,43.3262,43.3789,36300.0
2013-12-27 14:30:00,57.61,57.61,57.54,57.55,34100.0,43.3789,43.3789,43.3262,43.3337,34100.0
2013-12-27 15:00:00,57.55,57.62,57.53,57.6,35900.0,43.3337,43.3864,43.3187,43.3714,35900.0
2013-12-27 15:30:00,57.6,57.61,57.53,57.54,80100.0,43.3714,43.3789,43.3187,43.3262,80100.0
2013-12-30 09:30:00,57.49,57.78,57.38,57.38,45200.0,43.2885,43.5069,43.2057,43.2057,45200.0
2013-12-30 10:00:00,57.44,57.52,57.34,57.48,35600.0,43.2509,43.3111,43.1756,43.281,35600.0
2013-12-30 10:30:00,57.48,57.62,57.46,57.59,56400.0,43.281,43.3864,43.266,43.3638,56400.0
2013-12-30 11:00:00,57.59,57.62,57.57,57.59,81100.0,43.3638,43.3864,43.3488,43.3638,81100.0
2013-12-30 11:30:00,57.59,57.93,57.58,57.93,79300.0,43.3638,43.6199,43.3563,43.6199,79300.0
2013-12-30 12:00:00,57.93,57.98,57.71,57.72,48200.0,43.6199,43.6575,43.4542,43.4617,48200.0
2013-12-30 12:30:00,57.72,57.82,57.63,57.81,95000.0,43.4617,43.537,43.394,43.5295,95000.0
2013-12-30 13:00:00,57.81,57.85,57.77,57.83,30200.0,43.5295,43.5596,43.4994,43.5446,30200.0
2013-12-30 13:30:00,57.83,57.83,57.7,57.73,37900.0,43.5446,43.5446,43.4467,43.4693,37900.0
2013-12-30 14:00:00,57.73,57.84,57.7,57.84,31800.0,43.4693,43.5521,43.4467,43.5521,31800.0
2013-12-30 14:30:00,57.84,57.91,57.78,57.78,33000.0,43.5521,43.6048,43.5069,43.5069,33000.0
2013-12-30 15:00:00,57.79,57.83,57.7,57.71,44100.0,43.5144,43.5446,43.4467,43.4542,44100.0
2013-12-30 15:30:00,57.71,57.75,57.63,57.65,123400.0,43.4542,43.4843,43.394,43.409,123400.0
2013-12-31 09:30:00,57.73,58.27,57.73,58.24,38500.0,43.4693,43.8759,43.4693,43.8533,38500.0
2013-12-31 10:00:00,58.24,58.31,58.02,58.05,42400.0,43.8533,43.906,43.6876,43.7102,42400.0
2013-12-31 10:30:00,58.06,58.25,58.01,58.25,34400.0,43.7177,43.8608,43.6801,43.8608,34400.0
2013-12-31 11:00:00,58.28,58.37,58.15,58.15,36000.0,43.8834,43.9512,43.7855,43.7855,36000.0
2013-12-31 11:30:00,58.16,58.2,58.11,58.19,33200.0,43.793,43.8232,43.7554,43.8156,33200.0
2013-12-31 12:00:00,58.19,58.21,58.0,58.02,37900.0,43.8156,43.8307,43.6726,43.6876,37900.0
2013-12-31 12:30:00,58.03,58.17,58.0,58.16,29100.0,43.6952,43.8006,43.6726,43.793,29100.0
2013-12-31 13:00:00,58.12,58.21,58.1,58.15,29300.0,43.7629,43.8307,43.7479,43.7855,29300.0
2013-12-31 13:30:00,58.15,58.23,58.11,58.15,28200.0,43.7855,43.8458,43.7554,43.7855,28200.0
2013-12-31 14:00:00,58.16,58.16,58.01,58.02,32800.0,43.793,43.793,43.6801,43.6876,32800.0
2013-12-31 14:30:00,58.02,58.04,57.93,58.0,48600.0,43.6876,43.7027,43.6199,43.6726,48600.0
2013-12-31 15:00:00,58.0,58.13,57.93,58.11,56600.0,43.6726,43.7705,43.6199,43.7554,56600.0
2013-12-31 15:30:00,58.11,58.23,58.05,58.12,139600.0,43.7554,43.8458,43.7102,43.7629,139600.0
2014-01-02 09:30:00,58.0,58.36,57.93,58.18,82700.0,43.6726,43.9436,43.6199,43.8081,82700.0
2014-01-02 10:00:00,58.15,58.24,57.75,57.84,58200.0,43.7855,43.8533,43.4843,43.5521,58200.0
2014-01-02 10:30:00,57.85,58.04,57.82,57.9,51800.0,43.5596,43.7027,43.537,43.5973,51800.0
2014-01-02 11:00:00,57.91,57.96,57.74,57.84,35000.0,43.6048,43.6424,43.4768,43.5521,35000.0
2014-01-02 11:30:00,57.82,57.85,57.51,57.58,31000.0,43.537,43.5596,43.3036,43.3563,31000.0
2014-01-02 12:00:00,57.58,57.82,57.56,57.71,57500.0,43.3563,43.537,43.3413,43.4542,57500.0
2014-01-02 12:30:00,57.72,57.79,57.6,57.66,64500.0,43.4617,43.5144,43.3714,43.4166,64500.0
2014-01-02 13:00:00,57.68,57.73,57.54,57.63,39700.0,43.4316,43.4693,43.3262,43.394,39700.0
2014-01-02 13:30:00,57.63,57.7,57.54,57.66,29900.0,43.394,43.4467,43.3262,43.4166,29900.0
2014-01-02 14:00:00,57.66,57.76,57.53,57.6,33600.0,43.4166,43.4919,43.3187,43.3714,33600.0
2014-01-02 14:30:00,57.58,57.62,57.54,57.56,21100.0,43.3563,43.3864,43.3262,43.3413,21100.0
2014-01-02 15:00:00,57.57,57.74,57.57,57.62,37700.0,43.3488,43.4768,43.3488,43.3864,37700.0
2014-01-02 15:30:00,57.62,57.72,57.53,57.68,126100.0,43.3864,43.4617,43.3187,43.4316,126100.0
2014-01-03 09:30:00,57.7,58.15,57.7,58.1,82600.0,43.4467,43.7855,43.4467,43.7479,82600.0
2014-01-03 10:00:00,58.09,58.39,58.09,58.25,68300.0,43.7403,43.9662,43.7403,43.8608,68300.0
2014-01-03 10:30:00,58.28,58.42,58.12,58.12,112100.0,43.8834,43.9888,43.7629,43.7629,112100.0
2014-01-03 11:00:00,58.12,58.25,58.0,58.07,54000.0,43.7629,43.8608,43.6726,43.7253,54000.0
2014-01-03 11:30:00,58.05,58.07,57.93,58.0,47700.0,43.7102,43.7253,43.6199,43.6726,47700.0
2014-01-03 12:00:00,58.0,58.15,57.96,58.14,50900.0,43.6726,43.7855,43.6424,43.778,50900.0
2014-01-03 12:30:00,58.12,58.14,57.77,57.78,53400.0,43.7629,43.778,43.4994,43.5069,53400.0
2014-01-03 13:00:00,57.78,57.81,57.75,57.75,38400.0,43.5069,43.5295,43.4843,43.4843,38400.0
2014-01-03 13:30:00,57.75,57.78,57.67,57.69,36500.0,43.4843,43.5069,43.4241,43.4391,36500.0
2014-01-03 14:00:00,57.69,57.72,57.54,57.55,56500.0,43.4391,43.4617,43.3262,43.3337,56500.0
2014-01-03 14:30:00,57.56,57.74,57.55,57.71,61500.0,43.3413,43.4768,43.3337,43.4542,61500.0
2014-01-03 15:00:00,57.68,57.73,57.62,57.68,58900.0,43.4316,43.4693,43.3864,43.4316,58900.0
2014-01-03 15:30:00,57.69,57.73,57.51,57.59,164600.0,43.4391,43.4693,43.3036,43.3638,164600.0
2014-01-06 09:30:00,57.64,58.02,57.56,57.96,76600.0,43.4015,43.6876,43.3413,43.6424,76600.0
2014-01-06 10:00:00,58.01,58.17,57.85,58.13,62500.0,43.6801,43.8006,43.5596,43.7705,62500.0
2014-01-06 10:30:00,58.13,58.17,57.91,57.99,47100.0,43.7705,43.8006,43.6048,43.665,47100.0
2014-01-06 11:00:00,57.97,57.97,57.69,57.73,41600.0,43.65,43.65,43.4391,43.4693,41600.0
2014-01-06 11:30:00,57.73,57.79,57.67,57.78,27500.0,43.4693,43.5144,43.4241,43.5069,27500.0
2014-01-06 12:00:00,57.77,57.8,57.68,57.7,47700.0,43.4994,43.522,43.4316,43.4467,47700.0
2014-01-06 12:30:00,57.7,57.75,57.6,57.68,72900.0,43.4467,43.4843,43.3714,43.4316,72900.0
2014-01-06 13:00:00,57.69,57.72,57.61,57.7,37900.0,43.4391,43.4617,43.3789,43.4467,37900.0
2014-01-06 13:30:00,57.68,57.76,57.64,57.72,51600.0,43.4316,43.4919,43.4015,43.4617,51600.0
2014-01-06 14:00:00,57.7,57.75,57.65,57.7,31700.0,43.4467,43.4843,43.409,43.4467,31700.0
2014-01-06 14:30:00,57.7,57.74,57.67,57.69,52000.0,43.4467,43.4768,43.4241,43.4391,52000.0
2014-01-06 15:00:00,57.67,57.71,57.62,57.65,82800.0,43.4241,43.4542,43.3864,43.409,82800.0
2014-01-06 15:30:00,57.65,57.84,57.55,57.8,256000.0,43.409,43.5521,43.3337,43.522,256000.0
2014-01-07 09:30:00,57.82,58.33,57.63,58.28,98500.0,43.537,43.921,43.394,43.8834,98500.0
2014-01-07 10:00:00,58.27,58.5,58.23,58.49,115900.0,43.8759,44.0491,43.8458,44.0415,115900.0
2014-01-07 10:30:00,58.5,58.61,58.47,58.6,99600.0,44.0491,44.1319,44.0265,44.1244,99600.0
2014-01-07 11:00:00,58.6,58.61,58.37,58.41,50500.0,44.1244,44.1319,43.9512,43.9813,50500.0
2014-01-07 11:30:00,58.4,58.55,58.4,58.5,59600.0,43.9738,44.0867,43.9738,44.0491,59600.0
2014-01-07 12:00:00,58.5,58.51,58.35,58.4,72900.0,44.0491,44.0566,43.9361,43.9738,72900.0
2014-01-07 12:30:00,58.41,58.51,58.41,58.47,75800.0,43.9813,44.0566,43.9813,44.0265,75800.0
2014-01-07 13:00:00,58.46,58.54,58.45,58.54,64700.0,44.0189,44.0792,44.0114,44.0792,64700.0
2014-01-07 13:30:00,58.55,58.65,58.55,58.61,116500.0,44.0867,44.162,44.0867,44.1319,116500.0
2014-01-07 14:00:00,58.62,58.63,58.49,58.58,141600.0,44.1394,44.1469,44.0415,44.1093,141600.0
2014-01-07 14:30:00,58.57,58.63,58.52,58.56,65200.0,44.1018,44.1469,44.0641,44.0942,65200.0
2014-01-07 15:00:00,58.55,58.74,58.54,58.61,138500.0,44.0867,44.2298,44.0792,44.1319,138500.0
2014-01-07 15:30:00,58.62,58.67,58.55,58.56,179500.0,44.1394,44.1771,44.0867,44.0942,179500.0
2014-01-08 09:30:00,58.46,58.56,58.0,58.3,162500.0,44.0189,44.0942,43.6726,43.8985,162500.0
2014-01-08 10:00:00,58.31,58.6,58.29,58.52,195100.0,43.906,44.1244,43.8909,44.0641,195100.0
2014-01-08 10:30:00,58.51,58.69,58.45,58.57,106300.0,44.0566,44.1921,44.0114,44.1018,106300.0
2014-01-08 11:00:00,58.57,58.87,58.53,58.73,106100.0,44.1018,44.3277,44.0716,44.2222,106100.0
2014-01-08 11:30:00,58.75,58.8,58.62,58.77,99800.0,44.2373,44.2749,44.1394,44.2524,99800.0
2014-01-08 12:00:00,58.75,58.79,58.57,58.65,52500.0,44.2373,44.2674,44.1018,44.162,52500.0
2014-01-08 12:30:00,58.66,58.69,58.56,58.69,55300.0,44.1695,44.1921,44.0942,44.1921,55300.0
2014-01-08 13:00:00,58.68,58.68,58.43,58.49,62000.0,44.1846,44.1846,43.9963,44.0415,62000.0
2014-01-08 13:30:00,58.48,58.57,58.42,58.57,53100.0,44.034,44.1018,43.9888,44.1018,53100.0
2014-01-08 14:00:00,58.55,58.59,58.33,58.33,116100.0,44.0867,44.1168,43.921,43.921,116100.0
2014-01-08 14:30:00,58.32,58.38,58.22,58.31,73400.0,43.9135,43.9587,43.8382,43.906,73400.0
2014-01-08 15:00:00,58.32,58.35,58.05,58.05,105700.0,43.9135,43.9361,43.7102,43.7102,105700.0
2014-01-08 15:30:00,58.05,58.29,58.05,58.23,241700.0,43.7102,43.8909,43.7102,43.8458,241700.0
2014-01-09 09:30:00,57.92,58.38,57.92,58.0,143200.0,43.6123,43.9587,43.6123,43.6726,143200.0
2014-01-09 10:00:00,58.06,58.08,57.7,57.76,96400.0,43.7177,43.7328,43.4467,43.4919,96400.0
2014-01-09 10:30:00,57.77,57.79,57.51,57.57,96200.0,43.4994,43.5144,43.3036,43.3488,96200.0
2014-01-09 11:00:00,57.57,57.63,57.39,57.55,101900.0,43.3488,43.394,43.2133,43.3337,101900.0
2014-01-09 11:30:00,57.55,57.73,57.52,57.66,54900.0,43.3337,43.4693,43.3111,43.4166,54900.0
2014-01-09 12:00:00,57.65,57.74,57.61,57.72,55300.0,43.409,43.4768,43.3789,43.4617,55300.0
2014-01-09 12:30:00,57.72,57.86,57.57,57.58,140000.0,43.4617,43.5672,43.3488,43.3563,140000.0
2014-01-09 13:00:00,57.59,57.64,57.51,57.61,100300.0,43.3638,43.4015,43.3036,43.3789,100300.0
2014-01-09 13:30:00,57.61,57.62,57.43,57.47,161400.0,43.3789,43.3864,43.2434,43.2735,161400.0
2014-01-09 14:00:00,57.47,57.5,57.32,57.35,140000.0,43.2735,43.2961,43.1605,43.1831,140000.0
2014-01-09 14:30:00,57.34,57.38,57.28,57.38,170000.0,43.1756,43.2057,43.1304,43.2057,170000.0
2014-01-09 15:00:00,57.39,57.45,57.31,57.42,213100.0,43.2133,43.2584,43.153,43.2358,213100.0
2014-01-09 15:30:00,57.43,57.47,57.38,57.38,212700.0,43.2434,43.2735,43.2057,43.2057,212700.0
2014-01-10 09:30:00,57.52,57.7,57.21,57.28,105500.0,43.3111,43.4467,43.0777,43.1304,105500.0
2014-01-10 10:00:00,57.29,57.29,56.83,57.06,134800.0,43.138,43.138,42.7916,42.9648,134800.0
2014-01-10 10:30:00,57.05,57.17,56.92,57.17,160600.0,42.9572,43.0476,42.8594,43.0476,160600.0
2014-01-10 11:00:00,57.21,57.26,57.0,57.02,106900.0,43.0777,43.1154,42.9196,42.9347,106900.0
2014-01-10 11:30:00,57.02,57.17,56.94,57.0,94900.0,42.9347,43.0476,42.8744,42.9196,94900.0
2014-01-10 12:00:00,56.98,57.07,56.93,56.94,70700.0,42.9045,42.9723,42.8669,42.8744,70700.0
2014-01-10 12:30:00,56.94,57.03,56.9,56.97,76200.0,42.8744,42.9422,42.8443,42.897,76200.0
2014-01-10 13:00:00,56.97,57.0,56.89,56.99,87600.0,42.897,42.9196,42.8368,42.9121,87600.0
2014-01-10 13:30:00,56.99,57.07,56.8,56.84,108800.0,42.9121,42.9723,42.769,42.7991,108800.0
2014-01-10 14:00:00,56.86,56.93,56.6,56.6,162200.0,42.8142,42.8669,42.6184,42.6184,162200.0
2014-01-10 14:30:00,56.62,56.79,56.6,56.72,96000.0,42.6335,42.7615,42.6184,42.7088,96000.0
2014-01-10 15:00:00,56.74,56.81,56.7,56.78,181600.0,42.7238,42.7765,42.6937,42.7539,181600.0
2014-01-10 15:30:00,56.8,56.85,56.72,56.76,326100.0,42.769,42.8066,42.7088,42.7389,326100.0
2014-01-13 09:30:00,56.74,56.74,55.61,55.73,311900.0,42.7238,42.7238,41.873,41.9633,311900.0
2014-01-13 10:00:00,55.75,55.91,55.48,55.88,240800.0,41.9784,42.0988,41.7751,42.0763,240800.0
2014-01-13 10:30:00,55.88,56.03,55.79,56.01,105500.0,42.0763,42.1892,42.0085,42.1741,105500.0
2014-01-13 11:00:00,56.0,56.03,55.95,55.99,101200.0,42.1666,42.1892,42.129,42.1591,101200.0
2014-01-13 11:30:00,56.0,56.11,55.92,56.01,95800.0,42.1666,42.2494,42.1064,42.1741,95800.0
2014-01-13 12:00:00,56.0,56.0,55.43,55.55,128900.0,42.1666,42.1666,41.7374,41.8278,128900.0
2014-01-13 12:30:00,55.55,55.63,55.2,55.56,155700.0,41.8278,41.888,41.5642,41.8353,155700.0
2014-01-13 13:00:00,55.56,55.58,55.2,55.32,107300.0,41.8353,41.8504,41.5642,41.6546,107300.0
2014-01-13 13:30:00,55.27,55.4,55.25,55.31,86200.0,41.6169,41.7148,41.6019,41.6471,86200.0
2014-01-13 14:00:00,55.29,55.32,54.88,54.93,192800.0,41.632,41.6546,41.3233,41.3609,192800.0
2014-01-13 14:30:00,54.93,55.0,54.69,54.72,191000.0,41.3609,41.4136,41.1802,41.2028,191000.0
2014-01-13 15:00:00,54.73,54.76,54.57,54.6,199400.0,41.2103,41.2329,41.0899,41.1125,199400.0
2014-01-13 15:30:00,54.6,54.66,54.25,54.27,530400.0,41.1125,41.1576,40.8489,40.864,530400.0
2014-01-14 09:30:00,54.33,54.77,54.12,54.38,162700.0,40.9091,41.2405,40.751,40.9468,162700.0
2014-01-14 10:00:00,54.35,54.69,54.35,54.6,185400.0,40.9242,41.1802,40.9242,41.1125,185400.0
2014-01-14 10:30:00,54.63,54.88,54.58,54.82,125300.0,41.135,41.3233,41.0974,41.2781,125300.0
2014-01-14 11:00:00,54.82,55.17,54.81,55.0,195000.0,41.2781,41.5416,41.2706,41.4136,195000.0
2014-01-14 11:30:00,55.02,55.11,55.0,55.06,74700.0,41.4287,41.4965,41.4136,41.4588,74700.0
2014-01-14 12:00:00,55.05,55.07,54.94,54.97,89100.0,41.4513,41.4663,41.3685,41.3911,89100.0
2014-01-14 12:30:00,54.99,55.02,54.88,54.92,60400.0,41.4061,41.4287,41.3233,41.3534,60400.0
2014-01-14 13:00:00,54.93,55.04,54.9,54.97,65700.0,41.3609,41.4438,41.3383,41.3911,65700.0
2014-01-14 13:30:00,54.96,55.04,54.87,54.98,86200.0,41.3835,41.4438,41.3158,41.3986,86200.0
2014-01-14 14:00:00,54.98,55.11,54.97,55.08,49100.0,41.3986,41.4965,41.3911,41.4739,49100.0
2014-01-14 14:30:00,55.09,55.2,55.02,55.08,56200.0,41.4814,41.5642,41.4287,41.4739,56200.0
2014-01-14 15:00:00,55.08,55.23,55.08,55.16,81300.0,41.4739,41.5868,41.4739,41.5341,81300.0
2014-01-14 15:30:00,55.16,55.34,55.15,55.26,322800.0,41.5341,41.6697,41.5266,41.6094,322800.0
2014-01-15 09:30:00,56.6,57.09,56.26,56.82,300800.0,42.6184,42.9874,42.3624,42.7841,300800.0
2014-01-15 10:00:00,56.81,56.9,56.46,56.49,182200.0,42.7765,42.8443,42.513,42.5356,182200.0
2014-01-15 10:30:00,56.49,56.52,56.38,56.5,120700.0,42.5356,42.5582,42.4527,42.5431,120700.0
2014-01-15 11:00:00,56.5,56.67,56.42,56.47,132500.0,42.5431,42.6711,42.4829,42.5205,132500.0
2014-01-15 11:30:00,56.48,56.51,56.44,56.5,122500.0,42.528,42.5506,42.4979,42.5431,122500.0
2014-01-15 12:00:00,56.51,56.8,56.49,56.73,108200.0,42.5506,42.769,42.5356,42.7163,108200.0
2014-01-15 12:30:00,56.73,56.79,56.6,56.74,80000.0,42.7163,42.7615,42.6184,42.7238,80000.0
2014-01-15 13:00:00,56.75,56.78,56.62,56.67,75200.0,42.7313,42.7539,42.6335,42.6711,75200.0
2014-01-15 13:30:00,56.67,56.79,56.61,56.75,91600.0,42.6711,42.7615,42.6259,42.7313,91600.0
2014-01-15 14:00:00,56.75,56.77,56.61,56.64,88800.0,42.7313,42.7464,42.6259,42.6485,88800.0
2014-01-15 14:30:00,56.64,56.69,56.58,56.58,90900.0,42.6485,42.6862,42.6033,42.6033,90900.0
2014-01-15 15:00:00,56.58,56.65,56.35,56.44,216100.0,42.6033,42.6561,42.4302,42.4979,216100.0
2014-01-15 15:30:00,56.44,56.53,56.3,56.38,364500.0,42.4979,42.5657,42.3925,42.4527,364500.0
2014-01-16 09:30:00,56.36,56.39,54.69,54.96,365500.0,42.4377,42.4603,41.1802,41.3835,365500.0
2014-01-16 10:00:00,54.97,55.33,54.87,54.87,247600.0,41.3911,41.6621,41.3158,41.3158,247600.0
2014-01-16 10:30:00,54.88,54.98,54.71,54.77,92300.0,41.3233,41.3986,41.1953,41.2405,92300.0
2014-01-16 11:00:00,54.78,54.84,54.62,54.69,97600.0,41.248,41.2932,41.1275,41.1802,97600.0
2014-01-16 11:30:00,54.7,54.79,54.63,54.64,70200.0,41.1877,41.2555,41.135,41.1426,70200.0
2014-01-16 12:00:00,54.67,54.76,54.58,54.63,74000.0,41.1652,41.2329,41.0974,41.135,74000.0
2014-01-16 12:30:00,54.63,54.64,54.45,54.63,82600.0,41.135,41.1426,40.9995,41.135,82600.0
2014-01-16 13:00:00,54.64,54.92,54.59,54.81,108700.0,41.1426,41.3534,41.1049,41.2706,108700.0
2014-01-16 13:30:00,54.81,54.82,54.63,54.74,75800.0,41.2706,41.2781,41.135,41.2179,75800.0
2014-01-16 14:00:00,54.72,54.74,54.59,54.6,92900.0,41.2028,41.2179,41.1049,41.1125,92900.0
2014-01-16 14:30:00,54.6,54.63,54.55,54.61,85200.0,41.1125,41.135,41.0748,41.12,85200.0
2014-01-16 15:00:00,54.61,54.68,54.54,54.59,160000.0,41.12,41.1727,41.0673,41.1049,160000.0
2014-01-16 15:30:00,54.59,54.6,54.39,54.42,242500.0,41.1049,41.1125,40.9543,40.9769,242500.0
2014-01-17 09:30:00,54.32,54.49,53.66,53.77,198600.0,40.9016,41.0296,40.4047,40.4875,198600.0
2014-01-17 10:00:00,53.79,54.25,53.56,54.14,180000.0,40.5025,40.8489,40.3294,40.7661,180000.0
2014-01-17 10:30:00,54.11,54.11,53.91,53.98,128600.0,40.7435,40.7435,40.5929,40.6456,128600.0
2014-01-17 11:00:00,54.0,54.14,53.94,54.08,78500.0,40.6607,40.7661,40.6155,40.7209,78500.0
2014-01-17 11:30:00,54.08,54.16,53.92,54.02,135600.0,40.7209,40.7811,40.6004,40.6757,135600.0
2014-01-17 12:00:00,54.03,54.04,53.76,53.79,92300.0,40.6833,40.6908,40.48,40.5025,92300.0
2014-01-17 12:30:00,53.8,53.97,53.76,53.86,59100.0,40.5101,40.6381,40.48,40.5552,59100.0
2014-01-17 13:00:00,53.85,53.9,53.62,53.66,68500.0,40.5477,40.5854,40.3745,40.4047,68500.0
2014-01-17 13:30:00,53.68,53.75,53.59,53.7,45600.0,40.4197,40.4724,40.3519,40.4348,45600.0
2014-01-17 14:00:00,53.69,53.73,53.66,53.7,47600.0,40.4272,40.4574,40.4047,40.4348,47600.0
2014-01-17 14:30:00,53.71,53.76,53.66,53.76,63400.0,40.4423,40.48,40.4047,40.48,63400.0
2014-01-17 15:00:00,53.76,53.78,53.55,53.59,115300.0,40.48,40.495,40.3218,40.3519,115300.0
2014-01-17 15:30:00,53.6,53.65,53.52,53.58,326400.0,40.3595,40.3971,40.2992,40.3444,326400.0
2014-01-21 09:30:00,54.13,54.4,53.51,53.58,164100.0,40.7586,40.9619,40.2917,40.3444,164100.0
2014-01-21 10:00:00,53.6,53.72,53.32,53.38,116700.0,40.3595,40.4498,40.1486,40.1938,116700.0
2014-01-21 10:30:00,53.39,53.42,53.15,53.2,72900.0,40.2014,40.2239,40.0206,40.0583,72900.0
2014-01-21 11:00:00,53.19,53.21,52.8,52.93,139500.0,40.0508,40.0658,39.7571,39.855,139500.0
2014-01-21 11:30:00,52.91,52.93,52.79,52.8,99600.0,39.8399,39.855,39.7496,39.7571,99600.0
2014-01-21 12:00:00,52.8,53.02,52.74,52.89,65800.0,39.7571,39.9228,39.7119,39.8249,65800.0
2014-01-21 12:30:00,52.87,53.11,52.87,52.93,95200.0,39.8098,39.9905,39.8098,39.855,95200.0
2014-01-21 13:00:00,52.93,53.17,52.92,53.07,62900.0,39.855,40.0357,39.8475,39.9604,62900.0
2014-01-21 13:30:00,53.06,53.23,52.99,53.08,87700.0,39.9529,40.0809,39.9002,39.9679,87700.0
2014-01-21 14:00:00,53.07,53.13,53.0,53.08,43000.0,39.9604,40.0056,39.9077,39.9679,43000.0
2014-01-21 14:30:00,53.07,53.15,53.02,53.13,62200.0,39.9604,40.0206,39.9228,40.0056,62200.0
2014-01-21 15:00:00,53.12,53.18,53.07,53.07,111400.0,39.998,40.0432,39.9604,39.9604,111400.0
2014-01-21 15:30:00,53.07,53.13,52.94,52.98,232900.0,39.9604,40.0056,39.8625,39.8926,232900.0
2014-01-22 09:30:00,53.46,54.22,53.24,54.12,411600.0,40.2541,40.8263,40.0884,40.751,411600.0
2014-01-22 10:00:00,54.13,54.23,53.61,53.71,290300.0,40.7586,40.8339,40.367,40.4423,290300.0
2014-01-22 10:30:00,53.68,53.78,53.48,53.64,117000.0,40.4197,40.495,40.2691,40.3896,117000.0
2014-01-22 11:00:00,53.63,53.85,53.52,53.7,111700.0,40.3821,40.5477,40.2992,40.4348,111700.0
2014-01-22 11:30:00,53.71,53.96,53.7,53.78,51800.0,40.4423,40.6305,40.4348,40.495,51800.0
2014-01-22 12:00:00,53.79,53.95,53.6,53.91,105600.0,40.5025,40.623,40.3595,40.5929,105600.0
2014-01-22 12:30:00,53.91,53.92,53.83,53.85,63100.0,40.5929,40.6004,40.5327,40.5477,63100.0
2014-01-22 13:00:00,53.85,54.0,53.72,53.92,100900.0,40.5477,40.6607,40.4498,40.6004,100900.0
2014-01-22 13:30:00,53.91,53.98,53.86,53.94,148600.0,40.5929,40.6456,40.5552,40.6155,148600.0
2014-01-22 14:00:00,53.94,54.01,53.86,53.9,74300.0,40.6155,40.6682,40.5552,40.5854,74300.0
2014-01-22 14:30:00,53.9,53.9,53.76,53.84,85100.0,40.5854,40.5854,40.48,40.5402,85100.0
2014-01-22 15:00:00,53.84,54.01,53.82,53.97,187100.0,40.5402,40.6682,40.5251,40.6381,187100.0
2014-01-22 15:30:00,53.97,54.02,53.91,53.91,305800.0,40.6381,40.6757,40.5929,40.5929,305800.0
2014-01-23 09:30:00,52.42,53.25,52.28,53.12,360400.0,39.471,40.0959,39.3655,39.998,360400.0
2014-01-23 10:00:00,53.12,53.13,52.44,52.91,252800.0,39.998,40.0056,39.486,39.8399,252800.0
2014-01-23 10:30:00,52.9,53.11,52.79,52.94,92100.0,39.8324,39.9905,39.7496,39.8625,92100.0
2014-01-23 11:00:00,52.93,52.94,52.8,52.87,80800.0,39.855,39.8625,39.7571,39.8098,80800.0
2014-01-23 11:30:00,52.86,52.93,52.77,52.86,52400.0,39.8023,39.855,39.7345,39.8023,52400.0
2014-01-23 12:00:00,52.87,52.93,52.82,52.87,31000.0,39.8098,39.855,39.7722,39.8098,31000.0
2014-01-23 12:30:00,52.86,52.96,52.77,52.87,41800.0,39.8023,39.8776,39.7345,39.8098,41800.0
2014-01-23 13:00:00,52.87,53.01,52.84,52.88,55800.0,39.8098,39.9152,39.7872,39.8173,55800.0
2014-01-23 13:30:00,52.89,52.97,52.73,52.9,90600.0,39.8249,39.8851,39.7044,39.8324,90600.0
2014-01-23 14:00:00,52.9,53.09,52.89,53.06,102300.0,39.8324,39.9755,39.8249,39.9529,102300.0
2014-01-23 14:30:00,53.05,53.19,53.05,53.19,47000.0,39.9453,40.0508,39.9453,40.0508,47000.0
2014-01-23 15:00:00,53.18,53.36,53.17,53.35,109800.0,40.0432,40.1788,40.0357,40.1712,109800.0
2014-01-23 15:30:00,53.34,53.4,53.29,53.39,190600.0,40.1637,40.2089,40.1261,40.2014,190600.0
2014-01-24 09:30:00,53.35,53.35,52.45,52.79,213700.0,40.1712,40.1712,39.4936,39.7496,213700.0
2014-01-24 10:00:00,52.83,52.93,52.61,52.68,117000.0,39.7797,39.855,39.614,39.6667,117000.0
2014-01-24 10:30:00,52.68,52.76,52.6,52.69,103800.0,39.6667,39.727,39.6065,39.6743,103800.0
2014-01-24 11:00:00,52.71,52.8,52.63,52.63,217700.0,39.6893,39.7571,39.6291,39.6291,217700.0
2014-01-24 11:30:00,52.63,52.73,52.54,52.68,79700.0,39.6291,39.7044,39.5613,39.6667,79700.0
2014-01-24 12:00:00,52.7,52.86,52.67,52.73,152700.0,39.6818,39.8023,39.6592,39.7044,152700.0
2014-01-24 12:30:00,52.75,52.77,52.6,52.75,57800.0,39.7194,39.7345,39.6065,39.7194,57800.0
2014-01-24 13:00:00,52.74,52.77,52.65,52.75,77500.0,39.7119,39.7345,39.6441,39.7194,77500.0
2014-01-24 13:30:00,52.73,52.84,52.73,52.77,156400.0,39.7044,39.7872,39.7044,39.7345,156400.0
2014-01-24 14:00:00,52.77,52.8,52.6,52.61,115400.0,39.7345,39.7571,39.6065,39.614,115400.0
2014-01-24 14:30:00,52.59,52.66,52.56,52.62,97200.0,39.599,39.6517,39.5764,39.6216,97200.0
2014-01-24 15:00:00,52.61,52.66,52.43,52.45,144500.0,39.614,39.6517,39.4785,39.4936,144500.0
2014-01-24 15:30:00,52.45,52.57,52.41,52.43,355000.0,39.4936,39.5839,39.4634,39.4785,355000.0
2014-01-27 09:30:00,52.72,52.83,52.29,52.53,231800.0,39.6969,39.7797,39.3731,39.5538,231800.0
2014-01-27 10:00:00,52.53,52.63,52.25,52.31,80900.0,39.5538,39.6291,39.343,39.3881,80900.0
2014-01-27 10:30:00,52.3,52.49,52.21,52.25,110300.0,39.3806,39.5237,39.3128,39.343,110300.0
2014-01-27 11:00:00,52.25,52.43,52.25,52.39,71700.0,39.343,39.4785,39.343,39.4484,71700.0
2014-01-27 11:30:00,52.37,52.43,51.74,51.99,129400.0,39.4333,39.4785,38.9589,39.1472,129400.0
2014-01-27 12:00:00,51.99,52.03,51.58,51.67,120500.0,39.1472,39.1773,38.8385,38.9062,120500.0
2014-01-27 12:30:00,51.66,51.88,51.61,51.72,83800.0,38.8987,39.0644,38.8611,38.9439,83800.0
2014-01-27 13:00:00,51.69,52.03,51.68,51.97,34500.0,38.9213,39.1773,38.9138,39.1321,34500.0
2014-01-27 13:30:00,51.97,52.13,51.85,51.99,68700.0,39.1321,39.2526,39.0418,39.1472,68700.0
2014-01-27 14:00:00,51.97,52.19,51.97,52.17,111700.0,39.1321,39.2978,39.1321,39.2827,111700.0
2014-01-27 14:30:00,52.17,52.31,52.13,52.24,170200.0,39.2827,39.3881,39.2526,39.3354,170200.0
2014-01-27 15:00:00,52.22,52.26,52.11,52.11,136400.0,39.3204,39.3505,39.2375,39.2375,136400.0
2014-01-27 15:30:00,52.12,52.2,51.84,51.84,220400.0,39.2451,39.3053,39.0342,39.0342,220400.0
2014-01-28 09:30:00,51.87,51.95,51.73,51.81,104600.0,39.0568,39.1171,38.9514,39.0117,104600.0
2014-01-28 10:00:00,51.82,52.05,51.78,51.87,144900.0,39.0192,39.1924,38.9891,39.0568,144900.0
2014-01-28 10:30:00,51.88,52.1,51.8,52.09,93500.0,39.0644,39.23,39.0041,39.2225,93500.0
2014-01-28 11:00:00,52.07,52.21,51.73,51.78,189500.0,39.2074,39.3128,38.9514,38.9891,189500.0
2014-01-28 11:30:00,51.78,51.87,51.63,51.86,67200.0,38.9891,39.0568,38.8761,39.0493,67200.0
2014-01-28 12:00:00,51.87,52.05,51.85,51.97,48600.0,39.0568,39.1924,39.0418,39.1321,48600.0
2014-01-28 12:30:00,51.99,52.08,51.78,51.82,50000.0,39.1472,39.215,38.9891,39.0192,50000.0
2014-01-28 13:00:00,51.83,52.01,51.81,51.99,60600.0,39.0267,39.1622,39.0117,39.1472,60600.0
2014-01-28 13:30:00,51.98,51.99,51.87,51.99,92600.0,39.1397,39.1472,39.0568,39.1472,92600.0
2014-01-28 14:00:00,51.98,52.02,51.95,52.01,58500.0,39.1397,39.1698,39.1171,39.1622,58500.0
2014-01-28 14:30:00,52.01,52.06,51.97,52.02,68300.0,39.1622,39.1999,39.1321,39.1698,68300.0
2014-01-28 15:00:00,52.03,52.08,51.99,52.07,90100.0,39.1773,39.215,39.1472,39.2074,90100.0
2014-01-28 15:30:00,52.07,52.11,51.95,52.0,213500.0,39.2074,39.2375,39.1171,39.1547,213500.0
2014-01-29 09:30:00,51.55,51.8,51.28,51.69,117100.0,38.8159,39.0041,38.6126,38.9213,117100.0
2014-01-29 10:00:00,51.71,51.8,51.61,51.65,74100.0,38.9364,39.0041,38.8611,38.8912,74100.0
2014-01-29 10:30:00,51.64,51.74,51.48,51.56,45000.0,38.8836,38.9589,38.7632,38.8234,45000.0
2014-01-29 11:00:00,51.56,51.65,51.51,51.62,22000.0,38.8234,38.8912,38.7858,38.8686,22000.0
2014-01-29 11:30:00,51.59,51.64,51.52,51.59,35500.0,38.846,38.8836,38.7933,38.846,35500.0
2014-01-29 12:00:00,51.61,51.61,51.32,51.33,30600.0,38.8611,38.8611,38.6427,38.6502,30600.0
2014-01-29 12:30:00,51.33,51.33,51.18,51.27,38800.0,38.6502,38.6502,38.5373,38.605,38800.0
2014-01-29 13:00:00,51.27,51.29,51.15,51.27,70300.0,38.605,38.6201,38.5147,38.605,70300.0
2014-01-29 13:30:00,51.27,51.42,51.25,51.41,42800.0,38.605,38.718,38.59,38.7105,42800.0
2014-01-29 14:00:00,51.4,51.49,51.04,51.25,94600.0,38.7029,38.7707,38.4319,38.59,94600.0
2014-01-29 14:30:00,51.23,51.38,51.08,51.08,57300.0,38.5749,38.6879,38.462,38.462,57300.0
2014-01-29 15:00:00,51.07,51.16,50.95,50.98,86600.0,38.4544,38.5222,38.3641,38.3867,86600.0
2014-01-29 15:30:00,50.97,51.01,50.8,50.88,452600.0,38.3792,38.4093,38.2511,38.3114,452600.0
2014-01-30 09:30:00,52.62,53.87,52.62,53.59,784500.0,39.6216,40.5628,39.6216,40.3519,784500.0
2014-01-30 10:00:00,53.58,53.83,53.25,53.61,184800.0,40.3444,40.5327,40.0959,40.367,184800.0
2014-01-30 10:30:00,53.61,53.65,53.32,53.41,114800.0,40.367,40.3971,40.1486,40.2164,114800.0
2014-01-30 11:00:00,53.41,53.56,53.36,53.44,104900.0,40.2164,40.3294,40.1788,40.239,104900.0
2014-01-30 11:30:00,53.43,53.55,53.37,53.41,75300.0,40.2315,40.3218,40.1863,40.2164,75300.0
2014-01-30 12:00:00,53.43,53.43,53.17,53.2,101100.0,40.2315,40.2315,40.0357,40.0583,101100.0
2014-01-30 12:30:00,53.21,53.24,53.18,53.2,72400.0,40.0658,40.0884,40.0432,40.0583,72400.0
2014-01-30 13:00:00,53.2,53.22,53.16,53.2,83000.0,40.0583,40.0733,40.0282,40.0583,83000.0
2014-01-30 13:30:00,53.21,53.38,53.18,53.23,108600.0,40.0658,40.1938,40.0432,40.0809,108600.0
2014-01-30 14:00:00,53.23,53.27,53.1,53.21,79800.0,40.0809,40.111,39.983,40.0658,79800.0
2014-01-30 14:30:00,53.22,53.45,53.22,53.37,102400.0,40.0733,40.2465,40.0733,40.1863,102400.0
2014-01-30 15:00:00,53.37,53.48,53.3,53.48,104700.0,40.1863,40.2691,40.1336,40.2691,104700.0
2014-01-30 15:30:00,53.48,53.54,53.38,53.51,344100.0,40.2691,40.3143,40.1938,40.2917,344100.0
2014-01-31 09:30:00,52.6,52.79,52.41,52.43,105400.0,39.6065,39.7496,39.4634,39.4785,105400.0
2014-01-31 10:00:00,52.43,52.65,52.41,52.52,110800.0,39.4785,39.6441,39.4634,39.5463,110800.0
2014-01-31 10:30:00,52.53,52.84,52.51,52.69,64800.0,39.5538,39.7872,39.5387,39.6743,64800.0
2014-01-31 11:00:00,52.69,52.88,52.59,52.66,60200.0,39.6743,39.8173,39.599,39.6517,60200.0
2014-01-31 11:30:00,52.66,52.69,52.44,52.55,69200.0,39.6517,39.6743,39.486,39.5689,69200.0
2014-01-31 12:00:00,52.6,52.67,52.54,52.54,93000.0,39.6065,39.6592,39.5613,39.5613,93000.0
2014-01-31 12:30:00,52.55,52.61,52.4,52.58,102700.0,39.5689,39.614,39.4559,39.5914,102700.0
2014-01-31 13:00:00,52.58,52.69,52.49,52.66,74000.0,39.5914,39.6743,39.5237,39.6517,74000.0
2014-01-31 13:30:00,52.67,52.78,52.62,52.78,55800.0,39.6592,39.742,39.6216,39.742,55800.0
2014-01-31 14:00:00,52.77,52.96,52.76,52.95,120300.0,39.7345,39.8776,39.727,39.87,120300.0
2014-01-31 14:30:00,52.95,53.08,52.84,52.91,101800.0,39.87,39.9679,39.7872,39.8399,101800.0
2014-01-31 15:00:00,52.89,52.93,52.67,52.67,143100.0,39.8249,39.855,39.6592,39.6592,143100.0
2014-01-31 15:30:00,52.68,52.71,52.42,52.51,448000.0,39.6667,39.6893,39.471,39.5387,448000.0
2014-02-03 09:30:00,52.31,52.38,51.62,51.67,70400.0,39.3881,39.4408,38.8686,38.9062,70400.0
2014-02-03 10:00:00,51.66,51.66,51.19,51.37,131100.0,38.8987,38.8987,38.5448,38.6803,131100.0
2014-02-03 10:30:00,51.34,51.51,51.21,51.35,93100.0,38.6578,38.7858,38.5599,38.6653,93100.0
2014-02-03 11:00:00,51.34,51.34,50.85,50.88,93000.0,38.6578,38.6578,38.2888,38.3114,93000.0
2014-02-03 11:30:00,50.89,51.0,50.74,50.77,84900.0,38.3189,38.4017,38.206,38.2286,84900.0
2014-02-03 12:00:00,50.76,50.76,50.49,50.59,108200.0,38.221,38.221,38.0177,38.093,108200.0
2014-02-03 12:30:00,50.6,50.78,50.55,50.6,80800.0,38.1006,38.2361,38.0629,38.1006,80800.0
2014-02-03 13:00:00,50.6,50.66,50.26,50.3,61300.0,38.1006,38.1457,37.8445,37.8747,61300.0
2014-02-03 13:30:00,50.3,50.43,50.18,50.38,120400.0,37.8747,37.9725,37.7843,37.9349,120400.0
2014-02-03 14:00:00,50.4,50.78,50.35,50.76,87400.0,37.95,38.2361,37.9123,38.221,87400.0
2014-02-03 14:30:00,50.77,50.82,50.68,50.72,98600.0,38.2286,38.2662,38.1608,38.1909,98600.0
2014-02-03 15:00:00,50.72,50.92,50.69,50.8,101700.0,38.1909,38.3415,38.1683,38.2511,101700.0
2014-02-03 15:30:00,50.8,50.87,50.64,50.78,295600.0,38.2511,38.3039,38.1307,38.2361,295600.0
2014-02-04 09:30:00,51.13,51.29,50.76,50.92,100500.0,38.4996,38.6201,38.221,38.3415,100500.0
2014-02-04 10:00:00,50.97,51.11,50.77,50.93,190700.0,38.3792,38.4846,38.2286,38.349,190700.0
2014-02-04 10:30:00,50.92,51.02,50.65,50.7,105800.0,38.3415,38.4168,38.1382,38.1758,105800.0
2014-02-04 11:00:00,50.68,50.85,50.45,50.48,101500.0,38.1608,38.2888,37.9876,38.0102,101500.0
2014-02-04 11:30:00,50.48,50.5,50.2,50.47,297400.0,38.0102,38.0253,37.7994,38.0027,297400.0
2014-02-04 12:00:00,50.48,50.59,50.36,50.39,395900.0,38.0102,38.093,37.9198,37.9424,395900.0
2014-02-04 12:30:00,50.41,50.79,50.41,50.71,128900.0,37.9575,38.2436,37.9575,38.1834,128900.0
2014-02-04 13:00:00,50.72,50.76,50.58,50.74,53200.0,38.1909,38.221,38.0855,38.206,53200.0
2014-02-04 13:30:00,50.77,50.84,50.53,50.55,79300.0,38.2286,38.2813,38.0478,38.0629,79300.0
2014-02-04 14:00:00,50.55,50.6,50.35,50.36,166700.0,38.0629,38.1006,37.9123,37.9198,166700.0
2014-02-04 14:30:00,50.36,50.51,50.29,50.38,89600.0,37.9198,38.0328,37.8671,37.9349,89600.0
2014-02-04 15:00:00,50.38,50.42,50.11,50.16,150600.0,37.9349,37.965,37.7316,37.7692,150600.0
2014-02-04 15:30:00,50.16,50.28,50.11,50.18,367000.0,37.7692,37.8596,37.7316,37.7843,367000.0
2014-02-05 09:30:00,49.95,50.25,49.79,50.01,119900.0,37.6111,37.837,37.4906,37.6563,119900.0
2014-02-05 10:00:00,50.02,50.29,49.58,49.65,71900.0,37.6638,37.8671,37.3325,37.3852,71900.0
2014-02-05 10:30:00,49.68,49.99,49.65,49.98,62100.0,37.4078,37.6412,37.3852,37.6337,62100.0
2014-02-05 11:00:00,49.94,49.94,49.66,49.92,54200.0,37.6036,37.6036,37.3928,37.5885,54200.0
2014-02-05 11:30:00,49.93,50.23,49.86,50.14,64300.0,37.5961,37.8219,37.5433,37.7542,64300.0
2014-02-05 12:00:00,50.12,50.37,50.08,50.29,52700.0,37.7391,37.9274,37.709,37.8671,52700.0
2014-02-05 12:30:00,50.32,50.42,50.18,50.33,37000.0,37.8897,37.965,37.7843,37.8972,37000.0
2014-02-05 13:00:00,50.34,50.62,50.34,50.54,107200.0,37.9048,38.1156,37.9048,38.0554,107200.0
2014-02-05 13:30:00,50.54,50.74,50.52,50.7,58100.0,38.0554,38.206,38.0403,38.1758,58100.0
2014-02-05 14:00:00,50.7,50.77,50.59,50.7,48300.0,38.1758,38.2286,38.093,38.1758,48300.0
2014-02-05 14:30:00,50.68,50.7,50.5,50.55,43100.0,38.1608,38.1758,38.0253,38.0629,43100.0
2014-02-05 15:00:00,50.57,50.57,50.27,50.31,219000.0,38.078,38.078,37.8521,37.8822,219000.0
2014-02-05 15:30:00,50.31,50.35,50.19,50.22,382600.0,37.8822,37.9123,37.7918,37.8144,382600.0
2014-02-06 09:30:00,50.55,51.31,50.23,51.31,244700.0,38.0629,38.6352,37.8219,38.6352,244700.0
2014-02-06 10:00:00,51.29,51.45,51.21,51.27,101700.0,38.6201,38.7406,38.5599,38.605,101700.0
2014-02-06 10:30:00,51.27,51.52,51.21,51.46,96900.0,38.605,38.7933,38.5599,38.7481,96900.0
2014-02-06 11:00:00,51.45,51.45,50.99,50.99,139600.0,38.7406,38.7406,38.3942,38.3942,139600.0
2014-02-06 11:30:00,50.97,50.98,50.73,50.75,90500.0,38.3792,38.3867,38.1984,38.2135,90500.0
2014-02-06 12:00:00,50.77,50.97,50.72,50.96,103200.0,38.2286,38.3792,38.1909,38.3716,103200.0
2014-02-06 12:30:00,50.98,51.02,50.84,50.85,50900.0,38.3867,38.4168,38.2813,38.2888,50900.0
2014-02-06 13:00:00,50.85,50.98,50.83,50.85,69200.0,38.2888,38.3867,38.2737,38.2888,69200.0
2014-02-06 13:30:00,50.85,50.89,50.74,50.76,61500.0,38.2888,38.3189,38.206,38.221,61500.0
2014-02-06 14:00:00,50.76,50.93,50.75,50.84,92100.0,38.221,38.349,38.2135,38.2813,92100.0
2014-02-06 14:30:00,50.83,50.88,50.73,50.83,119300.0,38.2737,38.3114,38.1984,38.2737,119300.0
2014-02-06 15:00:00,50.83,50.91,50.73,50.74,142100.0,38.2737,38.334,38.1984,38.206,142100.0
2014-02-06 15:30:00,50.75,50.81,50.72,50.79,378700.0,38.2135,38.2587,38.1909,38.2436,378700.0
2014-02-07 09:30:00,51.0,51.18,49.66,49.79,507200.0,38.4017,38.5373,37.3928,37.4906,507200.0
2014-02-07 10:00:00,49.79,50.93,49.79,50.55,506000.0,37.4906,38.349,37.4906,38.0629,506000.0
2014-02-07 10:30:00,50.55,50.91,50.54,50.91,245900.0,38.0629,38.334,38.0554,38.334,245900.0
2014-02-07 11:00:00,50.92,51.05,50.74,51.04,207800.0,38.3415,38.4394,38.206,38.4319,207800.0
2014-02-07 11:30:00,51.02,51.24,51.02,51.16,123600.0,38.4168,38.5825,38.4168,38.5222,123600.0
2014-02-07 12:00:00,51.16,51.16,50.97,51.15,80100.0,38.5222,38.5222,38.3792,38.5147,80100.0
2014-02-07 12:30:00,51.16,51.29,50.98,51.29,344300.0,38.5222,38.6201,38.3867,38.6201,344300.0
2014-02-07 13:00:00,51.28,51.36,51.23,51.23,56000.0,38.6126,38.6728,38.5749,38.5749,56000.0
2014-02-07 13:30:00,51.23,51.42,51.22,51.37,79700.0,38.5749,38.718,38.5674,38.6803,79700.0
2014-02-07 14:00:00,51.37,51.48,51.33,51.34,54900.0,38.6803,38.7632,38.6502,38.6578,54900.0
2014-02-07 14:30:00,51.35,51.39,51.23,51.23,101500.0,38.6653,38.6954,38.5749,38.5749,101500.0
2014-02-07 15:00:00,51.24,51.29,51.07,51.12,142500.0,38.5825,38.6201,38.4544,38.4921,142500.0
2014-02-07 15:30:00,51.11,51.18,51.04,51.11,290400.0,38.4846,38.5373,38.4319,38.4846,290400.0
2014-02-10 09:30:00,54.49,54.64,52.03,52.8,1333900.0,41.0296,41.1426,39.1773,39.7571,1333900.0
2014-02-10 10:00:00,52.81,53.0,52.5,52.82,482100.0,39.7646,39.9077,39.5312,39.7722,482100.0
2014-02-10 10:30:00,52.82,52.83,52.07,52.11,304500.0,39.7722,39.7797,39.2074,39.2375,304500.0
2014-02-10 11:00:00,52.14,52.54,52.05,52.54,224400.0,39.2601,39.5613,39.1924,39.5613,224400.0
2014-02-10 11:30:00,52.54,52.84,52.43,52.56,243200.0,39.5613,39.7872,39.4785,39.5764,243200.0
2014-02-10 12:00:00,52.55,52.77,52.42,52.45,303200.0,39.5689,39.7345,39.471,39.4936,303200.0
2014-02-10 12:30:00,52.45,52.63,52.44,52.47,84800.0,39.4936,39.6291,39.486,39.5086,84800.0
2014-02-10 13:00:00,52.48,52.66,52.32,52.6,101700.0,39.5161,39.6517,39.3957,39.6065,101700.0
2014-02-10 13:30:00,52.59,52.61,52.46,52.51,76000.0,39.599,39.614,39.5011,39.5387,76000.0
2014-02-10 14:00:00,52.51,52.53,52.35,52.5,80000.0,39.5387,39.5538,39.4183,39.5312,80000.0
2014-02-10 14:30:00,52.51,52.64,52.35,52.35,117800.0,39.5387,39.6366,39.4183,39.4183,117800.0
2014-02-10 15:00:00,52.36,52.47,52.06,52.14,240500.0,39.4258,39.5086,39.1999,39.2601,240500.0
2014-02-10 15:30:00,52.13,52.29,51.81,51.85,633000.0,39.2526,39.3731,39.0117,39.0418,633000.0
2014-02-11 09:30:00,52.13,52.13,51.65,51.78,144600.0,39.2526,39.2526,38.8912,38.9891,144600.0
2014-02-11 10:00:00,51.79,51.87,51.64,51.83,153000.0,38.9966,39.0568,38.8836,39.0267,153000.0
2014-02-11 10:30:00,51.82,51.89,51.76,51.85,79500.0,39.0192,39.0719,38.974,39.0418,79500.0
2014-02-11 11:00:00,51.83,51.83,51.7,51.8,122900.0,39.0267,39.0267,38.9288,39.0041,122900.0
2014-02-11 11:30:00,51.81,51.83,51.72,51.79,74700.0,39.0117,39.0267,38.9439,38.9966,74700.0
2014-02-11 12:00:00,51.78,51.79,51.58,51.59,98500.0,38.9891,38.9966,38.8385,38.846,98500.0
2014-02-11 12:30:00,51.59,51.65,51.54,51.54,204000.0,38.846,38.8912,38.8083,38.8083,204000.0
2014-02-11 13:00:00,51.55,51.65,51.55,51.59,69800.0,38.8159,38.8912,38.8159,38.846,69800.0
2014-02-11 13:30:00,51.59,51.69,51.57,51.65,75000.0,38.846,38.9213,38.8309,38.8912,75000.0
2014-02-11 14:00:00,51.64,51.7,51.56,51.64,138100.0,38.8836,38.9288,38.8234,38.8836,138100.0
2014-02-11 14:30:00,51.64,51.72,51.63,51.71,124700.0,38.8836,38.9439,38.8761,38.9364,124700.0
2014-02-11 15:00:00,51.71,51.82,51.68,51.68,188100.0,38.9364,39.0192,38.9138,38.9138,188100.0
2014-02-11 15:30:00,51.69,51.7,51.57,51.68,349300.0,38.9213,38.9288,38.8309,38.9138,349300.0
2014-02-12 09:30:00,51.83,51.92,51.58,51.69,127800.0,39.0267,39.0945,38.8385,38.9213,127800.0
2014-02-12 10:00:00,51.69,51.71,51.33,51.34,106100.0,38.9213,38.9364,38.6502,38.6578,106100.0
2014-02-12 10:30:00,51.35,51.61,51.25,51.48,172100.0,38.6653,38.8611,38.59,38.7632,172100.0
2014-02-12 11:00:00,51.48,51.62,51.46,51.51,63600.0,38.7632,38.8686,38.7481,38.7858,63600.0
2014-02-12 11:30:00,51.5,51.66,51.49,51.56,128200.0,38.7782,38.8987,38.7707,38.8234,128200.0
2014-02-12 12:00:00,51.56,51.61,51.42,51.44,51600.0,38.8234,38.8611,38.718,38.733,51600.0
2014-02-12 12:30:00,51.45,51.65,51.45,51.58,67100.0,38.7406,38.8912,38.7406,38.8385,67100.0
2014-02-12 13:00:00,51.59,51.65,51.55,51.56,58800.0,38.846,38.8912,38.8159,38.8234,58800.0
2014-02-12 13:30:00,51.57,51.63,51.51,51.51,63100.0,38.8309,38.8761,38.7858,38.7858,63100.0
2014-02-12 14:00:00,51.53,51.58,51.47,51.55,78900.0,38.8008,38.8385,38.7556,38.8159,78900.0
2014-02-12 14:30:00,51.54,51.57,51.41,51.41,154200.0,38.8083,38.8309,38.7105,38.7105,154200.0
2014-02-12 15:00:00,51.41,51.52,51.41,51.49,125000.0,38.7105,38.7933,38.7105,38.7707,125000.0
2014-02-12 15:30:00,51.49,51.5,51.4,51.47,289200.0,38.7707,38.7782,38.7029,38.7556,289200.0
2014-02-13 09:30:00,50.79,51.46,50.66,51.33,261200.0,38.2436,38.7481,38.1457,38.6502,261200.0
2014-02-13 10:00:00,51.35,51.62,51.3,51.58,155900.0,38.6653,38.8686,38.6276,38.8385,155900.0
2014-02-13 10:30:00,51.58,51.62,51.35,51.49,133000.0,38.8385,38.8686,38.6653,38.7707,133000.0
2014-02-13 11:00:00,51.5,51.55,51.45,51.55,100700.0,38.7782,38.8159,38.7406,38.8159,100700.0
2014-02-13 11:30:00,51.55,51.91,51.55,51.85,80000.0,38.8159,39.0869,38.8159,39.0418,80000.0
2014-02-13 12:00:00,51.86,51.86,51.55,51.6,77400.0,39.0493,39.0493,38.8159,38.8535,77400.0
2014-02-13 12:30:00,51.6,51.63,51.48,51.53,68700.0,38.8535,38.8761,38.7632,38.8008,68700.0
2014-02-13 13:00:00,51.53,51.57,51.49,51.55,46500.0,38.8008,38.8309,38.7707,38.8159,46500.0
2014-02-13 13:30:00,51.57,51.61,51.51,51.6,65900.0,38.8309,38.8611,38.7858,38.8535,65900.0
2014-02-13 14:00:00,51.59,51.66,51.55,51.57,68900.0,38.846,38.8987,38.8159,38.8309,68900.0
2014-02-13 14:30:00,51.56,51.64,51.54,51.6,93100.0,38.8234,38.8836,38.8083,38.8535,93100.0
2014-02-13 15:00:00,51.59,51.6,51.53,51.55,98900.0,38.846,38.8535,38.8008,38.8159,98900.0
2014-02-13 15:30:00,51.55,51.6,51.42,51.45,296600.0,38.8159,38.8535,38.718,38.7406,296600.0
2014-02-14 09:30:00,51.41,51.49,51.19,51.39,131600.0,38.7105,38.7707,38.5448,38.6954,131600.0
2014-02-14 10:00:00,51.39,51.55,51.28,51.53,90500.0,38.6954,38.8159,38.6126,38.8008,90500.0
2014-02-14 10:30:00,51.51,51.58,51.44,51.5,94100.0,38.7858,38.8385,38.733,38.7782,94100.0
2014-02-14 11:00:00,51.49,51.62,51.4,51.61,104800.0,38.7707,38.8686,38.7029,38.8611,104800.0
2014-02-14 11:30:00,51.62,51.7,51.6,51.62,50900.0,38.8686,38.9288,38.8535,38.8686,50900.0
2014-02-14 12:00:00,51.61,51.68,51.57,51.61,34000.0,38.8611,38.9138,38.8309,38.8611,34000.0
2014-02-14 12:30:00,51.63,51.69,51.59,51.62,142500.0,38.8761,38.9213,38.846,38.8686,142500.0
2014-02-14 13:00:00,51.63,51.65,51.6,51.65,38600.0,38.8761,38.8912,38.8535,38.8912,38600.0
2014-02-14 13:30:00,51.65,51.66,51.59,51.6,55900.0,38.8912,38.8987,38.846,38.8535,55900.0
2014-02-14 14:00:00,51.61,51.62,51.58,51.6,89100.0,38.8611,38.8686,38.8385,38.8535,89100.0
2014-02-14 14:30:00,51.59,51.78,51.59,51.75,159300.0,38.846,38.9891,38.846,38.9665,159300.0
2014-02-14 15:00:00,51.75,51.76,51.7,51.72,102400.0,38.9665,38.974,38.9288,38.9439,102400.0
2014-02-14 15:30:00,51.73,51.77,51.63,51.65,222400.0,38.9514,38.9815,38.8761,38.8912,222400.0
2014-02-18 09:30:00,51.7,51.7,51.22,51.32,54700.0,38.9288,38.9288,38.5674,38.6427,54700.0
2014-02-18 10:00:00,51.32,51.49,51.15,51.49,85300.0,38.6427,38.7707,38.5147,38.7707,85300.0
2014-02-18 10:30:00,51.49,51.54,51.44,51.51,42900.0,38.7707,38.8083,38.733,38.7858,42900.0
2014-02-18 11:00:00,51.5,51.5,51.39,51.44,44500.0,38.7782,38.7782,38.6954,38.733,44500.0
2014-02-18 11:30:00,51.46,51.51,51.39,51.44,113400.0,38.7481,38.7858,38.6954,38.733,113400.0
2014-02-18 12:00:00,51.43,51.54,51.43,51.51,65300.0,38.7255,38.8083,38.7255,38.7858,65300.0
2014-02-18 12:30:00,51.49,51.61,51.49,51.54,65100.0,38.7707,38.8611,38.7707,38.8083,65100.0
2014-02-18 13:00:00,51.55,51.6,51.48,51.5,81100.0,38.8159,38.8535,38.7632,38.7782,81100.0
2014-02-18 13:30:00,51.49,51.62,51.48,51.58,52800.0,38.7707,38.8686,38.7632,38.8385,52800.0
2014-02-18 14:00:00,51.6,51.77,51.58,51.71,87100.0,38.8535,38.9815,38.8385,38.9364,87100.0
2014-02-18 14:30:00,51.71,51.86,51.69,51.78,80200.0,38.9364,39.0493,38.9213,38.9891,80200.0
2014-02-18 15:00:00,51.78,51.88,51.78,51.82,113200.0,38.9891,39.0644,38.9891,39.0192,113200.0
2014-02-18 15:30:00,51.82,51.87,51.77,51.8,237400.0,39.0192,39.0568,38.9815,39.0041,237400.0
2014-02-19 09:30:00,51.77,51.86,51.55,51.72,42000.0,38.9815,39.0493,38.8159,38.9439,42000.0
2014-02-19 10:00:00,51.77,51.82,51.52,51.81,29100.0,38.9815,39.0192,38.7933,39.0117,29100.0
2014-02-19 10:30:00,51.81,51.92,51.66,51.69,155800.0,39.0117,39.0945,38.8987,38.9213,155800.0
2014-02-19 11:00:00,51.69,51.76,51.6,51.69,137200.0,38.9213,38.974,38.8535,38.9213,137200.0
2014-02-19 11:30:00,51.69,51.75,51.56,51.56,144000.0,38.9213,38.9665,38.8234,38.8234,144000.0
2014-02-19 12:00:00,51.55,51.63,51.43,51.6,147800.0,38.8159,38.8761,38.7255,38.8535,147800.0
2014-02-19 12:30:00,51.63,51.76,51.4,51.51,114900.0,38.8761,38.974,38.7029,38.7858,114900.0
2014-02-19 13:00:00,51.51,51.8,51.49,51.76,180100.0,38.7858,39.0041,38.7707,38.974,180100.0
2014-02-19 13:30:00,51.75,51.82,51.67,51.67,38600.0,38.9665,39.0192,38.9062,38.9062,38600.0
2014-02-19 14:00:00,51.66,51.81,51.62,51.65,32800.0,38.8987,39.0117,38.8686,38.8912,32800.0
2014-02-19 14:30:00,51.65,51.68,51.52,51.56,45000.0,38.8912,38.9138,38.7933,38.8234,45000.0
2014-02-19 15:00:00,51.56,51.58,51.31,51.31,36400.0,38.8234,38.8385,38.6352,38.6352,36400.0
2014-02-19 15:30:00,51.3,51.38,51.19,51.21,176100.0,38.6276,38.6879,38.5448,38.5599,176100.0
2014-02-20 09:30:00,51.26,51.53,50.97,51.39,141700.0,38.5975,38.8008,38.3792,38.6954,141700.0
2014-02-20 10:00:00,51.32,51.56,51.27,51.46,61300.0,38.6427,38.8234,38.605,38.7481,61300.0
2014-02-20 10:30:00,51.41,51.59,51.37,51.52,28500.0,38.7105,38.846,38.6803,38.7933,28500.0
2014-02-20 11:00:00,51.52,51.53,51.38,51.41,32500.0,38.7933,38.8008,38.6879,38.7105,32500.0
2014-02-20 11:30:00,51.4,51.42,51.31,51.35,21600.0,38.7029,38.718,38.6352,38.6653,21600.0
2014-02-20 12:00:00,51.35,51.36,51.2,51.29,23800.0,38.6653,38.6728,38.5523,38.6201,23800.0
2014-02-20 12:30:00,51.29,51.35,51.26,51.34,19600.0,38.6201,38.6653,38.5975,38.6578,19600.0
2014-02-20 13:00:00,51.35,51.38,51.21,51.26,45500.0,38.6653,38.6879,38.5599,38.5975,45500.0
2014-02-20 13:30:00,51.27,51.33,51.19,51.19,33400.0,38.605,38.6502,38.5448,38.5448,33400.0
2014-02-20 14:00:00,51.2,51.25,51.13,51.18,53700.0,38.5523,38.59,38.4996,38.5373,53700.0
2014-02-20 14:30:00,51.17,51.37,51.17,51.37,26600.0,38.5297,38.6803,38.5297,38.6803,26600.0
2014-02-20 15:00:00,51.36,51.42,51.31,51.32,51300.0,38.6728,38.718,38.6352,38.6427,51300.0
2014-02-20 15:30:00,51.33,51.52,51.3,51.47,358000.0,38.6502,38.7933,38.6276,38.7556,358000.0
2014-02-21 09:30:00,51.5,51.54,51.08,51.51,92600.0,38.7782,38.8083,38.462,38.7858,92600.0
2014-02-21 10:00:00,51.51,51.57,51.32,51.5,109600.0,38.7858,38.8309,38.6427,38.7782,109600.0
2014-02-21 10:30:00,51.5,51.62,51.42,51.44,75800.0,38.7782,38.8686,38.718,38.733,75800.0
2014-02-21 11:00:00,51.44,51.58,51.44,51.51,76100.0,38.733,38.8385,38.733,38.7858,76100.0
2014-02-21 11:30:00,51.51,51.59,51.48,51.55,51900.0,38.7858,38.846,38.7632,38.8159,51900.0
2014-02-21 12:00:00,51.56,51.77,51.42,51.75,114100.0,38.8234,38.9815,38.718,38.9665,114100.0
2014-02-21 12:30:00,51.76,51.8,51.69,51.75,46900.0,38.974,39.0041,38.9213,38.9665,46900.0
2014-02-21 13:00:00,51.75,51.85,51.74,51.8,35800.0,38.9665,39.0418,38.9589,39.0041,35800.0
2014-02-21 13:30:00,51.81,51.83,51.74,51.83,43500.0,39.0117,39.0267,38.9589,39.0267,43500.0
2014-02-21 14:00:00,51.82,51.85,51.71,51.73,56300.0,39.0192,39.0418,38.9364,38.9514,56300.0
2014-02-21 14:30:00,51.74,51.8,51.7,51.76,53400.0,38.9589,39.0041,38.9288,38.974,53400.0
2014-02-21 15:00:00,51.75,51.86,51.74,51.84,78200.0,38.9665,39.0493,38.9589,39.0342,78200.0
2014-02-21 15:30:00,51.85,51.85,51.63,51.68,201600.0,39.0418,39.0418,38.8761,38.9138,201600.0
2014-02-24 09:30:00,51.79,51.82,51.43,51.62,169800.0,38.9966,39.0192,38.7255,38.8686,169800.0
2014-02-24 10:00:00,51.62,51.77,51.55,51.77,53800.0,38.8686,38.9815,38.8159,38.9815,53800.0
2014-02-24 10:30:00,51.77,51.9,51.7,51.8,107400.0,38.9815,39.0794,38.9288,39.0041,107400.0
2014-02-24 11:00:00,51.81,51.81,51.7,51.79,40700.0,39.0117,39.0117,38.9288,38.9966,40700.0
2014-02-24 11:30:00,51.79,51.92,51.76,51.87,45900.0,38.9966,39.0945,38.974,39.0568,45900.0
2014-02-24 12:00:00,51.87,51.94,51.82,51.84,41100.0,39.0568,39.1095,39.0192,39.0342,41100.0
2014-02-24 12:30:00,51.84,52.0,51.8,51.86,117100.0,39.0342,39.1547,39.0041,39.0493,117100.0
2014-02-24 13:00:00,51.86,51.87,51.76,51.76,46800.0,39.0493,39.0568,38.974,38.974,46800.0
2014-02-24 13:30:00,51.76,51.77,51.69,51.75,55300.0,38.974,38.9815,38.9213,38.9665,55300.0
2014-02-24 14:00:00,51.75,51.81,51.71,51.72,48800.0,38.9665,39.0117,38.9364,38.9439,48800.0
2014-02-24 14:30:00,51.72,51.73,51.63,51.65,53500.0,38.9439,38.9514,38.8761,38.8912,53500.0
2014-02-24 15:00:00,51.64,51.65,51.47,51.47,107000.0,38.8836,38.8912,38.7556,38.7556,107000.0
2014-02-24 15:30:00,51.47,51.54,51.37,51.37,172100.0,38.7556,38.8083,38.6803,38.6803,172100.0
2014-02-25 09:30:00,51.94,52.28,51.73,52.06,134100.0,39.1095,39.3655,38.9514,39.1999,134100.0
2014-02-25 10:00:00,52.03,52.06,51.87,51.89,82700.0,39.1773,39.1999,39.0568,39.0719,82700.0
2014-02-25 10:30:00,51.87,52.14,51.79,52.05,67700.0,39.0568,39.2601,38.9966,39.1924,67700.0
2014-02-25 11:00:00,52.05,52.49,51.93,52.48,99500.0,39.1924,39.5237,39.102,39.5161,99500.0
2014-02-25 11:30:00,52.48,52.5,52.29,52.44,98000.0,39.5161,39.5312,39.3731,39.486,98000.0
2014-02-25 12:00:00,52.44,52.64,52.39,52.55,79100.0,39.486,39.6366,39.4484,39.5689,79100.0
2014-02-25 12:30:00,52.54,52.73,52.5,52.71,88800.0,39.5613,39.7044,39.5312,39.6893,88800.0
2014-02-25 13:00:00,52.72,52.93,52.71,52.79,92600.0,39.6969,39.855,39.6893,39.7496,92600.0
2014-02-25 13:30:00,52.79,52.96,52.76,52.94,73600.0,39.7496,39.8776,39.727,39.8625,73600.0
2014-02-25 14:00:00,52.95,53.01,52.85,52.94,61700.0,39.87,39.9152,39.7947,39.8625,61700.0
2014-02-25 14:30:00,52.94,53.0,52.78,52.8,63100.0,39.8625,39.9077,39.742,39.7571,63100.0
2014-02-25 15:00:00,52.8,52.82,52.53,52.71,121100.0,39.7571,39.7722,39.5538,39.6893,121100.0
2014-02-25 15:30:00,52.69,52.71,52.5,52.68,246700.0,39.6743,39.6893,39.5312,39.6667,246700.0
2014-02-26 09:30:00,53.02,53.66,52.71,53.59,213000.0,39.9228,40.4047,39.6893,40.3519,213000.0
2014-02-26 10:00:00,53.6,54.18,53.59,53.88,218600.0,40.3595,40.7962,40.3519,40.5703,218600.0
2014-02-26 10:30:00,53.87,54.09,53.79,54.01,95800.0,40.5628,40.7284,40.5025,40.6682,95800.0
2014-02-26 11:00:00,53.98,54.19,53.98,54.19,45300.0,40.6456,40.8037,40.6456,40.8037,45300.0
2014-02-26 11:30:00,54.19,54.49,54.15,54.42,109100.0,40.8037,41.0296,40.7736,40.9769,109100.0
2014-02-26 12:00:00,54.39,54.46,54.26,54.35,38100.0,40.9543,41.007,40.8564,40.9242,38100.0
2014-02-26 12:30:00,54.35,54.59,54.35,54.49,116000.0,40.9242,41.1049,40.9242,41.0296,116000.0
2014-02-26 13:00:00,54.51,54.59,54.37,54.53,63100.0,41.0447,41.1049,40.9393,41.0597,63100.0
2014-02-26 13:30:00,54.55,54.61,54.5,54.59,84400.0,41.0748,41.12,41.0372,41.1049,84400.0
2014-02-26 14:00:00,54.58,54.61,54.3,54.3,162300.0,41.0974,41.12,40.8866,40.8866,162300.0
2014-02-26 14:30:00,54.3,54.41,54.14,54.41,171400.0,40.8866,40.9694,40.7661,40.9694,171400.0
2014-02-26 15:00:00,54.41,54.46,54.25,54.31,133100.0,40.9694,41.007,40.8489,40.8941,133100.0
2014-02-26 15:30:00,54.31,54.5,54.28,54.46,283600.0,40.8941,41.0372,40.8715,41.007,283600.0
2014-02-27 09:30:00,54.45,54.86,53.9,54.12,118300.0,40.9995,41.3082,40.5854,40.751,118300.0
2014-02-27 10:00:00,54.1,54.26,53.64,53.64,123000.0,40.736,40.8564,40.3896,40.3896,123000.0
2014-02-27 10:30:00,53.63,53.94,53.59,53.89,56600.0,40.3821,40.6155,40.3519,40.5778,56600.0
2014-02-27 11:00:00,53.92,54.26,53.92,54.18,33100.0,40.6004,40.8564,40.6004,40.7962,33100.0
2014-02-27 11:30:00,54.15,54.39,54.07,54.08,100900.0,40.7736,40.9543,40.7134,40.7209,100900.0
2014-02-27 12:00:00,54.09,54.22,54.04,54.09,39100.0,40.7284,40.8263,40.6908,40.7284,39100.0
2014-02-27 12:30:00,54.08,54.09,53.95,53.98,18700.0,40.7209,40.7284,40.623,40.6456,18700.0
2014-02-27 13:00:00,53.99,54.11,53.95,54.11,19000.0,40.6531,40.7435,40.623,40.7435,19000.0
2014-02-27 13:30:00,54.13,54.24,54.01,54.02,26900.0,40.7586,40.8414,40.6682,40.6757,26900.0
2014-02-27 14:00:00,54.03,54.09,53.99,54.06,31800.0,40.6833,40.7284,40.6531,40.7058,31800.0
2014-02-27 14:30:00,54.06,54.15,54.05,54.07,79900.0,40.7058,40.7736,40.6983,40.7134,79900.0
2014-02-27 15:00:00,54.07,54.19,54.05,54.14,93800.0,40.7134,40.8037,40.6983,40.7661,93800.0
2014-02-27 15:30:00,54.15,54.23,54.04,54.12,227400.0,40.7736,40.8339,40.6908,40.751,227400.0
2014-02-28 09:30:00,54.14,54.48,54.03,54.28,63800.0,40.7661,41.0221,40.6833,40.8715,63800.0
2014-02-28 10:00:00,54.27,54.55,54.24,54.43,183700.0,40.864,41.0748,40.8414,40.9844,183700.0
2014-02-28 10:30:00,54.45,54.65,54.44,54.58,30200.0,40.9995,41.1501,40.992,41.0974,30200.0
2014-02-28 11:00:00,54.58,54.68,54.26,54.28,57200.0,41.0974,41.1727,40.8564,40.8715,57200.0
2014-02-28 11:30:00,54.27,54.27,54.18,54.18,70300.0,40.864,40.864,40.7962,40.7962,70300.0
2014-02-28 12:00:00,54.18,54.25,54.14,54.14,29200.0,40.7962,40.8489,40.7661,40.7661,29200.0
2014-02-28 12:30:00,54.14,54.17,54.08,54.13,35700.0,40.7661,40.7887,40.7209,40.7586,35700.0
2014-02-28 13:00:00,54.15,54.25,54.09,54.25,31700.0,40.7736,40.8489,40.7284,40.8489,31700.0
2014-02-28 13:30:00,54.25,54.31,54.15,54.23,44800.0,40.8489,40.8941,40.7736,40.8339,44800.0
2014-02-28 14:00:00,54.23,54.23,53.96,53.98,47400.0,40.8339,40.8339,40.6305,40.6456,47400.0
2014-02-28 14:30:00,53.98,53.99,53.72,53.76,66600.0,40.6456,40.6531,40.4498,40.48,66600.0
2014-02-28 15:00:00,53.76,53.78,53.56,53.7,91300.0,40.48,40.495,40.3294,40.4348,91300.0
2014-02-28 15:30:00,53.7,53.79,53.61,53.68,206800.0,40.4348,40.5025,40.367,40.4197,206800.0
2014-03-03 09:30:00,53.22,53.56,53.0,53.03,66300.0,40.0733,40.3294,39.9077,39.9303,66300.0
2014-03-03 10:00:00,53.03,53.13,52.82,52.97,103200.0,39.9303,40.0056,39.7722,39.8851,103200.0
2014-03-03 10:30:00,52.94,53.02,52.83,53.02,62000.0,39.8625,39.9228,39.7797,39.9228,62000.0
2014-03-03 11:00:00,53.01,53.07,52.65,53.0,112800.0,39.9152,39.9604,39.6441,39.9077,112800.0
2014-03-03 11:30:00,53.0,53.13,52.87,52.96,46800.0,39.9077,40.0056,39.8098,39.8776,46800.0
2014-03-03 12:00:00,52.99,53.14,52.89,53.04,61500.0,39.9002,40.0131,39.8249,39.9378,61500.0
2014-03-03 12:30:00,53.04,53.29,53.02,53.29,41100.0,39.9378,40.1261,39.9228,40.1261,41100.0
2014-03-03 13:00:00,53.28,53.33,53.24,53.25,29200.0,40.1185,40.1562,40.0884,40.0959,29200.0
2014-03-03 13:30:00,53.22,53.36,53.17,53.3,22300.0,40.0733,40.1788,40.0357,40.1336,22300.0
2014-03-03 14:00:00,53.32,53.48,53.32,53.37,24700.0,40.1486,40.2691,40.1486,40.1863,24700.0
2014-03-03 14:30:00,53.36,53.51,53.25,53.37,33400.0,40.1788,40.2917,40.0959,40.1863,33400.0
2014-03-03 15:00:00,53.37,53.39,53.11,53.17,40200.0,40.1863,40.2014,39.9905,40.0357,40200.0
2014-03-03 15:30:00,53.15,53.25,53.12,53.19,108200.0,40.0206,40.0959,39.998,40.0508,108200.0
2014-03-04 09:30:00,53.95,54.13,53.71,53.86,124100.0,40.7209,40.8568,40.5398,40.653,124100.0
2014-03-04 10:00:00,53.87,53.97,53.72,53.84,100400.0,40.6606,40.736,40.5473,40.6379,100400.0
2014-03-04 10:30:00,53.84,53.87,53.67,53.7,54500.0,40.6379,40.6606,40.5096,40.5322,54500.0
2014-03-04 11:00:00,53.7,53.8,53.69,53.73,34700.0,40.5322,40.6077,40.5247,40.5549,34700.0
2014-03-04 11:30:00,53.72,53.91,53.67,53.87,77200.0,40.5473,40.6907,40.5096,40.6606,77200.0
2014-03-04 12:00:00,53.88,53.91,53.82,53.88,36000.0,40.6681,40.6907,40.6228,40.6681,36000.0
2014-03-04 12:30:00,53.87,53.87,53.75,53.82,30500.0,40.6606,40.6606,40.57,40.6228,30500.0
2014-03-04 13:00:00,53.82,53.83,53.75,53.78,27400.0,40.6228,40.6304,40.57,40.5926,27400.0
2014-03-04 13:30:00,53.77,53.81,53.68,53.76,40400.0,40.5851,40.6153,40.5171,40.5775,40400.0
2014-03-04 14:00:00,53.76,53.76,53.68,53.7,64500.0,40.5775,40.5775,40.5171,40.5322,64500.0
2014-03-04 14:30:00,53.7,53.78,53.66,53.66,77800.0,40.5322,40.5926,40.5021,40.5021,77800.0
2014-03-04 15:00:00,53.66,53.76,53.63,53.74,151000.0,40.5021,40.5775,40.4794,40.5624,151000.0
2014-03-04 15:30:00,53.74,53.93,53.73,53.92,242000.0,40.5624,40.7058,40.5549,40.6983,242000.0
2014-03-05 09:30:00,54.07,54.07,53.6,54.0,93500.0,40.9071,40.9071,40.5515,40.8542,93500.0
2014-03-05 10:00:00,53.99,54.0,53.8,53.86,76200.0,40.8466,40.8542,40.7028,40.7482,76200.0
2014-03-05 10:30:00,53.86,53.91,53.65,53.66,40000.0,40.7482,40.7861,40.5894,40.5969,40000.0
2014-03-05 11:00:00,53.7,53.82,53.56,53.56,32100.0,40.6272,40.718,40.5213,40.5213,32100.0
2014-03-05 11:30:00,53.6,53.61,53.5,53.54,23000.0,40.5515,40.5591,40.4759,40.5061,23000.0
2014-03-05 12:00:00,53.57,53.6,53.38,53.38,59400.0,40.5288,40.5515,40.3851,40.3851,59400.0
2014-03-05 12:30:00,53.4,53.6,53.39,53.53,114500.0,40.4002,40.5515,40.3927,40.4986,114500.0
2014-03-05 13:00:00,53.52,53.6,53.48,53.48,66400.0,40.491,40.5515,40.4607,40.4607,66400.0
2014-03-05 13:30:00,53.49,53.52,53.39,53.42,35700.0,40.4683,40.491,40.3927,40.4154,35700.0
2014-03-05 14:00:00,53.42,53.46,53.37,53.38,58000.0,40.4154,40.4456,40.3775,40.3851,58000.0
2014-03-05 14:30:00,53.39,53.49,53.35,53.4,73000.0,40.3927,40.4683,40.3624,40.4002,73000.0
2014-03-05 15:00:00,53.41,53.43,53.36,53.43,107200.0,40.4078,40.4229,40.37,40.4229,107200.0
2014-03-05 15:30:00,53.41,53.44,53.34,53.36,207500.0,40.4078,40.4305,40.3548,40.37,207500.0
2014-03-06 09:30:00,53.49,53.68,53.31,53.32,102100.0,40.4683,40.6121,40.3321,40.3397,102100.0
2014-03-06 10:00:00,53.31,53.48,53.07,53.3,130600.0,40.3321,40.4607,40.1506,40.3246,130600.0
2014-03-06 10:30:00,53.3,53.43,53.27,53.41,41200.0,40.3246,40.4229,40.3019,40.4078,41200.0
2014-03-06 11:00:00,53.4,53.49,53.34,53.49,80800.0,40.4002,40.4683,40.3548,40.4683,80800.0
2014-03-06 11:30:00,53.5,53.53,53.45,53.49,50000.0,40.4759,40.4986,40.4381,40.4683,50000.0
2014-03-06 12:00:00,53.5,53.7,53.44,53.65,42800.0,40.4759,40.6272,40.4305,40.5894,42800.0
2014-03-06 12:30:00,53.65,53.72,53.51,53.67,103600.0,40.5894,40.6423,40.4834,40.6045,103600.0
2014-03-06 13:00:00,53.67,53.79,53.64,53.79,97100.0,40.6045,40.6953,40.5818,40.6953,97100.0
2014-03-06 13:30:00,53.8,53.8,53.68,53.72,82100.0,40.7028,40.7028,40.6121,40.6423,82100.0
2014-03-06 14:00:00,53.69,53.78,53.69,53.75,55500.0,40.6196,40.6877,40.6196,40.665,55500.0
2014-03-06 14:30:00,53.75,53.86,53.71,53.83,42800.0,40.665,40.7482,40.6348,40.7255,42800.0
2014-03-06 15:00:00,53.83,53.83,53.7,53.7,79500.0,40.7255,40.7255,40.6272,40.6272,79500.0
2014-03-06 15:30:00,53.72,53.76,53.51,53.62,198600.0,40.6423,40.6726,40.4834,40.5667,198600.0
2014-03-07 09:30:00,53.98,54.5,53.96,54.14,315100.0,40.839,41.2324,40.8239,40.9601,315100.0
2014-03-07 10:00:00,54.1,54.25,53.98,54.13,119200.0,40.9298,41.0433,40.839,40.9525,119200.0
2014-03-07 10:30:00,54.13,54.27,54.0,54.01,73800.0,40.9525,41.0584,40.8542,40.8617,73800.0
2014-03-07 11:00:00,54.0,54.0,53.6,53.65,102900.0,40.8542,40.8542,40.5515,40.5894,102900.0
2014-03-07 11:30:00,53.66,53.68,53.55,53.66,90600.0,40.5969,40.6121,40.5137,40.5969,90600.0
2014-03-07 12:00:00,53.66,53.93,53.66,53.93,84100.0,40.5969,40.8012,40.5969,40.8012,84100.0
2014-03-07 12:30:00,53.95,53.98,53.87,53.87,30200.0,40.8163,40.839,40.7558,40.7558,30200.0
2014-03-07 13:00:00,53.87,53.94,53.76,53.76,36200.0,40.7558,40.8088,40.6726,40.6726,36200.0
2014-03-07 13:30:00,53.77,53.78,53.64,53.64,50100.0,40.6802,40.6877,40.5818,40.5818,50100.0
2014-03-07 14:00:00,53.63,53.65,53.54,53.55,49200.0,40.5742,40.5894,40.5061,40.5137,49200.0
2014-03-07 14:30:00,53.56,53.69,53.5,53.52,104200.0,40.5213,40.6196,40.4759,40.491,104200.0
2014-03-07 15:00:00,53.52,53.68,53.46,53.58,130300.0,40.491,40.6121,40.4456,40.5364,130300.0
2014-03-07 15:30:00,53.58,53.61,53.5,53.59,217900.0,40.5364,40.5591,40.4759,40.544,217900.0
2014-03-10 09:30:00,53.82,54.29,53.54,54.22,173000.0,40.718,41.0736,40.5061,41.0206,173000.0
2014-03-10 10:00:00,54.18,54.29,53.83,53.94,158800.0,40.9903,41.0736,40.7255,40.8088,158800.0
2014-03-10 10:30:00,53.9,54.03,53.74,53.88,141400.0,40.7785,40.8769,40.6575,40.7634,141400.0
2014-03-10 11:00:00,53.88,54.31,53.88,54.15,166400.0,40.7634,41.0887,40.7634,40.9676,166400.0
2014-03-10 11:30:00,54.15,54.26,54.02,54.11,184100.0,40.9676,41.0509,40.8693,40.9374,184100.0
2014-03-10 12:00:00,54.1,54.2,54.0,54.13,78500.0,40.9298,41.0055,40.8542,40.9525,78500.0
2014-03-10 12:30:00,54.14,54.21,54.1,54.18,78400.0,40.9601,41.013,40.9298,40.9903,78400.0
2014-03-10 13:00:00,54.18,54.28,54.12,54.27,78800.0,40.9903,41.066,40.9449,41.0584,78800.0
2014-03-10 13:30:00,54.27,54.27,54.11,54.14,81000.0,41.0584,41.0584,40.9374,40.9601,81000.0
2014-03-10 14:00:00,54.13,54.4,54.11,54.22,122100.0,40.9525,41.1568,40.9374,41.0206,122100.0
2014-03-10 14:30:00,54.23,54.37,54.22,54.37,101500.0,41.0282,41.1341,41.0206,41.1341,101500.0
2014-03-10 15:00:00,54.35,54.38,54.16,54.17,177400.0,41.119,41.1417,40.9752,40.9828,177400.0
2014-03-10 15:30:00,54.18,54.41,54.16,54.33,519500.0,40.9903,41.1643,40.9752,41.1038,519500.0
2014-03-11 09:30:00,55.19,55.76,54.51,54.95,433900.0,41.7545,42.1857,41.24,41.5729,433900.0
2014-03-11 10:00:00,55.0,55.61,54.52,55.57,446000.0,41.6107,42.0722,41.2476,42.042,446000.0
2014-03-11 10:30:00,55.57,56.43,55.16,56.35,469800.0,42.042,42.6926,41.7318,42.6321,469800.0
2014-03-11 11:00:00,56.35,56.41,55.99,56.35,284000.0,42.6321,42.6775,42.3597,42.6321,284000.0
2014-03-11 11:30:00,56.35,56.35,55.81,56.02,217900.0,42.6321,42.6321,42.2235,42.3824,217900.0
2014-03-11 12:00:00,56.06,56.42,55.92,56.16,251700.0,42.4127,42.685,42.3068,42.4883,251700.0
2014-03-11 12:30:00,56.13,56.63,55.95,56.63,290900.0,42.4656,42.8439,42.3294,42.8439,290900.0
2014-03-11 13:00:00,56.62,56.73,56.03,56.42,271000.0,42.8363,42.9196,42.39,42.685,271000.0
2014-03-11 13:30:00,56.43,56.94,56.09,56.36,371000.0,42.6926,43.0784,42.4354,42.6396,371000.0
2014-03-11 14:00:00,56.36,56.5,56.26,56.33,136900.0,42.6396,42.7456,42.564,42.6169,136900.0
2014-03-11 14:30:00,56.32,56.5,56.15,56.5,236300.0,42.6094,42.7456,42.4808,42.7456,236300.0
2014-03-11 15:00:00,56.47,56.65,56.33,56.51,256400.0,42.7229,42.859,42.6169,42.7531,256400.0
2014-03-11 15:30:00,56.49,57.0,56.29,56.7,725700.0,42.738,43.1238,42.5867,42.8969,725700.0
2014-03-12 09:30:00,56.55,56.6,56.0,56.5,636100.0,42.7834,42.8212,42.3673,42.7456,636100.0
2014-03-12 10:00:00,56.5,56.7,56.4,56.6,379100.0,42.7456,42.8969,42.6699,42.8212,379100.0
2014-03-12 10:30:00,56.61,56.75,56.51,56.71,185000.0,42.8288,42.9347,42.7531,42.9044,185000.0
2014-03-12 11:00:00,56.71,57.0,56.58,56.8,541200.0,42.9044,43.1238,42.8061,42.9725,541200.0
2014-03-12 11:30:00,56.81,56.86,56.69,56.83,133500.0,42.9801,43.0179,42.8893,42.9952,133500.0
2014-03-12 12:00:00,56.83,56.93,56.81,56.86,106000.0,42.9952,43.0709,42.9801,43.0179,106000.0
2014-03-12 12:30:00,56.86,56.9,56.74,56.84,134700.0,43.0179,43.0482,42.9271,43.0028,134700.0
2014-03-12 13:00:00,56.83,56.84,56.65,56.73,96500.0,42.9952,43.0028,42.859,42.9196,96500.0
2014-03-12 13:30:00,56.72,56.87,56.67,56.85,106500.0,42.912,43.0255,42.8742,43.0104,106500.0
2014-03-12 14:00:00,56.86,57.01,56.8,56.91,171100.0,43.0179,43.1314,42.9725,43.0557,171100.0
2014-03-12 14:30:00,56.91,57.25,56.89,57.15,255600.0,43.0557,43.313,43.0406,43.2373,255600.0
2014-03-12 15:00:00,57.16,57.25,57.12,57.25,203900.0,43.2449,43.313,43.2146,43.313,203900.0
2014-03-12 15:30:00,57.24,57.25,57.04,57.18,466500.0,43.3054,43.313,43.1541,43.26,466500.0
2014-03-13 09:30:00,57.38,57.85,57.2,57.7,260300.0,43.4113,43.7669,43.2751,43.6534,260300.0
2014-03-13 10:00:00,57.7,57.72,57.44,57.56,88300.0,43.6534,43.6686,43.4567,43.5475,88300.0
2014-03-13 10:30:00,57.56,57.78,57.42,57.42,99500.0,43.5475,43.714,43.4416,43.4416,99500.0
2014-03-13 11:00:00,57.41,57.53,57.31,57.39,130300.0,43.434,43.5248,43.3584,43.4189,130300.0
2014-03-13 11:30:00,57.4,57.52,57.39,57.49,129000.0,43.4265,43.5172,43.4189,43.4945,129000.0
2014-03-13 12:00:00,57.5,57.6,57.41,57.45,119400.0,43.5021,43.5778,43.434,43.4643,119400.0
2014-03-13 12:30:00,57.47,57.47,57.16,57.17,162300.0,43.4794,43.4794,43.2449,43.2525,162300.0
2014-03-13 13:00:00,57.16,57.16,56.9,57.09,95100.0,43.2449,43.2449,43.0482,43.1919,95100.0
2014-03-13 13:30:00,57.06,57.17,56.91,57.15,61800.0,43.1692,43.2525,43.0557,43.2373,61800.0
2014-03-13 14:00:00,57.14,57.24,57.01,57.07,68500.0,43.2298,43.3054,43.1314,43.1768,68500.0
2014-03-13 14:30:00,57.07,57.11,56.94,57.0,79900.0,43.1768,43.2071,43.0784,43.1238,79900.0
2014-03-13 15:00:00,57.0,57.13,56.97,57.13,204900.0,43.1238,43.2222,43.1011,43.2222,204900.0
2014-03-13 15:30:00,57.13,57.22,57.0,57.15,384900.0,43.2222,43.2903,43.1238,43.2373,384900.0
2014-03-14 09:30:00,57.11,57.67,56.86,56.88,148600.0,43.2071,43.6307,43.0179,43.033,148600.0
2014-03-14 10:00:00,56.83,57.42,56.83,57.26,221500.0,42.9952,43.4416,42.9952,43.3205,221500.0
2014-03-14 10:30:00,57.28,57.48,57.09,57.32,178600.0,43.3357,43.487,43.1919,43.3659,178600.0
2014-03-14 11:00:00,57.3,57.34,56.76,56.83,126800.0,43.3508,43.3811,42.9423,42.9952,126800.0
2014-03-14 11:30:00,56.84,57.02,56.7,56.99,140700.0,43.0028,43.139,42.8969,43.1163,140700.0
2014-03-14 12:00:00,56.99,57.01,56.74,56.74,27000.0,43.1163,43.1314,42.9271,42.9271,27000.0
2014-03-14 12:30:00,56.74,56.92,56.72,56.91,38900.0,42.9271,43.0633,42.912,43.0557,38900.0
2014-03-14 13:00:00,56.91,56.97,56.81,56.87,33100.0,43.0557,43.1011,42.9801,43.0255,33100.0
2014-03-14 13:30:00,56.84,56.92,56.76,56.82,35400.0,43.0028,43.0633,42.9423,42.9877,35400.0
2014-03-14 14:00:00,56.82,56.95,56.78,56.89,62500.0,42.9877,43.086,42.9574,43.0406,62500.0
2014-03-14 14:30:00,56.89,56.9,56.64,56.64,62900.0,43.0406,43.0482,42.8515,42.8515,62900.0
2014-03-14 15:00:00,56.64,56.68,56.53,56.62,113400.0,42.8515,42.8817,42.7683,42.8363,113400.0
2014-03-14 15:30:00,56.63,56.63,56.44,56.52,354700.0,42.8439,42.8439,42.7002,42.7607,354700.0
2014-03-17 09:30:00,56.75,57.39,56.75,56.87,249400.0,42.9347,43.4189,42.9347,43.0255,249400.0
2014-03-17 10:00:00,56.89,57.25,56.89,56.92,150400.0,43.0406,43.313,43.0406,43.0633,150400.0
2014-03-17 10:30:00,56.93,56.98,56.52,56.54,106400.0,43.0709,43.1087,42.7607,42.7758,106400.0
2014-03-17 11:00:00,56.54,56.87,56.52,56.77,50400.0,42.7758,43.0255,42.7607,42.9498,50400.0
2014-03-17 11:30:00,56.79,57.05,56.74,57.03,56800.0,42.965,43.1617,42.9271,43.1465,56800.0
2014-03-17 12:00:00,57.04,57.32,56.82,57.21,189100.0,43.1541,43.3659,42.9877,43.2827,189100.0
2014-03-17 12:30:00,57.23,57.25,57.13,57.2,21500.0,43.2978,43.313,43.2222,43.2751,21500.0
2014-03-17 13:00:00,57.2,57.32,57.17,57.27,23900.0,43.2751,43.3659,43.2525,43.3281,23900.0
2014-03-17 13:30:00,57.25,57.32,57.21,57.21,50800.0,43.313,43.3659,43.2827,43.2827,50800.0
2014-03-17 14:00:00,57.19,57.33,57.15,57.25,60900.0,43.2676,43.3735,43.2373,43.313,60900.0
2014-03-17 14:30:00,57.24,57.3,57.23,57.27,22100.0,43.3054,43.3508,43.2978,43.3281,22100.0
2014-03-17 15:00:00,57.26,57.29,57.17,57.21,32300.0,43.3205,43.3432,43.2525,43.2827,32300.0
2014-03-17 15:30:00,57.2,57.26,57.14,57.24,199000.0,43.2751,43.3205,43.2298,43.3054,199000.0
2014-03-18 09:30:00,57.27,57.44,56.86,56.91,145100.0,43.3281,43.4567,43.0179,43.0557,145100.0
2014-03-18 10:00:00,56.91,57.0,56.79,56.99,63300.0,43.0557,43.1238,42.965,43.1163,63300.0
2014-03-18 10:30:00,56.99,57.04,56.79,56.79,91600.0,43.1163,43.1541,42.965,42.965,91600.0
2014-03-18 11:00:00,56.8,56.87,56.76,56.78,44300.0,42.9725,43.0255,42.9423,42.9574,44300.0
2014-03-18 11:30:00,56.77,56.84,56.62,56.82,84600.0,42.9498,43.0028,42.8363,42.9877,84600.0
2014-03-18 12:00:00,56.82,56.95,56.82,56.92,53400.0,42.9877,43.086,42.9877,43.0633,53400.0
2014-03-18 12:30:00,56.9,56.98,56.9,56.95,22500.0,43.0482,43.1087,43.0482,43.086,22500.0
2014-03-18 13:00:00,56.96,56.99,56.87,56.96,21200.0,43.0936,43.1163,43.0255,43.0936,21200.0
2014-03-18 13:30:00,56.96,57.09,56.95,57.03,21100.0,43.0936,43.1919,43.086,43.1465,21100.0
2014-03-18 14:00:00,57.03,57.05,56.95,57.0,28000.0,43.1465,43.1617,43.086,43.1238,28000.0
2014-03-18 14:30:00,57.0,57.18,56.96,57.17,54200.0,43.1238,43.26,43.0936,43.2525,54200.0
2014-03-18 15:00:00,57.18,57.3,57.15,57.21,76100.0,43.26,43.3508,43.2373,43.2827,76100.0
2014-03-18 15:30:00,57.22,57.27,56.98,57.09,286800.0,43.2903,43.3281,43.1087,43.1919,286800.0
2014-03-19 09:30:00,57.11,57.4,56.87,57.26,113500.0,43.2071,43.4265,43.0255,43.3205,113500.0
2014-03-19 10:00:00,57.29,57.46,57.28,57.39,24400.0,43.3432,43.4719,43.3357,43.4189,24400.0
2014-03-19 10:30:00,57.39,57.39,57.1,57.11,33800.0,43.4189,43.4189,43.1995,43.2071,33800.0
2014-03-19 11:00:00,57.12,57.15,56.92,56.93,53000.0,43.2146,43.2373,43.0633,43.0709,53000.0
2014-03-19 11:30:00,56.93,56.99,56.88,56.93,25200.0,43.0709,43.1163,43.033,43.0709,25200.0
2014-03-19 12:00:00,56.94,56.99,56.86,56.86,22300.0,43.0784,43.1163,43.0179,43.0179,22300.0
2014-03-19 12:30:00,56.85,56.92,56.85,56.85,15800.0,43.0104,43.0633,43.0104,43.0104,15800.0
2014-03-19 13:00:00,56.86,56.9,56.79,56.84,51800.0,43.0179,43.0482,42.965,43.0028,51800.0
2014-03-19 13:30:00,56.84,56.85,56.77,56.85,18800.0,43.0028,43.0104,42.9498,43.0104,18800.0
2014-03-19 14:00:00,56.82,56.82,56.55,56.68,33200.0,42.9877,42.9877,42.7834,42.8817,33200.0
2014-03-19 14:30:00,56.71,56.75,56.52,56.66,32900.0,42.9044,42.9347,42.7607,42.8666,32900.0
2014-03-19 15:00:00,56.64,56.69,56.3,56.52,72400.0,42.8515,42.8893,42.5942,42.7607,72400.0
2014-03-19 15:30:00,56.52,56.74,56.49,56.62,137200.0,42.7607,42.9271,42.738,42.8363,137200.0
2014-03-20 09:30:00,56.58,56.73,56.4,56.48,111600.0,42.8061,42.9196,42.6699,42.7304,111600.0
2014-03-20 10:00:00,56.49,56.77,56.27,56.7,146500.0,42.738,42.9498,42.5715,42.8969,146500.0
2014-03-20 10:30:00,56.7,56.74,56.46,56.49,46800.0,42.8969,42.9271,42.7153,42.738,46800.0
2014-03-20 11:00:00,56.5,56.53,56.37,56.42,18900.0,42.7456,42.7683,42.6472,42.685,18900.0
2014-03-20 11:30:00,56.42,56.48,56.37,56.48,17100.0,42.685,42.7304,42.6472,42.7304,17100.0
2014-03-20 12:00:00,56.48,56.5,56.4,56.45,31700.0,42.7304,42.7456,42.6699,42.7077,31700.0
2014-03-20 12:30:00,56.46,56.49,56.42,56.48,28000.0,42.7153,42.738,42.685,42.7304,28000.0
2014-03-20 13:00:00,56.49,56.5,56.25,56.25,61300.0,42.738,42.7456,42.5564,42.5564,61300.0
2014-03-20 13:30:00,56.28,56.31,56.25,56.27,64700.0,42.5791,42.6018,42.5564,42.5715,64700.0
2014-03-20 14:00:00,56.28,56.38,56.26,56.38,48100.0,42.5791,42.6548,42.564,42.6548,48100.0
2014-03-20 14:30:00,56.38,56.52,56.36,56.52,56900.0,42.6548,42.7607,42.6396,42.7607,56900.0
2014-03-20 15:00:00,56.52,56.56,56.44,56.5,87200.0,42.7607,42.791,42.7002,42.7456,87200.0
2014-03-20 15:30:00,56.51,56.65,56.44,56.65,136200.0,42.7531,42.859,42.7002,42.859,136200.0
2014-03-21 09:30:00,56.91,57.0,56.6,56.66,246300.0,43.0557,43.1238,42.8212,42.8666,246300.0
2014-03-21 10:00:00,56.67,56.94,56.64,56.87,87900.0,42.8742,43.0784,42.8515,43.0255,87900.0
2014-03-21 10:30:00,56.9,57.14,56.82,57.14,59100.0,43.0482,43.2298,42.9877,43.2298,59100.0
2014-03-21 11:00:00,57.14,57.18,56.98,56.99,68400.0,43.2298,43.26,43.1087,43.1163,68400.0
2014-03-21 11:30:00,56.99,57.17,56.98,57.17,75700.0,43.1163,43.2525,43.1087,43.2525,75700.0
2014-03-21 12:00:00,57.15,57.3,57.15,57.27,35800.0,43.2373,43.3508,43.2373,43.3281,35800.0
2014-03-21 12:30:00,57.27,57.28,57.18,57.2,25100.0,43.3281,43.3357,43.26,43.2751,25100.0
2014-03-21 13:00:00,57.22,57.22,57.05,57.07,24300.0,43.2903,43.2903,43.1617,43.1768,24300.0
2014-03-21 13:30:00,57.07,57.16,57.03,57.1,31100.0,43.1768,43.2449,43.1465,43.1995,31100.0
2014-03-21 14:00:00,57.09,57.15,56.97,56.97,35800.0,43.1919,43.2373,43.1011,43.1011,35800.0
2014-03-21 14:30:00,56.97,57.03,56.89,56.94,39900.0,43.1011,43.1465,43.0406,43.0784,39900.0
2014-03-21 15:00:00,56.93,56.93,56.63,56.69,80000.0,43.0709,43.0709,42.8439,42.8893,80000.0
2014-03-21 15:30:00,56.67,56.69,56.42,56.49,236500.0,42.8742,42.8893,42.685,42.738,236500.0
2014-03-24 09:30:00,56.57,56.82,56.19,56.19,63000.0,42.7985,42.9877,42.511,42.511,63000.0
2014-03-24 10:00:00,56.2,56.2,55.47,55.56,176600.0,42.5186,42.5186,41.9663,42.0344,176600.0
2014-03-24 10:30:00,55.55,55.71,55.43,55.58,50100.0,42.0268,42.1479,41.936,42.0495,50100.0
2014-03-24 11:00:00,55.56,55.57,55.1,55.16,121500.0,42.0344,42.042,41.6864,41.7318,121500.0
2014-03-24 11:30:00,55.17,55.38,55.12,55.36,66700.0,41.7393,41.8982,41.7015,41.8831,66700.0
2014-03-24 12:00:00,55.36,55.44,55.29,55.32,31100.0,41.8831,41.9436,41.8301,41.8528,31100.0
2014-03-24 12:30:00,55.33,55.35,55.16,55.27,31700.0,41.8604,41.8755,41.7318,41.815,31700.0
2014-03-24 13:00:00,55.27,55.39,55.27,55.38,30500.0,41.815,41.9058,41.815,41.8982,30500.0
2014-03-24 13:30:00,55.39,55.47,55.36,55.44,32500.0,41.9058,41.9663,41.8831,41.9436,32500.0
2014-03-24 14:00:00,55.45,55.51,55.33,55.43,32100.0,41.9512,41.9966,41.8604,41.936,32100.0
2014-03-24 14:30:00,55.43,55.46,55.39,55.43,38800.0,41.936,41.9587,41.9058,41.936,38800.0
2014-03-24 15:00:00,55.44,55.46,55.37,55.44,52100.0,41.9436,41.9587,41.8906,41.9436,52100.0
2014-03-24 15:30:00,55.44,55.51,55.41,55.44,125900.0,41.9436,41.9966,41.9209,41.9436,125900.0
2014-03-25 09:30:00,55.92,56.12,55.33,55.53,139500.0,42.3068,42.4581,41.8604,42.0117,139500.0
2014-03-25 10:00:00,55.54,55.81,55.5,55.8,66600.0,42.0193,42.2235,41.989,42.216,66600.0
2014-03-25 10:30:00,55.81,55.81,55.56,55.6,47600.0,42.2235,42.2235,42.0344,42.0647,47600.0
2014-03-25 11:00:00,55.6,55.6,55.23,55.49,38500.0,42.0647,42.0647,41.7847,41.9814,38500.0
2014-03-25 11:30:00,55.49,55.52,55.15,55.25,39000.0,41.9814,42.0041,41.7242,41.7999,39000.0
2014-03-25 12:00:00,55.25,55.25,55.11,55.13,33000.0,41.7999,41.7999,41.6939,41.7091,33000.0
2014-03-25 12:30:00,55.14,55.22,55.14,55.2,44800.0,41.7166,41.7772,41.7166,41.762,44800.0
2014-03-25 13:00:00,55.18,55.45,55.17,55.41,28700.0,41.7469,41.9512,41.7393,41.9209,28700.0
2014-03-25 13:30:00,55.41,55.46,55.26,55.26,42100.0,41.9209,41.9587,41.8074,41.8074,42100.0
2014-03-25 14:00:00,55.27,55.39,55.26,55.3,34200.0,41.815,41.9058,41.8074,41.8377,34200.0
2014-03-25 14:30:00,55.31,55.35,55.21,55.29,40300.0,41.8453,41.8755,41.7696,41.8301,40300.0
2014-03-25 15:00:00,55.29,55.49,55.29,55.44,56600.0,41.8301,41.9814,41.8301,41.9436,56600.0
2014-03-25 15:30:00,55.44,55.5,55.3,55.35,143600.0,41.9436,41.989,41.8377,41.8755,143600.0
2014-03-26 09:30:00,55.72,55.97,55.4,55.46,79300.0,42.1554,42.3446,41.9133,41.9587,79300.0
2014-03-26 10:00:00,55.46,55.47,55.18,55.25,84000.0,41.9587,41.9663,41.7469,41.7999,84000.0
2014-03-26 10:30:00,55.24,55.35,55.12,55.19,66600.0,41.7923,41.8755,41.7015,41.7545,66600.0
2014-03-26 11:00:00,55.16,55.25,54.89,54.96,73800.0,41.7318,41.7999,41.5275,41.5805,73800.0
2014-03-26 11:30:00,54.97,55.08,54.79,54.9,45000.0,41.588,41.6712,41.4518,41.5351,45000.0
2014-03-26 12:00:00,54.9,54.93,54.7,54.75,61000.0,41.5351,41.5578,41.3838,41.4216,61000.0
2014-03-26 12:30:00,54.73,54.88,54.73,54.88,44900.0,41.4064,41.5199,41.4064,41.5199,44900.0
2014-03-26 13:00:00,54.87,54.88,54.76,54.77,49400.0,41.5124,41.5199,41.4291,41.4367,49400.0
2014-03-26 13:30:00,54.77,54.79,54.55,54.58,49800.0,41.4367,41.4518,41.2703,41.293,49800.0
2014-03-26 14:00:00,54.57,54.6,54.5,54.59,51600.0,41.2854,41.3081,41.2324,41.3005,51600.0
2014-03-26 14:30:00,54.6,54.81,54.58,54.81,63300.0,41.3081,41.467,41.293,41.467,63300.0
2014-03-26 15:00:00,54.81,54.94,54.8,54.83,69500.0,41.467,41.5653,41.4594,41.4821,69500.0
2014-03-26 15:30:00,54.83,54.89,54.7,54.74,168200.0,41.4821,41.5275,41.3838,41.414,168200.0
2014-03-27 09:30:00,54.53,55.25,54.51,55.23,158900.0,41.2551,41.7999,41.24,41.7847,158900.0
2014-03-27 10:00:00,55.21,55.51,55.05,55.5,89500.0,41.7696,41.9966,41.6485,41.989,89500.0
2014-03-27 10:30:00,55.52,55.58,55.18,55.21,216300.0,42.0041,42.0495,41.7469,41.7696,216300.0
2014-03-27 11:00:00,55.21,55.31,55.06,55.1,60400.0,41.7696,41.8453,41.6561,41.6864,60400.0
2014-03-27 11:30:00,55.11,55.16,55.07,55.15,123700.0,41.6939,41.7318,41.6637,41.7242,123700.0
2014-03-27 12:00:00,55.17,55.23,55.1,55.19,41800.0,41.7393,41.7847,41.6864,41.7545,41800.0
2014-03-27 12:30:00,55.2,55.3,55.15,55.29,27400.0,41.762,41.8377,41.7242,41.8301,27400.0
2014-03-27 13:00:00,55.28,55.31,55.15,55.15,52500.0,41.8226,41.8453,41.7242,41.7242,52500.0
2014-03-27 13:30:00,55.15,55.19,55.1,55.12,46700.0,41.7242,41.7545,41.6864,41.7015,46700.0
2014-03-27 14:00:00,55.14,55.28,55.1,55.27,44600.0,41.7166,41.8226,41.6864,41.815,44600.0
2014-03-27 14:30:00,55.26,55.26,55.15,55.21,126000.0,41.8074,41.8074,41.7242,41.7696,126000.0
2014-03-27 15:00:00,55.18,55.21,55.12,55.17,48100.0,41.7469,41.7696,41.7015,41.7393,48100.0
2014-03-27 15:30:00,55.19,55.25,55.18,55.22,115000.0,41.7545,41.7999,41.7469,41.7772,115000.0
2014-03-28 09:30:00,55.3,55.68,55.18,55.59,36600.0,41.8377,42.1252,41.7469,42.0571,36600.0
2014-03-28 10:00:00,55.62,55.83,55.61,55.66,65400.0,42.0798,42.2387,42.0722,42.11,65400.0
2014-03-28 10:30:00,55.67,56.22,55.67,56.0,250500.0,42.1176,42.5337,42.1176,42.3673,250500.0
2014-03-28 11:00:00,56.02,56.14,55.8,55.8,123300.0,42.3824,42.4732,42.216,42.216,123300.0
2014-03-28 11:30:00,55.81,55.86,55.7,55.72,38600.0,42.2235,42.2614,42.1403,42.1554,38600.0
2014-03-28 12:00:00,55.72,55.85,55.71,55.75,34900.0,42.1554,42.2538,42.1479,42.1781,34900.0
2014-03-28 12:30:00,55.74,55.91,55.73,55.91,42000.0,42.1706,42.2992,42.163,42.2992,42000.0
2014-03-28 13:00:00,55.92,55.99,55.76,55.79,37000.0,42.3068,42.3597,42.1857,42.2084,37000.0
2014-03-28 13:30:00,55.79,55.94,55.79,55.89,32300.0,42.2084,42.3219,42.2084,42.2841,32300.0
2014-03-28 14:00:00,55.89,55.89,55.71,55.74,65300.0,42.2841,42.2841,42.1479,42.1706,65300.0
2014-03-28 14:30:00,55.74,55.88,55.7,55.87,64100.0,42.1706,42.2765,42.1403,42.2689,64100.0
2014-03-28 15:00:00,55.87,55.9,55.74,55.76,79500.0,42.2689,42.2916,42.1706,42.1857,79500.0
2014-03-28 15:30:00,55.74,55.76,55.56,55.61,128300.0,42.1706,42.1857,42.0344,42.0722,128300.0
2014-03-31 09:30:00,55.85,55.85,55.3,55.34,108000.0,42.2538,42.2538,41.8377,41.8679,108000.0
2014-03-31 10:00:00,55.38,55.53,55.31,55.42,118800.0,41.8982,42.0117,41.8453,41.9285,118800.0
2014-03-31 10:30:00,55.42,55.45,55.31,55.32,43300.0,41.9285,41.9512,41.8453,41.8528,43300.0
2014-03-31 11:00:00,55.3,55.3,55.12,55.15,38000.0,41.8377,41.8377,41.7015,41.7242,38000.0
2014-03-31 11:30:00,55.14,55.16,55.02,55.1,38500.0,41.7166,41.7318,41.6259,41.6864,38500.0
2014-03-31 12:00:00,55.1,55.18,55.09,55.12,45200.0,41.6864,41.7469,41.6788,41.7015,45200.0
2014-03-31 12:30:00,55.12,55.16,55.06,55.15,43300.0,41.7015,41.7318,41.6561,41.7242,43300.0
2014-03-31 13:00:00,55.16,55.19,55.11,55.16,33300.0,41.7318,41.7545,41.6939,41.7318,33300.0
2014-03-31 13:30:00,55.15,55.17,54.85,54.89,53500.0,41.7242,41.7393,41.4972,41.5275,53500.0
2014-03-31 14:00:00,54.89,54.96,54.85,54.85,67200.0,41.5275,41.5805,41.4972,41.4972,67200.0
2014-03-31 14:30:00,54.86,54.87,54.79,54.82,58100.0,41.5048,41.5124,41.4518,41.4745,58100.0
2014-03-31 15:00:00,54.83,54.84,54.67,54.68,99700.0,41.4821,41.4897,41.3611,41.3686,99700.0
2014-03-31 15:30:00,54.68,54.69,54.57,54.62,293400.0,41.3686,41.3762,41.2854,41.3232,293400.0
2014-04-01 09:30:00,54.79,55.25,54.73,54.96,192100.0,41.4518,41.7999,41.4064,41.5805,192100.0
2014-04-01 10:00:00,54.95,55.45,54.92,55.42,76600.0,41.5729,41.9512,41.5502,41.9285,76600.0
2014-04-01 10:30:00,55.42,55.58,55.35,55.38,142300.0,41.9285,42.0495,41.8755,41.8982,142300.0
2014-04-01 11:00:00,55.38,55.39,55.12,55.14,81000.0,41.8982,41.9058,41.7015,41.7166,81000.0
2014-04-01 11:30:00,55.14,55.15,54.91,54.94,124900.0,41.7166,41.7242,41.5426,41.5653,124900.0
2014-04-01 12:00:00,54.95,55.12,54.93,55.07,38000.0,41.5729,41.7015,41.5578,41.6637,38000.0
2014-04-01 12:30:00,55.07,55.09,54.91,54.92,35300.0,41.6637,41.6788,41.5426,41.5502,35300.0
2014-04-01 13:00:00,54.91,55.0,54.91,54.96,37100.0,41.5426,41.6107,41.5426,41.5805,37100.0
2014-04-01 13:30:00,54.98,55.01,54.92,54.96,39800.0,41.5956,41.6183,41.5502,41.5805,39800.0
2014-04-01 14:00:00,54.95,55.04,54.94,54.99,43200.0,41.5729,41.641,41.5653,41.6032,43200.0
2014-04-01 14:30:00,55.0,55.03,54.94,55.01,53800.0,41.6107,41.6334,41.5653,41.6183,53800.0
2014-04-01 15:00:00,55.02,55.11,54.91,55.09,86600.0,41.6259,41.6939,41.5426,41.6788,86600.0
2014-04-01 15:30:00,55.09,55.18,55.0,55.18,415900.0,41.6788,41.7469,41.6107,41.7469,415900.0
2014-04-02 09:30:00,55.49,55.5,54.75,54.86,281300.0,41.9814,41.989,41.4216,41.5048,281300.0
2014-04-02 10:00:00,54.88,55.29,54.88,55.19,190200.0,41.5199,41.8301,41.5199,41.7545,190200.0
2014-04-02 10:30:00,55.15,55.51,55.07,55.47,112500.0,41.7242,41.9966,41.6637,41.9663,112500.0
2014-04-02 11:00:00,55.48,55.52,55.4,55.46,54000.0,41.9739,42.0041,41.9133,41.9587,54000.0
2014-04-02 11:30:00,55.46,55.6,55.4,55.54,69000.0,41.9587,42.0647,41.9133,42.0193,69000.0
2014-04-02 12:00:00,55.53,55.55,55.43,55.48,47500.0,42.0117,42.0268,41.936,41.9739,47500.0
2014-04-02 12:30:00,55.47,55.52,55.19,55.23,136300.0,41.9663,42.0041,41.7545,41.7847,136300.0
2014-04-02 13:00:00,55.23,55.46,55.22,55.29,81700.0,41.7847,41.9587,41.7772,41.8301,81700.0
2014-04-02 13:30:00,55.3,55.37,55.27,55.34,46800.0,41.8377,41.8906,41.815,41.8679,46800.0
2014-04-02 14:00:00,55.34,55.4,55.13,55.38,98500.0,41.8679,41.9133,41.7091,41.8982,98500.0
2014-04-02 14:30:00,55.39,55.48,55.26,55.42,78000.0,41.9058,41.9739,41.8074,41.9285,78000.0
2014-04-02 15:00:00,55.41,55.47,55.32,55.47,133900.0,41.9209,41.9663,41.8528,41.9663,133900.0
2014-04-02 15:30:00,55.48,55.51,55.18,55.27,456700.0,41.9739,41.9966,41.7469,41.815,456700.0
2014-04-03 09:30:00,55.42,55.49,55.24,55.48,37300.0,41.9285,41.9814,41.7923,41.9739,37300.0
2014-04-03 10:00:00,55.47,55.52,55.4,55.48,73600.0,41.9663,42.0041,41.9133,41.9739,73600.0
2014-04-03 10:30:00,55.48,55.57,55.48,55.51,44800.0,41.9739,42.042,41.9739,41.9966,44800.0
2014-04-03 11:00:00,55.51,55.6,55.36,55.36,207500.0,41.9966,42.0647,41.8831,41.8831,207500.0
2014-04-03 11:30:00,55.37,55.45,55.33,55.39,24200.0,41.8906,41.9512,41.8604,41.9058,24200.0
2014-04-03 12:00:00,55.38,55.48,55.33,55.43,20200.0,41.8982,41.9739,41.8604,41.936,20200.0
2014-04-03 12:30:00,55.43,55.43,55.25,55.28,26300.0,41.936,41.936,41.7999,41.8226,26300.0
2014-04-03 13:00:00,55.27,55.32,55.25,55.28,22800.0,41.815,41.8528,41.7999,41.8226,22800.0
2014-04-03 13:30:00,55.3,55.35,55.21,55.21,35300.0,41.8377,41.8755,41.7696,41.7696,35300.0
2014-04-03 14:00:00,55.22,55.24,55.18,55.18,36700.0,41.7772,41.7923,41.7469,41.7469,36700.0
2014-04-03 14:30:00,55.17,55.19,54.99,55.16,41100.0,41.7393,41.7545,41.6032,41.7318,41100.0
2014-04-03 15:00:00,55.17,55.24,55.1,55.18,70000.0,41.7393,41.7923,41.6864,41.7469,70000.0
2014-04-03 15:30:00,55.19,55.33,55.17,55.28,157100.0,41.7545,41.8604,41.7393,41.8226,157100.0
2014-04-04 09:30:00,55.48,55.5,55.19,55.43,82100.0,41.9739,41.989,41.7545,41.936,82100.0
2014-04-04 10:00:00,55.38,55.45,55.17,55.38,77800.0,41.8982,41.9512,41.7393,41.8982,77800.0
2014-04-04 10:30:00,55.36,55.4,55.12,55.14,33000.0,41.8831,41.9133,41.7015,41.7166,33000.0
2014-04-04 11:00:00,55.12,55.12,54.63,54.67,72900.0,41.7015,41.7015,41.3308,41.3611,72900.0
2014-04-04 11:30:00,54.68,54.78,54.34,54.36,78800.0,41.3686,41.4443,41.1114,41.1265,78800.0
2014-04-04 12:00:00,54.35,54.35,53.96,54.24,119200.0,41.119,41.119,40.8239,41.0357,119200.0
2014-04-04 12:30:00,54.27,54.43,54.12,54.24,81600.0,41.0584,41.1795,40.9449,41.0357,81600.0
2014-04-04 13:00:00,54.22,54.45,54.18,54.4,53600.0,41.0206,41.1946,40.9903,41.1568,53600.0
2014-04-04 13:30:00,54.39,54.41,54.28,54.32,73200.0,41.1492,41.1643,41.066,41.0963,73200.0
2014-04-04 14:00:00,54.35,54.35,54.15,54.22,93800.0,41.119,41.119,40.9676,41.0206,93800.0
2014-04-04 14:30:00,54.21,54.3,54.1,54.3,38800.0,41.013,41.0811,40.9298,41.0811,38800.0
2014-04-04 15:00:00,54.29,54.47,54.19,54.43,55500.0,41.0736,41.2097,40.9979,41.1795,55500.0
2014-04-04 15:30:00,54.44,54.44,54.2,54.22,236700.0,41.187,41.187,41.0055,41.0206,236700.0
2014-04-07 09:30:00,54.03,54.09,53.64,53.84,86000.0,40.8769,40.9223,40.5818,40.7331,86000.0
2014-04-07 10:00:00,53.85,53.87,53.57,53.71,65600.0,40.7407,40.7558,40.5288,40.6348,65600.0
2014-04-07 10:30:00,53.71,53.8,53.62,53.75,116000.0,40.6348,40.7028,40.5667,40.665,116000.0
2014-04-07 11:00:00,53.74,53.82,53.56,53.58,68100.0,40.6575,40.718,40.5213,40.5364,68100.0
2014-04-07 11:30:00,53.56,53.65,53.4,53.42,41300.0,40.5213,40.5894,40.4002,40.4154,41300.0
2014-04-07 12:00:00,53.41,53.42,53.09,53.27,60700.0,40.4078,40.4154,40.1657,40.3019,60700.0
2014-04-07 12:30:00,53.26,53.4,53.26,53.4,90600.0,40.2943,40.4002,40.2943,40.4002,90600.0
2014-04-07 13:00:00,53.38,53.38,52.99,53.03,152700.0,40.3851,40.3851,40.09,40.1203,152700.0
2014-04-07 13:30:00,53.03,53.09,52.87,52.92,49200.0,40.1203,40.1657,39.9992,40.0371,49200.0
2014-04-07 14:00:00,52.92,52.92,52.75,52.81,61700.0,40.0371,40.0371,39.9085,39.9539,61700.0
2014-04-07 14:30:00,52.81,53.11,52.71,53.08,59300.0,39.9539,40.1808,39.8782,40.1581,59300.0
2014-04-07 15:00:00,53.07,53.19,53.02,53.1,197900.0,40.1506,40.2413,40.1127,40.1733,197900.0
2014-04-07 15:30:00,53.1,53.11,52.92,52.98,327900.0,40.1733,40.1808,40.0371,40.0825,327900.0
2014-04-08 09:30:00,53.0,53.31,52.64,53.27,50500.0,40.0976,40.3321,39.8252,40.3019,50500.0
2014-04-08 10:00:00,53.23,53.45,53.01,53.15,135300.0,40.2716,40.4381,40.1052,40.2111,135300.0
2014-04-08 10:30:00,53.16,53.56,53.16,53.47,77100.0,40.2187,40.5213,40.2187,40.4532,77100.0
2014-04-08 11:00:00,53.47,53.84,53.45,53.84,65900.0,40.4532,40.7331,40.4381,40.7331,65900.0
2014-04-08 11:30:00,53.85,53.98,53.8,53.98,66100.0,40.7407,40.839,40.7028,40.839,66100.0
2014-04-08 12:00:00,53.96,54.09,53.87,54.05,31900.0,40.8239,40.9223,40.7558,40.892,31900.0
2014-04-08 12:30:00,54.08,54.12,53.82,53.88,102000.0,40.9147,40.9449,40.718,40.7634,102000.0
2014-04-08 13:00:00,53.88,54.04,53.88,54.04,37100.0,40.7634,40.8844,40.7634,40.8844,37100.0
2014-04-08 13:30:00,54.04,54.08,53.94,54.08,29200.0,40.8844,40.9147,40.8088,40.9147,29200.0
2014-04-08 14:00:00,54.08,54.11,53.97,53.99,67300.0,40.9147,40.9374,40.8315,40.8466,67300.0
2014-04-08 14:30:00,53.98,54.0,53.88,53.88,50600.0,40.839,40.8542,40.7634,40.7634,50600.0
2014-04-08 15:00:00,53.89,53.93,53.76,53.91,48900.0,40.7709,40.8012,40.6726,40.7861,48900.0
2014-04-08 15:30:00,53.91,53.94,53.72,53.74,221300.0,40.7861,40.8088,40.6423,40.6575,221300.0
2014-04-09 09:30:00,53.92,53.96,53.47,53.58,63200.0,40.7936,40.8239,40.4532,40.5364,63200.0
2014-04-09 10:00:00,53.58,53.87,53.58,53.77,76500.0,40.5364,40.7558,40.5364,40.6802,76500.0
2014-04-09 10:30:00,53.77,53.87,53.65,53.73,40700.0,40.6802,40.7558,40.5894,40.6499,40700.0
2014-04-09 11:00:00,53.75,53.82,53.61,53.66,18600.0,40.665,40.718,40.5591,40.5969,18600.0
2014-04-09 11:30:00,53.65,54.0,53.65,53.96,26200.0,40.5894,40.8542,40.5894,40.8239,26200.0
2014-04-09 12:00:00,53.97,54.07,53.88,53.88,33500.0,40.8315,40.9071,40.7634,40.7634,33500.0
2014-04-09 12:30:00,53.9,53.93,53.68,53.68,59700.0,40.7785,40.8012,40.6121,40.6121,59700.0
2014-04-09 13:00:00,53.69,53.72,53.62,53.69,53300.0,40.6196,40.6423,40.5667,40.6196,53300.0
2014-04-09 13:30:00,53.69,53.69,53.39,53.46,50700.0,40.6196,40.6196,40.3927,40.4456,50700.0
2014-04-09 14:00:00,53.46,53.89,53.46,53.84,46500.0,40.4456,40.7709,40.4456,40.7331,46500.0
2014-04-09 14:30:00,53.85,53.88,53.79,53.8,63900.0,40.7407,40.7634,40.6953,40.7028,63900.0
2014-04-09 15:00:00,53.81,53.85,53.74,53.77,111300.0,40.7104,40.7407,40.6575,40.6802,111300.0
2014-04-09 15:30:00,53.77,54.01,53.77,53.99,154100.0,40.6802,40.8617,40.6802,40.8466,154100.0
2014-04-10 09:30:00,53.91,53.91,53.26,53.34,84400.0,40.7861,40.7861,40.2943,40.3548,84400.0
2014-04-10 10:00:00,53.34,53.5,53.28,53.4,131900.0,40.3548,40.4759,40.3094,40.4002,131900.0
2014-04-10 10:30:00,53.4,53.45,53.03,53.03,62900.0,40.4002,40.4381,40.1203,40.1203,62900.0
2014-04-10 11:00:00,53.01,53.07,52.75,52.86,87200.0,40.1052,40.1506,39.9085,39.9917,87200.0
2014-04-10 11:30:00,52.84,53.1,52.81,53.05,48900.0,39.9766,40.1733,39.9539,40.1354,48900.0
2014-04-10 12:00:00,53.05,53.1,52.84,52.87,58700.0,40.1354,40.1733,39.9766,39.9992,58700.0
2014-04-10 12:30:00,52.88,52.95,52.64,52.65,101800.0,40.0068,40.0598,39.8252,39.8328,101800.0
2014-04-10 13:00:00,52.64,52.67,52.31,52.38,49000.0,39.8252,39.8479,39.5756,39.6285,49000.0
2014-04-10 13:30:00,52.38,52.59,52.37,52.52,174600.0,39.6285,39.7874,39.621,39.7345,174600.0
2014-04-10 14:00:00,52.51,52.59,52.39,52.4,90500.0,39.7269,39.7874,39.6361,39.6437,90500.0
2014-04-10 14:30:00,52.4,52.4,52.13,52.18,69100.0,39.6437,39.6437,39.4394,39.4772,69100.0
2014-04-10 15:00:00,52.18,52.2,51.99,52.12,159200.0,39.4772,39.4924,39.3335,39.4318,159200.0
2014-04-10 15:30:00,52.1,52.38,52.05,52.17,323300.0,39.4167,39.6285,39.3789,39.4697,323300.0
2014-04-11 09:30:00,51.89,52.19,51.65,51.76,103200.0,39.2578,39.4848,39.0762,39.1595,103200.0
2014-04-11 10:00:00,51.77,51.96,51.62,51.95,68300.0,39.167,39.3108,39.0536,39.3032,68300.0
2014-04-11 10:30:00,51.93,52.52,51.89,52.49,46300.0,39.2881,39.7345,39.2578,39.7118,46300.0
2014-04-11 11:00:00,52.49,52.49,52.22,52.31,52500.0,39.7118,39.7118,39.5075,39.5756,52500.0
2014-04-11 11:30:00,52.33,52.37,52.18,52.23,32100.0,39.5907,39.621,39.4772,39.5151,32100.0
2014-04-11 12:00:00,52.22,52.32,51.99,52.31,67500.0,39.5075,39.5831,39.3335,39.5756,67500.0
2014-04-11 12:30:00,52.31,52.44,52.25,52.35,53600.0,39.5756,39.6739,39.5302,39.6058,53600.0
2014-04-11 13:00:00,52.36,52.44,52.32,52.38,74800.0,39.6134,39.6739,39.5831,39.6285,74800.0
2014-04-11 13:30:00,52.38,52.38,52.2,52.21,50400.0,39.6285,39.6285,39.4924,39.4999,50400.0
2014-04-11 14:00:00,52.21,52.28,52.18,52.23,61200.0,39.4999,39.5529,39.4772,39.5151,61200.0
2014-04-11 14:30:00,52.22,52.24,52.01,52.13,49900.0,39.5075,39.5226,39.3486,39.4394,49900.0
2014-04-11 15:00:00,52.13,52.2,51.95,52.12,97200.0,39.4394,39.4924,39.3032,39.4318,97200.0
2014-04-11 15:30:00,52.12,52.21,52.02,52.05,114400.0,39.4318,39.4999,39.3562,39.3789,114400.0
2014-04-14 09:30:00,52.44,52.62,52.24,52.36,43400.0,39.6739,39.8101,39.5226,39.6134,43400.0
2014-04-14 10:00:00,52.41,52.55,52.34,52.39,29900.0,39.6512,39.7572,39.5983,39.6361,29900.0
2014-04-14 10:30:00,52.44,52.8,52.44,52.74,25700.0,39.6739,39.9463,39.6739,39.9009,25700.0
2014-04-14 11:00:00,52.74,52.76,52.49,52.5,17100.0,39.9009,39.916,39.7118,39.7193,17100.0
2014-04-14 11:30:00,52.47,52.57,52.3,52.3,17300.0,39.6966,39.7723,39.568,39.568,17300.0
2014-04-14 12:00:00,52.32,52.35,52.21,52.26,27200.0,39.5831,39.6058,39.4999,39.5377,27200.0
2014-04-14 12:30:00,52.29,52.39,52.27,52.31,20200.0,39.5604,39.6361,39.5453,39.5756,20200.0
2014-04-14 13:00:00,52.3,52.3,52.13,52.13,17500.0,39.568,39.568,39.4394,39.4394,17500.0
2014-04-14 13:30:00,52.15,52.26,52.08,52.11,15600.0,39.4545,39.5377,39.4016,39.4243,15600.0
2014-04-14 14:00:00,52.11,52.24,52.1,52.15,22900.0,39.4243,39.5226,39.4167,39.4545,22900.0
2014-04-14 14:30:00,52.14,52.18,52.07,52.07,46300.0,39.447,39.4772,39.394,39.394,46300.0
2014-04-14 15:00:00,52.06,52.08,51.79,51.9,87400.0,39.3864,39.4016,39.1822,39.2654,87400.0
2014-04-14 15:30:00,51.91,52.18,51.91,52.15,188700.0,39.273,39.4772,39.273,39.4545,188700.0
2014-04-15 09:30:00,52.34,52.49,51.97,52.25,61800.0,39.5983,39.7118,39.3183,39.5302,61800.0
2014-04-15 10:00:00,52.27,52.4,51.8,51.81,33400.0,39.5453,39.6437,39.1897,39.1973,33400.0
2014-04-15 10:30:00,51.76,52.03,51.51,51.53,120600.0,39.1595,39.3637,38.9703,38.9855,120600.0
2014-04-15 11:00:00,51.52,51.54,51.26,51.33,88300.0,38.9779,38.993,38.7812,38.8341,88300.0
2014-04-15 11:30:00,51.33,51.53,51.11,51.21,43500.0,38.8341,38.9855,38.6677,38.7434,43500.0
2014-04-15 12:00:00,51.21,51.21,50.95,51.11,42500.0,38.7434,38.7434,38.5467,38.6677,42500.0
2014-04-15 12:30:00,51.09,51.16,51.02,51.12,42100.0,38.6526,38.7055,38.5996,38.6753,42100.0
2014-04-15 13:00:00,51.09,51.19,50.99,51.12,48100.0,38.6526,38.7282,38.5769,38.6753,48100.0
2014-04-15 13:30:00,51.09,51.43,51.06,51.42,40500.0,38.6526,38.9098,38.6299,38.9022,40500.0
2014-04-15 14:00:00,51.43,51.62,51.35,51.43,61600.0,38.9098,39.0536,38.8493,38.9098,61600.0
2014-04-15 14:30:00,51.42,51.74,51.41,51.68,64000.0,38.9022,39.1443,38.8947,39.0989,64000.0
2014-04-15 15:00:00,51.68,51.95,51.68,51.81,106900.0,39.0989,39.3032,39.0989,39.1973,106900.0
2014-04-15 15:30:00,51.81,51.83,51.65,51.7,149200.0,39.1973,39.2124,39.0762,39.1141,149200.0
2014-04-16 09:30:00,52.19,52.33,52.03,52.15,32900.0,39.4848,39.5907,39.3637,39.4545,32900.0
2014-04-16 10:00:00,52.12,52.26,52.01,52.18,47000.0,39.4318,39.5377,39.3486,39.4772,47000.0
2014-04-16 10:30:00,52.18,52.27,52.11,52.15,43400.0,39.4772,39.5453,39.4243,39.4545,43400.0
2014-04-16 11:00:00,52.14,52.31,52.07,52.2,84200.0,39.447,39.5756,39.394,39.4924,84200.0
2014-04-16 11:30:00,52.21,52.36,52.19,52.34,50200.0,39.4999,39.6134,39.4848,39.5983,50200.0
2014-04-16 12:00:00,52.33,52.38,52.24,52.32,37400.0,39.5907,39.6285,39.5226,39.5831,37400.0
2014-04-16 12:30:00,52.32,52.33,52.12,52.12,10900.0,39.5831,39.5907,39.4318,39.4318,10900.0
2014-04-16 13:00:00,52.1,52.41,52.0,52.34,36500.0,39.4167,39.6512,39.341,39.5983,36500.0
2014-04-16 13:30:00,52.34,52.36,52.16,52.29,48500.0,39.5983,39.6134,39.4621,39.5604,48500.0
2014-04-16 14:00:00,52.27,52.38,52.15,52.29,41800.0,39.5453,39.6285,39.4545,39.5604,41800.0
2014-04-16 14:30:00,52.29,52.46,52.29,52.4,43100.0,39.5604,39.6891,39.5604,39.6437,43100.0
2014-04-16 15:00:00,52.39,52.42,52.33,52.37,40900.0,39.6361,39.6588,39.5907,39.621,40900.0
2014-04-16 15:30:00,52.36,52.4,52.3,52.38,120400.0,39.6134,39.6437,39.568,39.6285,120400.0
2014-04-17 09:30:00,52.26,52.5,52.22,52.26,39600.0,39.5377,39.7193,39.5075,39.5377,39600.0
2014-04-17 10:00:00,52.24,52.31,51.85,52.14,138400.0,39.5226,39.5756,39.2276,39.447,138400.0
2014-04-17 10:30:00,52.18,52.37,52.18,52.22,34900.0,39.4772,39.621,39.4772,39.5075,34900.0
2014-04-17 11:00:00,52.23,52.33,52.09,52.13,24500.0,39.5151,39.5907,39.4091,39.4394,24500.0
2014-04-17 11:30:00,52.14,52.17,51.92,51.98,36700.0,39.447,39.4697,39.2805,39.3259,36700.0
2014-04-17 12:00:00,51.97,52.03,51.79,51.83,51800.0,39.3183,39.3637,39.1822,39.2124,51800.0
2014-04-17 12:30:00,51.84,51.93,51.81,51.86,30400.0,39.22,39.2881,39.1973,39.2351,30400.0
2014-04-17 13:00:00,51.89,52.06,51.89,52.0,26300.0,39.2578,39.3864,39.2578,39.341,26300.0
2014-04-17 13:30:00,52.0,52.01,51.93,51.94,38800.0,39.341,39.3486,39.2881,39.2956,38800.0
2014-04-17 14:00:00,51.94,51.95,51.84,51.95,36800.0,39.2956,39.3032,39.22,39.3032,36800.0
2014-04-17 14:30:00,51.95,52.0,51.86,51.86,48000.0,39.3032,39.341,39.2351,39.2351,48000.0
2014-04-17 15:00:00,51.86,51.97,51.86,51.92,38600.0,39.2351,39.3183,39.2351,39.2805,38600.0
2014-04-17 15:30:00,51.92,51.97,51.85,51.85,146700.0,39.2805,39.3183,39.2276,39.2276,146700.0
2014-04-21 09:30:00,51.86,52.13,51.54,52.12,100100.0,39.2351,39.4394,38.993,39.4318,100100.0
2014-04-21 10:00:00,52.13,52.19,51.99,52.08,46000.0,39.4394,39.4848,39.3335,39.4016,46000.0
2014-04-21 10:30:00,52.08,52.18,52.03,52.07,33300.0,39.4016,39.4772,39.3637,39.394,33300.0
2014-04-21 11:00:00,52.09,52.31,52.06,52.18,24400.0,39.4091,39.5756,39.3864,39.4772,24400.0
2014-04-21 11:30:00,52.19,52.3,52.11,52.24,26200.0,39.4848,39.568,39.4243,39.5226,26200.0
2014-04-21 12:00:00,52.27,52.32,52.19,52.2,20100.0,39.5453,39.5831,39.4848,39.4924,20100.0
2014-04-21 12:30:00,52.21,52.26,52.16,52.25,19500.0,39.4999,39.5377,39.4621,39.5302,19500.0
2014-04-21 13:00:00,52.25,52.27,52.18,52.26,22800.0,39.5302,39.5453,39.4772,39.5377,22800.0
2014-04-21 13:30:00,52.26,52.3,52.14,52.17,56200.0,39.5377,39.568,39.447,39.4697,56200.0
2014-04-21 14:00:00,52.16,52.2,52.04,52.09,68100.0,39.4621,39.4924,39.3713,39.4091,68100.0
2014-04-21 14:30:00,52.1,52.11,51.93,51.97,77900.0,39.4167,39.4243,39.2881,39.3183,77900.0
2014-04-21 15:00:00,51.97,52.12,51.88,52.1,162500.0,39.3183,39.4318,39.2503,39.4167,162500.0
2014-04-21 15:30:00,52.11,52.12,51.95,52.07,480900.0,39.4243,39.4318,39.3032,39.394,480900.0
2014-04-22 09:30:00,51.93,52.47,51.92,52.47,307700.0,39.2881,39.6966,39.2805,39.6966,307700.0
2014-04-22 10:00:00,52.42,52.42,52.15,52.22,425700.0,39.6588,39.6588,39.4545,39.5075,425700.0
2014-04-22 10:30:00,52.2,52.33,52.02,52.33,84400.0,39.4924,39.5907,39.3562,39.5907,84400.0
2014-04-22 11:00:00,52.35,52.51,52.29,52.43,119300.0,39.6058,39.7269,39.5604,39.6664,119300.0
2014-04-22 11:30:00,52.43,52.52,52.33,52.36,74300.0,39.6664,39.7345,39.5907,39.6134,74300.0
2014-04-22 12:00:00,52.36,52.51,52.31,52.51,73400.0,39.6134,39.7269,39.5756,39.7269,73400.0
2014-04-22 12:30:00,52.53,52.54,52.41,52.53,40000.0,39.742,39.7496,39.6512,39.742,40000.0
2014-04-22 13:00:00,52.53,52.68,52.43,52.66,62800.0,39.742,39.8555,39.6664,39.8404,62800.0
2014-04-22 13:30:00,52.66,52.8,52.6,52.76,76900.0,39.8404,39.9463,39.795,39.916,76900.0
2014-04-22 14:00:00,52.75,52.78,52.61,52.68,69100.0,39.9085,39.9312,39.8025,39.8555,69100.0
2014-04-22 14:30:00,52.68,52.79,52.53,52.53,96500.0,39.8555,39.9387,39.742,39.742,96500.0
2014-04-22 15:00:00,52.53,52.55,52.31,52.32,89700.0,39.742,39.7572,39.5756,39.5831,89700.0
2014-04-22 15:30:00,52.33,52.4,52.21,52.36,282000.0,39.5907,39.6437,39.4999,39.6134,282000.0
2014-04-23 09:30:00,52.43,52.52,52.28,52.41,88800.0,39.6664,39.7345,39.5529,39.6512,88800.0
2014-04-23 10:00:00,52.38,52.69,52.25,52.53,103300.0,39.6285,39.8631,39.5302,39.742,103300.0
2014-04-23 10:30:00,52.55,52.67,52.27,52.35,168700.0,39.7572,39.8479,39.5453,39.6058,168700.0
2014-04-23 11:00:00,52.35,52.82,52.35,52.81,158400.0,39.6058,39.9614,39.6058,39.9539,158400.0
2014-04-23 11:30:00,52.82,53.04,52.77,52.97,55500.0,39.9614,40.1279,39.9236,40.0749,55500.0
2014-04-23 12:00:00,53.0,53.07,52.93,53.07,67300.0,40.0976,40.1506,40.0446,40.1506,67300.0
2014-04-23 12:30:00,53.07,53.26,53.07,53.21,102000.0,40.1506,40.2943,40.1506,40.2565,102000.0
2014-04-23 13:00:00,53.22,53.54,53.16,53.28,158800.0,40.264,40.5061,40.2187,40.3094,158800.0
2014-04-23 13:30:00,53.28,53.47,53.25,53.45,95000.0,40.3094,40.4532,40.2867,40.4381,95000.0
2014-04-23 14:00:00,53.45,53.53,53.36,53.48,80600.0,40.4381,40.4986,40.37,40.4607,80600.0
2014-04-23 14:30:00,53.48,53.49,53.38,53.42,141700.0,40.4607,40.4683,40.3851,40.4154,141700.0
2014-04-23 15:00:00,53.41,53.45,53.34,53.37,120800.0,40.4078,40.4381,40.3548,40.3775,120800.0
2014-04-23 15:30:00,53.36,53.44,53.35,53.42,255500.0,40.37,40.4305,40.3624,40.4154,255500.0
2014-04-24 09:30:00,53.58,53.74,52.31,52.55,195300.0,40.5364,40.6575,39.5756,39.7572,195300.0
2014-04-24 10:00:00,52.53,52.78,52.42,52.75,173500.0,39.742,39.9312,39.6588,39.9085,173500.0
2014-04-24 10:30:00,52.74,52.76,52.6,52.66,106000.0,39.9009,39.916,39.795,39.8404,106000.0
2014-04-24 11:00:00,52.66,52.87,52.6,52.6,100700.0,39.8404,39.9992,39.795,39.795,100700.0
2014-04-24 11:30:00,52.63,52.69,52.45,52.63,91600.0,39.8177,39.8631,39.6815,39.8177,91600.0
2014-04-24 12:00:00,52.64,52.69,52.56,52.58,57400.0,39.8252,39.8631,39.7647,39.7798,57400.0
2014-04-24 12:30:00,52.58,52.7,52.52,52.7,72200.0,39.7798,39.8706,39.7345,39.8706,72200.0
2014-04-24 13:00:00,52.69,52.77,52.62,52.67,41000.0,39.8631,39.9236,39.8101,39.8479,41000.0
2014-04-24 13:30:00,52.67,52.71,52.53,52.54,115600.0,39.8479,39.8782,39.742,39.7496,115600.0
2014-04-24 14:00:00,52.54,52.74,52.54,52.65,82200.0,39.7496,39.9009,39.7496,39.8328,82200.0
2014-04-24 14:30:00,52.71,52.76,52.6,52.65,112500.0,39.8782,39.916,39.795,39.8328,112500.0
2014-04-24 15:00:00,52.67,52.77,52.64,52.67,71600.0,39.8479,39.9236,39.8252,39.8479,71600.0
2014-04-24 15:30:00,52.67,52.84,52.57,52.78,304700.0,39.8479,39.9766,39.7723,39.9312,304700.0
2014-04-25 09:30:00,52.6,52.6,52.13,52.2,74100.0,39.795,39.795,39.4394,39.4924,74100.0
2014-04-25 10:00:00,52.18,52.5,52.17,52.4,60000.0,39.4772,39.7193,39.4697,39.6437,60000.0
2014-04-25 10:30:00,52.38,52.45,52.15,52.37,63600.0,39.6285,39.6815,39.4545,39.621,63600.0
2014-04-25 11:00:00,52.36,52.51,52.34,52.51,53300.0,39.6134,39.7269,39.5983,39.7269,53300.0
2014-04-25 11:30:00,52.51,52.76,52.5,52.69,50700.0,39.7269,39.916,39.7193,39.8631,50700.0
2014-04-25 12:00:00,52.67,52.88,52.56,52.88,54400.0,39.8479,40.0068,39.7647,40.0068,54400.0
2014-04-25 12:30:00,52.87,52.9,52.63,52.64,84800.0,39.9992,40.0219,39.8177,39.8252,84800.0
2014-04-25 13:00:00,52.61,52.67,52.43,52.49,80400.0,39.8025,39.8479,39.6664,39.7118,80400.0
2014-04-25 13:30:00,52.47,52.63,52.35,52.51,61400.0,39.6966,39.8177,39.6058,39.7269,61400.0
2014-04-25 14:00:00,52.51,52.53,52.26,52.35,46500.0,39.7269,39.742,39.5377,39.6058,46500.0
2014-04-25 14:30:00,52.32,52.62,52.28,52.44,60100.0,39.5831,39.8101,39.5529,39.6739,60100.0
2014-04-25 15:00:00,52.45,52.66,52.4,52.6,89000.0,39.6815,39.8404,39.6437,39.795,89000.0
2014-04-25 15:30:00,52.62,52.72,52.52,52.71,270700.0,39.8101,39.8858,39.7345,39.8782,270700.0
2014-04-28 09:30:00,52.82,52.85,52.37,52.81,126800.0,39.9614,39.9841,39.621,39.9539,126800.0
2014-04-28 10:00:00,52.84,53.28,52.78,53.18,144800.0,39.9766,40.3094,39.9312,40.2338,144800.0
2014-04-28 10:30:00,53.21,53.24,52.59,52.65,64700.0,40.2565,40.2792,39.7874,39.8328,64700.0
2014-04-28 11:00:00,52.63,52.75,52.31,52.34,73700.0,39.8177,39.9085,39.5756,39.5983,73700.0
2014-04-28 11:30:00,52.3,52.57,52.3,52.4,49300.0,39.568,39.7723,39.568,39.6437,49300.0
2014-04-28 12:00:00,52.4,52.5,52.25,52.36,25400.0,39.6437,39.7193,39.5302,39.6134,25400.0
2014-04-28 12:30:00,52.37,52.43,52.14,52.17,52500.0,39.621,39.6664,39.447,39.4697,52500.0
2014-04-28 13:00:00,52.17,52.2,51.94,52.02,71000.0,39.4697,39.4924,39.2956,39.3562,71000.0
2014-04-28 13:30:00,52.03,52.29,51.94,52.24,56500.0,39.3637,39.5604,39.2956,39.5226,56500.0
2014-04-28 14:00:00,52.24,52.54,52.1,52.5,105600.0,39.5226,39.7496,39.4167,39.7193,105600.0
2014-04-28 14:30:00,52.48,52.67,52.39,52.55,52300.0,39.7042,39.8479,39.6361,39.7572,52300.0
2014-04-28 15:00:00,52.56,53.08,52.56,53.03,155700.0,39.7647,40.1581,39.7647,40.1203,155700.0
2014-04-28 15:30:00,53.04,53.2,52.94,52.95,212800.0,40.1279,40.2489,40.0522,40.0598,212800.0
2014-04-29 09:30:00,53.24,53.28,53.0,53.09,37100.0,40.2792,40.3094,40.0976,40.1657,37100.0
2014-04-29 10:00:00,53.1,53.29,52.82,52.84,96900.0,40.1733,40.317,39.9614,39.9766,96900.0
2014-04-29 10:30:00,52.84,52.99,52.77,52.87,88900.0,39.9766,40.09,39.9236,39.9992,88900.0
2014-04-29 11:00:00,52.86,52.98,52.76,52.93,29200.0,39.9917,40.0825,39.916,40.0446,29200.0
2014-04-29 11:30:00,52.94,52.98,52.76,52.84,23700.0,40.0522,40.0825,39.916,39.9766,23700.0
2014-04-29 12:00:00,52.85,52.88,52.75,52.83,19700.0,39.9841,40.0068,39.9085,39.969,19700.0
2014-04-29 12:30:00,52.84,53.01,52.82,52.83,28000.0,39.9766,40.1052,39.9614,39.969,28000.0
2014-04-29 13:00:00,52.83,52.85,52.69,52.75,30400.0,39.969,39.9841,39.8631,39.9085,30400.0
2014-04-29 13:30:00,52.74,52.8,52.68,52.79,29300.0,39.9009,39.9463,39.8555,39.9387,29300.0
2014-04-29 14:00:00,52.79,52.81,52.67,52.71,33800.0,39.9387,39.9539,39.8479,39.8782,33800.0
2014-04-29 14:30:00,52.71,52.81,52.68,52.8,38000.0,39.8782,39.9539,39.8555,39.9463,38000.0
2014-04-29 15:00:00,52.81,52.91,52.76,52.76,43900.0,39.9539,40.0295,39.916,39.916,43900.0
2014-04-29 15:30:00,52.76,52.76,52.6,52.69,199500.0,39.916,39.916,39.795,39.8631,199500.0
2014-04-30 09:30:00,52.52,52.82,52.35,52.77,131100.0,39.7345,39.9614,39.6058,39.9236,131100.0
2014-04-30 10:00:00,52.78,52.78,52.57,52.76,58100.0,39.9312,39.9312,39.7723,39.916,58100.0
2014-04-30 10:30:00,52.78,52.8,52.58,52.63,76400.0,39.9312,39.9463,39.7798,39.8177,76400.0
2014-04-30 11:00:00,52.62,52.76,52.43,52.47,82000.0,39.8101,39.916,39.6664,39.6966,82000.0
2014-04-30 11:30:00,52.47,52.57,52.46,52.46,31700.0,39.6966,39.7723,39.6891,39.6891,31700.0
2014-04-30 12:00:00,52.48,52.56,52.47,52.5,37900.0,39.7042,39.7647,39.6966,39.7193,37900.0
2014-04-30 12:30:00,52.49,52.52,52.48,52.5,39500.0,39.7118,39.7345,39.7042,39.7193,39500.0
2014-04-30 13:00:00,52.51,52.74,52.5,52.73,94900.0,39.7269,39.9009,39.7193,39.8933,94900.0
2014-04-30 13:30:00,52.72,52.82,52.7,52.8,25100.0,39.8858,39.9614,39.8706,39.9463,25100.0
2014-04-30 14:00:00,52.8,52.87,52.59,52.61,46500.0,39.9463,39.9992,39.7874,39.8025,46500.0
2014-04-30 14:30:00,52.61,52.81,52.59,52.76,32400.0,39.8025,39.9539,39.7874,39.916,32400.0
2014-04-30 15:00:00,52.76,52.8,52.47,52.55,63400.0,39.916,39.9463,39.6966,39.7572,63400.0
2014-04-30 15:30:00,52.55,52.68,52.55,52.64,204000.0,39.7572,39.8555,39.7572,39.8252,204000.0
2014-05-01 09:30:00,52.75,52.92,52.35,52.41,80400.0,39.9085,40.0371,39.6058,39.6512,80400.0
2014-05-01 10:00:00,52.41,52.58,52.27,52.3,56500.0,39.6512,39.7798,39.5453,39.568,56500.0
2014-05-01 10:30:00,52.3,52.34,52.11,52.27,72600.0,39.568,39.5983,39.4243,39.5453,72600.0
2014-05-01 11:00:00,52.28,52.33,52.23,52.31,61900.0,39.5529,39.5907,39.5151,39.5756,61900.0
2014-05-01 11:30:00,52.31,52.55,52.3,52.39,74600.0,39.5756,39.7572,39.568,39.6361,74600.0
2014-05-01 12:00:00,52.4,52.48,52.33,52.33,30700.0,39.6437,39.7042,39.5907,39.5907,30700.0
2014-05-01 12:30:00,52.33,52.35,52.15,52.25,39000.0,39.5907,39.6058,39.4545,39.5302,39000.0
2014-05-01 13:00:00,52.26,52.33,52.18,52.2,30600.0,39.5377,39.5907,39.4772,39.4924,30600.0
2014-05-01 13:30:00,52.2,52.25,52.08,52.15,147100.0,39.4924,39.5302,39.4016,39.4545,147100.0
2014-05-01 14:00:00,52.15,52.23,52.02,52.04,90400.0,39.4545,39.5151,39.3562,39.3713,90400.0
2014-05-01 14:30:00,52.05,52.06,51.91,51.93,52900.0,39.3789,39.3864,39.273,39.2881,52900.0
2014-05-01 15:00:00,51.93,52.03,51.89,51.98,130400.0,39.2881,39.3637,39.2578,39.3259,130400.0
2014-05-01 15:30:00,51.97,52.02,51.94,51.97,228200.0,39.3183,39.3562,39.2956,39.3183,228200.0
2014-05-02 09:30:00,51.97,52.66,51.96,52.59,58400.0,39.3183,39.8404,39.3108,39.7874,58400.0
2014-05-02 10:00:00,52.58,52.68,52.48,52.54,60600.0,39.7798,39.8555,39.7042,39.7496,60600.0
2014-05-02 10:30:00,52.54,52.61,52.12,52.19,78900.0,39.7496,39.8025,39.4318,39.4848,78900.0
2014-05-02 11:00:00,52.18,52.36,52.13,52.13,45300.0,39.4772,39.6134,39.4394,39.4394,45300.0
2014-05-02 11:30:00,52.16,52.47,52.15,52.46,50800.0,39.4621,39.6966,39.4545,39.6891,50800.0
2014-05-02 12:00:00,52.44,52.51,52.35,52.39,39500.0,39.6739,39.7269,39.6058,39.6361,39500.0
2014-05-02 12:30:00,52.38,52.41,52.29,52.32,43000.0,39.6285,39.6512,39.5604,39.5831,43000.0
2014-05-02 13:00:00,52.33,52.37,52.29,52.3,49200.0,39.5907,39.621,39.5604,39.568,49200.0
2014-05-02 13:30:00,52.3,52.31,52.17,52.18,37100.0,39.568,39.5756,39.4697,39.4772,37100.0
2014-05-02 14:00:00,52.16,52.18,52.03,52.06,36000.0,39.4621,39.4772,39.3637,39.3864,36000.0
2014-05-02 14:30:00,52.07,52.15,52.04,52.04,57500.0,39.394,39.4545,39.3713,39.3713,57500.0
2014-05-02 15:00:00,52.05,52.15,51.98,52.0,105900.0,39.3789,39.4545,39.3259,39.341,105900.0
2014-05-02 15:30:00,52.0,52.03,51.94,52.0,166400.0,39.341,39.3637,39.2956,39.341,166400.0
2014-05-05 09:30:00,51.77,51.94,51.43,51.86,132600.0,39.167,39.2956,38.9098,39.2351,132600.0
2014-05-05 10:00:00,51.88,52.1,51.7,51.94,63900.0,39.2503,39.4167,39.1141,39.2956,63900.0
2014-05-05 10:30:00,51.91,52.36,51.91,52.18,80200.0,39.273,39.6134,39.273,39.4772,80200.0
2014-05-05 11:00:00,52.17,52.26,52.06,52.2,45900.0,39.4697,39.5377,39.3864,39.4924,45900.0
2014-05-05 11:30:00,52.2,52.3,52.05,52.2,56400.0,39.4924,39.568,39.3789,39.4924,56400.0
2014-05-05 12:00:00,52.18,52.19,52.01,52.07,60300.0,39.4772,39.4848,39.3486,39.394,60300.0
2014-05-05 12:30:00,52.07,52.12,52.01,52.08,20900.0,39.394,39.4318,39.3486,39.4016,20900.0
2014-05-05 13:00:00,52.09,52.19,52.06,52.12,21900.0,39.4091,39.4848,39.3864,39.4318,21900.0
2014-05-05 13:30:00,52.11,52.21,52.1,52.15,31900.0,39.4243,39.4999,39.4167,39.4545,31900.0
2014-05-05 14:00:00,52.13,52.15,52.04,52.08,36200.0,39.4394,39.4545,39.3713,39.4016,36200.0
2014-05-05 14:30:00,52.08,52.12,51.99,51.99,71200.0,39.4016,39.4318,39.3335,39.3335,71200.0
2014-05-05 15:00:00,51.99,52.07,51.96,52.02,97000.0,39.3335,39.394,39.3108,39.3562,97000.0
2014-05-05 15:30:00,52.03,52.04,51.97,51.99,226900.0,39.3637,39.3713,39.3183,39.3335,226900.0
2014-05-06 09:30:00,52.0,52.08,51.69,51.84,85700.0,39.341,39.4016,39.1065,39.22,85700.0
2014-05-06 10:00:00,51.84,51.86,51.54,51.76,189300.0,39.22,39.2351,38.993,39.1595,189300.0
2014-05-06 10:30:00,51.78,51.94,51.76,51.8,83500.0,39.1746,39.2956,39.1595,39.1897,83500.0
2014-05-06 11:00:00,51.8,52.01,51.79,51.93,38100.0,39.1897,39.3486,39.1822,39.2881,38100.0
2014-05-06 11:30:00,51.93,52.07,51.93,52.06,42400.0,39.2881,39.394,39.2881,39.3864,42400.0
2014-05-06 12:00:00,52.06,52.09,51.97,52.06,46100.0,39.3864,39.4091,39.3183,39.3864,46100.0
2014-05-06 12:30:00,52.04,52.11,52.01,52.1,32100.0,39.3713,39.4243,39.3486,39.4167,32100.0
2014-05-06 13:00:00,52.08,52.15,51.95,52.05,52700.0,39.4016,39.4545,39.3032,39.3789,52700.0
2014-05-06 13:30:00,52.05,52.08,51.92,51.98,49600.0,39.3789,39.4016,39.2805,39.3259,49600.0
2014-05-06 14:00:00,51.94,52.06,51.86,52.0,62600.0,39.2956,39.3864,39.2351,39.341,62600.0
2014-05-06 14:30:00,51.99,52.0,51.83,51.83,43300.0,39.3335,39.341,39.2124,39.2124,43300.0
2014-05-06 15:00:00,51.83,51.96,51.81,51.81,86800.0,39.2124,39.3108,39.1973,39.1973,86800.0
2014-05-06 15:30:00,51.82,52.02,51.79,51.97,209600.0,39.2049,39.3562,39.1822,39.3183,209600.0
2014-05-07 09:30:00,52.03,52.19,51.8,51.8,32400.0,39.3637,39.4848,39.1897,39.1897,32400.0
2014-05-07 10:00:00,51.8,51.93,51.34,51.39,94400.0,39.1897,39.2881,38.8417,38.8795,94400.0
2014-05-07 10:30:00,51.38,51.64,51.26,51.51,45700.0,38.872,39.0687,38.7812,38.9703,45700.0
2014-05-07 11:00:00,51.52,51.53,51.18,51.19,97100.0,38.9779,38.9855,38.7207,38.7282,97100.0
2014-05-07 11:30:00,51.22,51.53,51.19,51.35,38000.0,38.7509,38.9855,38.7282,38.8493,38000.0
2014-05-07 12:00:00,51.35,51.39,51.28,51.28,16000.0,38.8493,38.8795,38.7963,38.7963,16000.0
2014-05-07 12:30:00,51.3,51.35,51.16,51.2,20800.0,38.8115,38.8493,38.7055,38.7358,20800.0
2014-05-07 13:00:00,51.19,51.24,51.09,51.15,19000.0,38.7282,38.7661,38.6526,38.698,19000.0
2014-05-07 13:30:00,51.16,51.27,51.06,51.06,31600.0,38.7055,38.7888,38.6299,38.6299,31600.0
2014-05-07 14:00:00,51.04,51.21,51.03,51.21,57100.0,38.6147,38.7434,38.6072,38.7434,57100.0
2014-05-07 14:30:00,51.22,51.37,51.22,51.23,31500.0,38.7509,38.8644,38.7509,38.7585,31500.0
2014-05-07 15:00:00,51.24,51.24,51.02,51.06,95400.0,38.7661,38.7661,38.5996,38.6299,95400.0
2014-05-07 15:30:00,51.08,51.26,51.07,51.25,154100.0,38.645,38.7812,38.6374,38.7736,154100.0
2014-05-08 09:30:00,51.29,52.0,51.08,51.8,150000.0,38.8039,39.341,38.645,39.1897,150000.0
2014-05-08 10:00:00,51.78,51.89,51.6,51.77,178800.0,39.1746,39.2578,39.0384,39.167,178800.0
2014-05-08 10:30:00,51.77,52.0,51.77,51.87,79300.0,39.167,39.341,39.167,39.2427,79300.0
2014-05-08 11:00:00,51.87,51.97,51.79,51.91,93900.0,39.2427,39.3183,39.1822,39.273,93900.0
2014-05-08 11:30:00,51.91,52.21,51.91,52.18,61800.0,39.273,39.4999,39.273,39.4772,61800.0
2014-05-08 12:00:00,52.17,52.21,52.05,52.09,75800.0,39.4697,39.4999,39.3789,39.4091,75800.0
2014-05-08 12:30:00,52.09,52.23,51.98,52.06,25000.0,39.4091,39.5151,39.3259,39.3864,25000.0
2014-05-08 13:00:00,52.05,52.08,51.98,52.04,44300.0,39.3789,39.4016,39.3259,39.3713,44300.0
2014-05-08 13:30:00,52.03,52.14,52.0,52.03,33200.0,39.3637,39.447,39.341,39.3637,33200.0
2014-05-08 14:00:00,52.04,52.04,51.83,51.9,46800.0,39.3713,39.3713,39.2124,39.2654,46800.0
2014-05-08 14:30:00,51.9,51.98,51.63,51.63,48300.0,39.2654,39.3259,39.0611,39.0611,48300.0
2014-05-08 15:00:00,51.64,51.66,51.38,51.55,125800.0,39.0687,39.0838,38.872,39.0006,125800.0
2014-05-08 15:30:00,51.56,51.65,51.46,51.62,167100.0,39.0082,39.0762,38.9325,39.0536,167100.0
2014-05-09 09:30:00,51.62,52.01,51.43,51.86,70400.0,39.0536,39.3486,38.9098,39.2351,70400.0
2014-05-09 10:00:00,51.83,52.27,51.75,52.1,70900.0,39.2124,39.5453,39.1519,39.4167,70900.0
2014-05-09 10:30:00,52.1,52.18,51.97,52.18,40900.0,39.4167,39.4772,39.3183,39.4772,40900.0
2014-05-09 11:00:00,52.16,52.36,52.11,52.32,72800.0,39.4621,39.6134,39.4243,39.5831,72800.0
2014-05-09 11:30:00,52.34,52.49,52.32,52.4,50500.0,39.5983,39.7118,39.5831,39.6437,50500.0
2014-05-09 12:00:00,52.39,52.44,52.27,52.35,35500.0,39.6361,39.6739,39.5453,39.6058,35500.0
2014-05-09 12:30:00,52.34,52.5,52.32,52.39,27100.0,39.5983,39.7193,39.5831,39.6361,27100.0
2014-05-09 13:00:00,52.39,52.45,52.3,52.41,17100.0,39.6361,39.6815,39.568,39.6512,17100.0
2014-05-09 13:30:00,52.37,52.6,52.37,52.55,28700.0,39.621,39.795,39.621,39.7572,28700.0
2014-05-09 14:00:00,52.55,52.62,52.41,52.44,20100.0,39.7572,39.8101,39.6512,39.6739,20100.0
2014-05-09 14:30:00,52.45,52.6,52.43,52.57,25200.0,39.6815,39.795,39.6664,39.7723,25200.0
2014-05-09 15:00:00,52.57,52.67,52.4,52.45,52800.0,39.7723,39.8479,39.6437,39.6815,52800.0
2014-05-09 15:30:00,52.46,52.69,52.43,52.66,144800.0,39.6891,39.8631,39.6664,39.8404,144800.0
2014-05-12 09:30:00,52.83,53.17,52.76,53.17,79900.0,39.969,40.2262,39.916,40.2262,79900.0
2014-05-12 10:00:00,53.15,53.3,53.04,53.06,80200.0,40.2111,40.3246,40.1279,40.143,80200.0
2014-05-12 10:30:00,53.08,53.22,52.99,53.08,77900.0,40.1581,40.264,40.09,40.1581,77900.0
2014-05-12 11:00:00,53.09,53.15,52.99,53.15,35300.0,40.1657,40.2111,40.09,40.2111,35300.0
2014-05-12 11:30:00,53.14,53.17,52.83,52.84,54800.0,40.2035,40.2262,39.969,39.9766,54800.0
2014-05-12 12:00:00,52.84,53.04,52.83,53.02,43400.0,39.9766,40.1279,39.969,40.1127,43400.0
2014-05-12 12:30:00,52.99,53.07,52.98,53.02,18200.0,40.09,40.1506,40.0825,40.1127,18200.0
2014-05-12 13:00:00,53.01,53.1,52.98,53.08,36600.0,40.1052,40.1733,40.0825,40.1581,36600.0
2014-05-12 13:30:00,53.08,53.16,53.05,53.12,35800.0,40.1581,40.2187,40.1354,40.1884,35800.0
2014-05-12 14:00:00,53.1,53.17,53.03,53.06,23100.0,40.1733,40.2262,40.1203,40.143,23100.0
2014-05-12 14:30:00,53.07,53.19,53.07,53.19,47900.0,40.1506,40.2413,40.1506,40.2413,47900.0
2014-05-12 15:00:00,53.18,53.21,53.12,53.2,53700.0,40.2338,40.2565,40.1884,40.2489,53700.0
2014-05-12 15:30:00,53.19,53.22,53.09,53.13,82700.0,40.2413,40.264,40.1657,40.196,82700.0
2014-05-13 09:30:00,52.99,53.35,52.97,53.13,93700.0,40.09,40.3624,40.0749,40.196,93700.0
2014-05-13 10:00:00,53.09,53.12,52.74,52.85,33500.0,40.1657,40.1884,39.9009,39.9841,33500.0
2014-05-13 10:30:00,52.85,52.92,52.82,52.83,22200.0,39.9841,40.0371,39.9614,39.969,22200.0
2014-05-13 11:00:00,52.83,52.88,52.74,52.88,20100.0,39.969,40.0068,39.9009,40.0068,20100.0
2014-05-13 11:30:00,52.89,52.91,52.68,52.74,18800.0,40.0144,40.0295,39.8555,39.9009,18800.0
2014-05-13 12:00:00,52.75,52.77,52.65,52.74,9800.0,39.9085,39.9236,39.8328,39.9009,9800.0
2014-05-13 12:30:00,52.68,52.87,52.68,52.83,9200.0,39.8555,39.9992,39.8555,39.969,9200.0
2014-05-13 13:00:00,52.8,52.8,52.7,52.74,9000.0,39.9463,39.9463,39.8706,39.9009,9000.0
2014-05-13 13:30:00,52.74,52.74,52.61,52.73,17600.0,39.9009,39.9009,39.8025,39.8933,17600.0
2014-05-13 14:00:00,52.72,52.86,52.72,52.82,14200.0,39.8858,39.9917,39.8858,39.9614,14200.0
2014-05-13 14:30:00,52.82,52.82,52.78,52.81,20600.0,39.9614,39.9614,39.9312,39.9539,20600.0
2014-05-13 15:00:00,52.81,52.82,52.64,52.72,33200.0,39.9539,39.9614,39.8252,39.8858,33200.0
2014-05-13 15:30:00,52.72,52.78,52.72,52.76,60100.0,39.8858,39.9312,39.8858,39.916,60100.0
2014-05-14 09:30:00,52.73,52.73,52.34,52.59,118900.0,39.8933,39.8933,39.5983,39.7874,118900.0
2014-05-14 10:00:00,52.62,52.71,52.14,52.18,74200.0,39.8101,39.8782,39.447,39.4772,74200.0
2014-05-14 10:30:00,52.2,52.34,52.06,52.2,49400.0,39.4924,39.5983,39.3864,39.4924,49400.0
2014-05-14 11:00:00,52.2,52.29,52.07,52.07,44300.0,39.4924,39.5604,39.394,39.394,44300.0
2014-05-14 11:30:00,52.08,52.1,51.81,51.81,84100.0,39.4016,39.4167,39.1973,39.1973,84100.0
2014-05-14 12:00:00,51.81,51.88,51.78,51.86,104000.0,39.1973,39.2503,39.1746,39.2351,104000.0
2014-05-14 12:30:00,51.86,52.15,51.84,52.12,56200.0,39.2351,39.4545,39.22,39.4318,56200.0
2014-05-14 13:00:00,52.13,52.47,52.13,52.44,70400.0,39.4394,39.6966,39.4394,39.6739,70400.0
2014-05-14 13:30:00,52.45,52.45,52.33,52.44,68300.0,39.6815,39.6815,39.5907,39.6739,68300.0
2014-05-14 14:00:00,52.44,52.54,52.39,52.51,35200.0,39.6739,39.7496,39.6361,39.7269,35200.0
2014-05-14 14:30:00,52.51,52.56,52.27,52.27,93200.0,39.7269,39.7647,39.5453,39.5453,93200.0
2014-05-14 15:00:00,52.27,52.52,52.15,52.48,222500.0,39.5453,39.7345,39.4545,39.7042,222500.0
2014-05-14 15:30:00,52.48,52.48,52.25,52.31,133000.0,39.7042,39.7042,39.5302,39.5756,133000.0
2014-05-15 09:30:00,52.15,52.34,51.37,51.42,126400.0,39.4545,39.5983,38.8644,38.9022,126400.0
2014-05-15 10:00:00,51.42,51.53,51.21,51.38,88500.0,38.9022,38.9855,38.7434,38.872,88500.0
2014-05-15 10:30:00,51.38,51.74,51.25,51.72,108800.0,38.872,39.1443,38.7736,39.1292,108800.0
2014-05-15 11:00:00,51.72,51.75,51.12,51.15,70300.0,39.1292,39.1519,38.6753,38.698,70300.0
2014-05-15 11:30:00,51.16,51.37,51.04,51.05,57900.0,38.7055,38.8644,38.6147,38.6223,57900.0
2014-05-15 12:00:00,51.04,51.19,51.01,51.1,52800.0,38.6147,38.7282,38.5921,38.6601,52800.0
2014-05-15 12:30:00,51.08,51.26,51.04,51.25,66100.0,38.645,38.7812,38.6147,38.7736,66100.0
2014-05-15 13:00:00,51.25,51.35,51.21,51.24,40400.0,38.7736,38.8493,38.7434,38.7661,40400.0
2014-05-15 13:30:00,51.24,51.37,51.09,51.37,54900.0,38.7661,38.8644,38.6526,38.8644,54900.0
2014-05-15 14:00:00,51.37,51.6,51.35,51.47,45700.0,38.8644,39.0384,38.8493,38.9401,45700.0
2014-05-15 14:30:00,51.5,51.57,51.41,51.51,33900.0,38.9628,39.0157,38.8947,38.9703,33900.0
2014-05-15 15:00:00,51.54,51.61,51.41,51.47,49700.0,38.993,39.046,38.8947,38.9401,49700.0
2014-05-15 15:30:00,51.46,51.57,51.32,51.41,180900.0,38.9325,39.0157,38.8266,38.8947,180900.0
2014-05-16 09:30:00,51.41,51.5,51.17,51.39,104500.0,38.8947,38.9628,38.7131,38.8795,104500.0
2014-05-16 10:00:00,51.37,51.47,51.1,51.12,93500.0,38.8644,38.9401,38.6601,38.6753,93500.0
2014-05-16 10:30:00,51.15,51.38,51.07,51.29,49700.0,38.698,38.872,38.6374,38.8039,49700.0
2014-05-16 11:00:00,51.29,51.65,51.28,51.52,59300.0,38.8039,39.0762,38.7963,38.9779,59300.0
2014-05-16 11:30:00,51.54,51.68,51.48,51.68,39400.0,38.993,39.0989,38.9476,39.0989,39400.0
2014-05-16 12:00:00,51.68,51.68,51.45,51.53,25000.0,39.0989,39.0989,38.9249,38.9855,25000.0
2014-05-16 12:30:00,51.5,51.57,51.42,51.47,20400.0,38.9628,39.0157,38.9022,38.9401,20400.0
2014-05-16 13:00:00,51.46,51.56,51.39,51.5,16000.0,38.9325,39.0082,38.8795,38.9628,16000.0
2014-05-16 13:30:00,51.49,51.62,51.49,51.53,20200.0,38.9552,39.0536,38.9552,38.9855,20200.0
2014-05-16 14:00:00,51.54,51.54,51.42,51.42,59700.0,38.993,38.993,38.9022,38.9022,59700.0
2014-05-16 14:30:00,51.43,51.49,51.4,51.44,83900.0,38.9098,38.9552,38.8871,38.9174,83900.0
2014-05-16 15:00:00,51.43,51.68,51.4,51.6,169500.0,38.9098,39.0989,38.8871,39.0384,169500.0
2014-05-16 15:30:00,51.6,51.63,51.51,51.56,206100.0,39.0384,39.0611,38.9703,39.0082,206100.0
2014-05-19 09:30:00,52.21,52.83,52.0,52.55,417800.0,39.4999,39.969,39.341,39.7572,417800.0
2014-05-19 10:00:00,52.57,52.68,52.44,52.51,223700.0,39.7723,39.8555,39.6739,39.7269,223700.0
2014-05-19 10:30:00,52.51,52.77,52.48,52.77,137000.0,39.7269,39.9236,39.7042,39.9236,137000.0
2014-05-19 11:00:00,52.77,53.14,52.76,53.11,198100.0,39.9236,40.2035,39.916,40.1808,198100.0
2014-05-19 11:30:00,53.1,53.11,52.67,52.67,171000.0,40.1733,40.1808,39.8479,39.8479,171000.0
2014-05-19 12:00:00,52.67,52.78,52.6,52.66,105800.0,39.8479,39.9312,39.795,39.8404,105800.0
2014-05-19 12:30:00,52.66,52.69,52.52,52.59,90300.0,39.8404,39.8631,39.7345,39.7874,90300.0
2014-05-19 13:00:00,52.59,52.8,52.54,52.77,136600.0,39.7874,39.9463,39.7496,39.9236,136600.0
2014-05-19 13:30:00,52.77,53.14,52.74,53.1,112700.0,39.9236,40.2035,39.9009,40.1733,112700.0
2014-05-19 14:00:00,53.13,53.22,52.93,53.17,151400.0,40.196,40.264,40.0446,40.2262,151400.0
2014-05-19 14:30:00,53.16,53.21,53.03,53.05,131800.0,40.2187,40.2565,40.1203,40.1354,131800.0
2014-05-19 15:00:00,53.05,53.16,52.96,53.01,208500.0,40.1354,40.2187,40.0673,40.1052,208500.0
2014-05-19 15:30:00,53.01,53.23,53.0,53.15,534300.0,40.1052,40.2716,40.0976,40.2111,534300.0
2014-05-20 09:30:00,45.36,46.17,44.5,44.61,3144100.0,34.3175,34.9303,33.6669,33.7501,3144100.0
2014-05-20 10:00:00,44.63,45.28,44.24,44.63,1945300.0,33.7652,34.257,33.4701,33.7652,1945300.0
2014-05-20 10:30:00,44.63,44.97,44.6,44.79,1039400.0,33.7652,34.0224,33.7425,33.8863,1039400.0
2014-05-20 11:00:00,44.76,44.93,44.3,44.34,931900.0,33.8636,33.9922,33.5155,33.5458,931900.0
2014-05-20 11:30:00,44.35,44.47,44.13,44.15,795600.0,33.5534,33.6442,33.3869,33.4021,795600.0
2014-05-20 12:00:00,44.15,44.23,43.93,44.01,838300.0,33.4021,33.4626,33.2356,33.2961,838300.0
2014-05-20 12:30:00,44.01,44.2,43.83,43.93,632100.0,33.2961,33.4399,33.16,33.2356,632100.0
2014-05-20 13:00:00,43.93,44.35,43.73,44.29,642700.0,33.2356,33.5534,33.0843,33.508,642700.0
2014-05-20 13:30:00,44.28,44.33,43.61,43.63,618800.0,33.5004,33.5382,32.9935,33.0086,618800.0
2014-05-20 14:00:00,43.63,43.8,43.51,43.64,647700.0,33.0086,33.1373,32.9179,33.0162,647700.0
2014-05-20 14:30:00,43.64,43.73,43.52,43.66,400600.0,33.0162,33.0843,32.9254,33.0313,400600.0
2014-05-20 15:00:00,43.66,43.97,43.63,43.77,964000.0,33.0313,33.2659,33.0086,33.1146,964000.0
2014-05-20 15:30:00,43.77,43.89,43.59,43.59,1194600.0,33.1146,33.2054,32.9784,32.9784,1194600.0
2014-05-21 09:30:00,43.5,43.59,42.71,43.21,1522600.0,32.9103,32.9784,32.3126,32.6909,1522600.0
2014-05-21 10:00:00,43.2,43.56,43.1,43.19,825100.0,32.6833,32.9557,32.6077,32.6758,825100.0
2014-05-21 10:30:00,43.19,43.23,42.77,42.83,636500.0,32.6758,32.706,32.358,32.4034,636500.0
2014-05-21 11:00:00,42.83,43.04,42.71,42.74,493800.0,32.4034,32.5623,32.3126,32.3353,493800.0
2014-05-21 11:30:00,42.73,42.93,42.55,42.8,471600.0,32.3277,32.4791,32.1916,32.3807,471600.0
2014-05-21 12:00:00,42.8,42.92,42.74,42.85,354500.0,32.3807,32.4715,32.3353,32.4185,354500.0
2014-05-21 12:30:00,42.84,43.01,42.8,42.87,342600.0,32.411,32.5396,32.3807,32.4337,342600.0
2014-05-21 13:00:00,42.87,42.94,42.71,42.72,207200.0,32.4337,32.4866,32.3126,32.3202,207200.0
2014-05-21 13:30:00,42.72,42.89,42.62,42.8,316500.0,32.3202,32.4488,32.2445,32.3807,316500.0
2014-05-21 14:00:00,42.8,42.9,42.61,42.87,400200.0,32.3807,32.4564,32.237,32.4337,400200.0
2014-05-21 14:30:00,42.87,43.1,42.86,43.04,461000.0,32.4337,32.6077,32.4261,32.5623,461000.0
2014-05-21 15:00:00,43.03,43.06,42.73,42.8,581100.0,32.5547,32.5774,32.3277,32.3807,581100.0
2014-05-21 15:30:00,42.8,42.87,42.74,42.85,986600.0,32.3807,32.4337,32.3353,32.4185,986600.0
2014-05-22 09:30:00,42.83,43.39,42.83,43.31,572600.0,32.4034,32.8271,32.4034,32.7665,572600.0
2014-05-22 10:00:00,43.33,43.38,43.06,43.23,324100.0,32.7817,32.8195,32.5774,32.706,324100.0
2014-05-22 10:30:00,43.23,43.46,43.22,43.36,327000.0,32.706,32.88,32.6985,32.8044,327000.0
2014-05-22 11:00:00,43.36,43.43,43.28,43.36,174800.0,32.8044,32.8573,32.7439,32.8044,174800.0
2014-05-22 11:30:00,43.38,43.44,43.2,43.25,144900.0,32.8195,32.8649,32.6833,32.7212,144900.0
2014-05-22 12:00:00,43.25,43.36,43.2,43.35,117100.0,32.7212,32.8044,32.6833,32.7968,117100.0
2014-05-22 12:30:00,43.35,43.35,43.22,43.29,111900.0,32.7968,32.7968,32.6985,32.7514,111900.0
2014-05-22 13:00:00,43.3,43.38,43.26,43.3,197000.0,32.759,32.8195,32.7287,32.759,197000.0
2014-05-22 13:30:00,43.3,43.43,43.25,43.33,178900.0,32.759,32.8573,32.7212,32.7817,178900.0
2014-05-22 14:00:00,43.33,43.39,43.26,43.3,231200.0,32.7817,32.8271,32.7287,32.759,231200.0
2014-05-22 14:30:00,43.3,43.46,43.3,43.42,431200.0,32.759,32.88,32.759,32.8498,431200.0
2014-05-22 15:00:00,43.42,43.43,43.27,43.33,325200.0,32.8498,32.8573,32.7363,32.7817,325200.0
2014-05-22 15:30:00,43.32,43.36,43.24,43.26,489900.0,32.7741,32.8044,32.7136,32.7287,489900.0
2014-05-23 09:30:00,43.19,43.42,42.75,43.02,341100.0,32.6758,32.8498,32.3429,32.5471,341100.0
2014-05-23 10:00:00,43.01,43.2,42.97,43.15,153600.0,32.5396,32.6833,32.5093,32.6455,153600.0
2014-05-23 10:30:00,43.14,43.2,43.0,43.08,128100.0,32.6379,32.6833,32.532,32.5925,128100.0
2014-05-23 11:00:00,43.08,43.17,43.05,43.09,136400.0,32.5925,32.6606,32.5698,32.6001,136400.0
2014-05-23 11:30:00,43.08,43.14,43.05,43.09,64200.0,32.5925,32.6379,32.5698,32.6001,64200.0
2014-05-23 12:00:00,43.09,43.19,43.08,43.16,88800.0,32.6001,32.6758,32.5925,32.6531,88800.0
2014-05-23 12:30:00,43.15,43.17,43.1,43.13,174600.0,32.6455,32.6606,32.6077,32.6304,174600.0
2014-05-23 13:00:00,43.13,43.19,43.05,43.08,90400.0,32.6304,32.6758,32.5698,32.5925,90400.0
2014-05-23 13:30:00,43.07,43.14,43.02,43.03,97800.0,32.585,32.6379,32.5471,32.5547,97800.0
2014-05-23 14:00:00,43.04,43.12,43.02,43.06,105500.0,32.5623,32.6228,32.5471,32.5774,105500.0
2014-05-23 14:30:00,43.06,43.14,43.04,43.1,113600.0,32.5774,32.6379,32.5623,32.6077,113600.0
2014-05-23 15:00:00,43.1,43.17,43.09,43.17,233100.0,32.6077,32.6606,32.6001,32.6606,233100.0
2014-05-23 15:30:00,43.16,43.16,43.04,43.07,322200.0,32.6531,32.6531,32.5623,32.585,322200.0
2014-05-27 09:30:00,43.4,43.43,43.16,43.35,204100.0,32.8346,32.8573,32.6531,32.7968,204100.0
2014-05-27 10:00:00,43.32,43.35,43.05,43.14,186000.0,32.7741,32.7968,32.5698,32.6379,186000.0
2014-05-27 10:30:00,43.14,43.24,43.1,43.2,131200.0,32.6379,32.7136,32.6077,32.6833,131200.0
2014-05-27 11:00:00,43.2,43.2,43.02,43.02,134300.0,32.6833,32.6833,32.5471,32.5471,134300.0
2014-05-27 11:30:00,43.02,43.1,43.01,43.05,136000.0,32.5471,32.6077,32.5396,32.5698,136000.0
2014-05-27 12:00:00,43.06,43.11,42.96,43.0,111300.0,32.5774,32.6152,32.5018,32.532,111300.0
2014-05-27 12:30:00,42.99,43.06,42.97,42.99,77500.0,32.5245,32.5774,32.5093,32.5245,77500.0
2014-05-27 13:00:00,42.99,43.05,42.99,43.0,163000.0,32.5245,32.5698,32.5245,32.532,163000.0
2014-05-27 13:30:00,43.0,43.12,42.97,43.09,110900.0,32.532,32.6228,32.5093,32.6001,110900.0
2014-05-27 14:00:00,43.09,43.12,43.05,43.06,147300.0,32.6001,32.6228,32.5698,32.5774,147300.0
2014-05-27 14:30:00,43.07,43.12,43.02,43.08,136800.0,32.585,32.6228,32.5471,32.5925,136800.0
2014-05-27 15:00:00,43.08,43.09,43.04,43.09,218100.0,32.5925,32.6001,32.5623,32.6001,218100.0
2014-05-27 15:30:00,43.08,43.08,42.9,42.95,399800.0,32.5925,32.5925,32.4564,32.4942,399800.0
2014-05-28 09:30:00,42.84,42.97,42.33,42.48,297500.0,32.411,32.5093,32.0251,32.1386,297500.0
2014-05-28 10:00:00,42.49,42.49,42.34,42.45,147500.0,32.1462,32.1462,32.0327,32.1159,147500.0
2014-05-28 10:30:00,42.46,42.61,42.43,42.59,140900.0,32.1235,32.237,32.1008,32.2218,140900.0
2014-05-28 11:00:00,42.61,42.69,42.53,42.61,197200.0,32.237,32.2975,32.1764,32.237,197200.0
2014-05-28 11:30:00,42.61,42.7,42.58,42.65,190400.0,32.237,32.305,32.2143,32.2672,190400.0
2014-05-28 12:00:00,42.67,42.78,42.66,42.68,276200.0,32.2824,32.3656,32.2748,32.2899,276200.0
2014-05-28 12:30:00,42.66,42.68,42.56,42.57,90700.0,32.2748,32.2899,32.1991,32.2067,90700.0
2014-05-28 13:00:00,42.57,42.6,42.42,42.45,116900.0,32.2067,32.2294,32.0932,32.1159,116900.0
2014-05-28 13:30:00,42.45,42.66,42.45,42.62,132500.0,32.1159,32.2748,32.1159,32.2445,132500.0
2014-05-28 14:00:00,42.62,42.69,42.55,42.61,134700.0,32.2445,32.2975,32.1916,32.237,134700.0
2014-05-28 14:30:00,42.6,42.77,42.52,42.76,181500.0,32.2294,32.358,32.1689,32.3504,181500.0
2014-05-28 15:00:00,42.76,42.79,42.7,42.7,174900.0,32.3504,32.3731,32.305,32.305,174900.0
2014-05-28 15:30:00,42.7,42.75,42.67,42.7,348200.0,32.305,32.3429,32.2824,32.305,348200.0
2014-05-29 09:30:00,42.71,42.78,42.57,42.66,103400.0,32.3126,32.3656,32.2067,32.2748,103400.0
2014-05-29 10:00:00,42.67,42.68,42.49,42.65,109300.0,32.2824,32.2899,32.1462,32.2672,109300.0
2014-05-29 10:30:00,42.66,42.75,42.57,42.63,127600.0,32.2748,32.3429,32.2067,32.2521,127600.0
2014-05-29 11:00:00,42.62,42.63,42.51,42.51,74000.0,32.2445,32.2521,32.1613,32.1613,74000.0
2014-05-29 11:30:00,42.52,42.64,42.52,42.59,97800.0,32.1689,32.2597,32.1689,32.2218,97800.0
2014-05-29 12:00:00,42.59,42.79,42.59,42.66,48400.0,32.2218,32.3731,32.2218,32.2748,48400.0
2014-05-29 12:30:00,42.66,42.74,42.65,42.71,67800.0,32.2748,32.3353,32.2672,32.3126,67800.0
2014-05-29 13:00:00,42.72,42.78,42.7,42.78,34300.0,32.3202,32.3656,32.305,32.3656,34300.0
2014-05-29 13:30:00,42.76,42.82,42.75,42.77,36600.0,32.3504,32.3958,32.3429,32.358,36600.0
2014-05-29 14:00:00,42.76,43.04,42.76,42.97,145500.0,32.3504,32.5623,32.3504,32.5093,145500.0
2014-05-29 14:30:00,42.98,43.07,42.97,43.01,116600.0,32.5169,32.585,32.5093,32.5396,116600.0
2014-05-29 15:00:00,43.0,43.15,42.99,43.14,148400.0,32.532,32.6455,32.5245,32.6379,148400.0
2014-05-29 15:30:00,43.14,43.2,43.08,43.11,346300.0,32.6379,32.6833,32.5925,32.6152,346300.0
2014-05-30 09:30:00,43.98,44.75,43.82,44.67,768900.0,33.2734,33.856,33.1524,33.7955,768900.0
2014-05-30 10:00:00,44.65,44.99,44.58,44.71,474700.0,33.7803,34.0376,33.7274,33.8257,474700.0
2014-05-30 10:30:00,44.7,44.73,44.53,44.65,244400.0,33.8182,33.8409,33.6896,33.7803,244400.0
2014-05-30 11:00:00,44.65,44.75,44.64,44.65,217400.0,33.7803,33.856,33.7728,33.7803,217400.0
2014-05-30 11:30:00,44.64,44.71,44.52,44.55,335500.0,33.7728,33.8257,33.682,33.7047,335500.0
2014-05-30 12:00:00,44.54,44.58,44.4,44.54,216100.0,33.6971,33.7274,33.5912,33.6971,216100.0
2014-05-30 12:30:00,44.53,44.54,44.37,44.4,209100.0,33.6896,33.6971,33.5685,33.5912,209100.0
2014-05-30 13:00:00,44.39,44.52,44.39,44.48,219000.0,33.5836,33.682,33.5836,33.6517,219000.0
2014-05-30 13:30:00,44.49,44.51,44.32,44.34,191400.0,33.6593,33.6744,33.5307,33.5458,191400.0
2014-05-30 14:00:00,44.33,44.41,44.29,44.37,154200.0,33.5382,33.5988,33.508,33.5685,154200.0
2014-05-30 14:30:00,44.38,44.38,44.22,44.25,154100.0,33.5761,33.5761,33.455,33.4777,154100.0
2014-05-30 15:00:00,44.25,44.3,44.25,44.29,144300.0,33.4777,33.5155,33.4777,33.508,144300.0
2014-05-30 15:30:00,44.29,44.54,44.27,44.44,777300.0,33.508,33.6971,33.4928,33.6215,777300.0
2014-06-02 09:30:00,44.6,44.96,44.56,44.75,340600.0,33.7425,34.0149,33.7122,33.856,340600.0
2014-06-02 10:00:00,44.74,44.94,44.74,44.86,243000.0,33.8484,33.9997,33.8484,33.9392,243000.0
2014-06-02 10:30:00,44.86,44.91,44.73,44.86,157600.0,33.9392,33.977,33.8409,33.9392,157600.0
2014-06-02 11:00:00,44.87,45.03,44.82,45.03,287000.0,33.9468,34.0678,33.909,34.0678,287000.0
2014-06-02 11:30:00,45.03,45.07,44.9,44.94,204500.0,34.0678,34.0981,33.9695,33.9997,204500.0
2014-06-02 12:00:00,44.93,45.06,44.9,45.06,348200.0,33.9922,34.0905,33.9695,34.0905,348200.0
2014-06-02 12:30:00,45.06,45.06,44.97,44.98,119300.0,34.0905,34.0905,34.0224,34.03,119300.0
2014-06-02 13:00:00,44.98,45.0,44.75,44.82,211500.0,34.03,34.0451,33.856,33.909,211500.0
2014-06-02 13:30:00,44.81,44.83,44.74,44.79,125300.0,33.9014,33.9165,33.8484,33.8863,125300.0
2014-06-02 14:00:00,44.79,44.8,44.71,44.72,151600.0,33.8863,33.8938,33.8257,33.8333,151600.0
2014-06-02 14:30:00,44.72,44.76,44.71,44.73,198000.0,33.8333,33.8636,33.8257,33.8409,198000.0
2014-06-02 15:00:00,44.73,44.73,44.61,44.62,260600.0,33.8409,33.8409,33.7501,33.7576,260600.0
2014-06-02 15:30:00,44.62,44.72,44.55,44.58,303800.0,33.7576,33.8333,33.7047,33.7274,303800.0
2014-06-03 09:30:00,44.38,44.55,44.3,44.33,140900.0,33.5761,33.7047,33.5155,33.5382,140900.0
2014-06-03 10:00:00,44.32,44.52,44.3,44.35,118200.0,33.5307,33.682,33.5155,33.5534,118200.0
2014-06-03 10:30:00,44.35,44.43,44.23,44.25,109000.0,33.5534,33.6139,33.4626,33.4777,109000.0
2014-06-03 11:00:00,44.25,44.28,44.16,44.17,87700.0,33.4777,33.5004,33.4096,33.4172,87700.0
2014-06-03 11:30:00,44.17,44.27,44.13,44.21,114500.0,33.4172,33.4928,33.3869,33.4475,114500.0
2014-06-03 12:00:00,44.22,44.38,44.22,44.27,95300.0,33.455,33.5761,33.455,33.4928,95300.0
2014-06-03 12:30:00,44.27,44.46,44.27,44.46,96200.0,33.4928,33.6366,33.4928,33.6366,96200.0
2014-06-03 13:00:00,44.47,44.57,44.46,44.52,58300.0,33.6442,33.7198,33.6366,33.682,58300.0
2014-06-03 13:30:00,44.54,44.54,44.38,44.41,94100.0,33.6971,33.6971,33.5761,33.5988,94100.0
2014-06-03 14:00:00,44.42,44.49,44.39,44.44,72800.0,33.6063,33.6593,33.5836,33.6215,72800.0
2014-06-03 14:30:00,44.44,44.45,44.33,44.43,156500.0,33.6215,33.629,33.5382,33.6139,156500.0
2014-06-03 15:00:00,44.43,44.44,44.38,44.39,151300.0,33.6139,33.6215,33.5761,33.5836,151300.0
2014-06-03 15:30:00,44.39,44.4,44.33,44.36,246500.0,33.5836,33.5912,33.5382,33.5609,246500.0
2014-06-04 09:30:00,44.22,44.46,44.14,44.39,75200.0,33.549,33.7311,33.4883,33.6779,75200.0
2014-06-04 10:00:00,44.41,44.51,44.39,44.5,60500.0,33.6931,33.769,33.6779,33.7614,60500.0
2014-06-04 10:30:00,44.5,44.54,44.45,44.51,74200.0,33.7614,33.7918,33.7235,33.769,74200.0
2014-06-04 11:00:00,44.51,44.54,44.43,44.51,62600.0,33.769,33.7918,33.7083,33.769,62600.0
2014-06-04 11:30:00,44.52,44.52,44.47,44.51,61700.0,33.7766,33.7766,33.7386,33.769,61700.0
2014-06-04 12:00:00,44.51,44.58,44.48,44.51,106300.0,33.769,33.8221,33.7462,33.769,106300.0
2014-06-04 12:30:00,44.5,44.61,44.48,44.56,48100.0,33.7614,33.8449,33.7462,33.8069,48100.0
2014-06-04 13:00:00,44.56,44.6,44.54,44.57,91300.0,33.8069,33.8373,33.7918,33.8145,91300.0
2014-06-04 13:30:00,44.57,44.62,44.55,44.62,51900.0,33.8145,33.8524,33.7993,33.8524,51900.0
2014-06-04 14:00:00,44.61,44.64,44.55,44.57,40600.0,33.8449,33.8676,33.7993,33.8145,40600.0
2014-06-04 14:30:00,44.57,44.59,44.47,44.5,65400.0,33.8145,33.8297,33.7386,33.7614,65400.0
2014-06-04 15:00:00,44.5,44.5,44.46,44.48,53800.0,33.7614,33.7614,33.7311,33.7462,53800.0
2014-06-04 15:30:00,44.48,44.53,44.45,44.52,234100.0,33.7462,33.7842,33.7235,33.7766,234100.0
2014-06-05 09:30:00,44.85,44.91,44.56,44.8,231400.0,34.0269,34.0725,33.8069,33.989,231400.0
2014-06-05 10:00:00,44.8,44.85,44.65,44.76,156800.0,33.989,34.0269,33.8752,33.9587,156800.0
2014-06-05 10:30:00,44.76,44.78,44.65,44.7,104700.0,33.9587,33.9738,33.8752,33.9131,104700.0
2014-06-05 11:00:00,44.7,44.96,44.67,44.95,116900.0,33.9131,34.1104,33.8904,34.1028,116900.0
2014-06-05 11:30:00,44.95,45.08,44.94,45.02,186900.0,34.1028,34.2014,34.0952,34.1559,186900.0
2014-06-05 12:00:00,45.02,45.13,44.96,45.12,109100.0,34.1559,34.2394,34.1104,34.2318,109100.0
2014-06-05 12:30:00,45.14,45.25,45.11,45.21,165900.0,34.247,34.3304,34.2242,34.3001,165900.0
2014-06-05 13:00:00,45.22,45.38,45.2,45.35,313100.0,34.3077,34.429,34.2925,34.4063,313100.0
2014-06-05 13:30:00,45.35,45.43,45.33,45.41,195800.0,34.4063,34.467,34.3911,34.4518,195800.0
2014-06-05 14:00:00,45.41,45.46,45.35,45.45,140300.0,34.4518,34.4897,34.4063,34.4822,140300.0
2014-06-05 14:30:00,45.44,45.59,45.44,45.56,136500.0,34.4746,34.5884,34.4746,34.5656,136500.0
2014-06-05 15:00:00,45.56,45.61,45.55,45.55,317300.0,34.5656,34.6035,34.558,34.558,317300.0
2014-06-05 15:30:00,45.55,45.6,45.45,45.48,328100.0,34.558,34.596,34.4822,34.5049,328100.0
2014-06-06 09:30:00,45.56,45.64,45.3,45.37,195200.0,34.5656,34.6263,34.3683,34.4215,195200.0
2014-06-06 10:00:00,45.38,45.47,45.31,45.45,109800.0,34.429,34.4973,34.3759,34.4822,109800.0
2014-06-06 10:30:00,45.44,45.46,45.12,45.31,120800.0,34.4746,34.4897,34.2318,34.3759,120800.0
2014-06-06 11:00:00,45.32,45.4,45.27,45.36,76600.0,34.3835,34.4442,34.3456,34.4139,76600.0
2014-06-06 11:30:00,45.36,45.36,45.28,45.28,41200.0,34.4139,34.4139,34.3532,34.3532,41200.0
2014-06-06 12:00:00,45.29,45.31,45.21,45.23,39900.0,34.3608,34.3759,34.3001,34.3152,39900.0
2014-06-06 12:30:00,45.24,45.32,45.24,45.25,48900.0,34.3228,34.3835,34.3228,34.3304,48900.0
2014-06-06 13:00:00,45.26,45.29,45.13,45.13,61800.0,34.338,34.3608,34.2394,34.2394,61800.0
2014-06-06 13:30:00,45.14,45.17,45.07,45.11,93500.0,34.247,34.2697,34.1939,34.2242,93500.0
2014-06-06 14:00:00,45.1,45.29,45.1,45.25,93000.0,34.2166,34.3608,34.2166,34.3304,93000.0
2014-06-06 14:30:00,45.24,45.26,45.13,45.23,101200.0,34.3228,34.338,34.2394,34.3152,101200.0
2014-06-06 15:00:00,45.23,45.23,45.1,45.13,115300.0,34.3152,34.3152,34.2166,34.2394,115300.0
2014-06-06 15:30:00,45.13,45.16,45.0,45.1,339400.0,34.2394,34.2621,34.1407,34.2166,339400.0
2014-06-09 09:30:00,45.07,45.58,45.06,45.18,169800.0,34.1939,34.5808,34.1863,34.2773,169800.0
2014-06-09 10:00:00,45.19,45.32,45.17,45.19,57300.0,34.2849,34.3835,34.2697,34.2849,57300.0
2014-06-09 10:30:00,45.18,45.25,45.11,45.25,38200.0,34.2773,34.3304,34.2242,34.3304,38200.0
2014-06-09 11:00:00,45.25,45.34,45.21,45.22,47200.0,34.3304,34.3987,34.3001,34.3077,47200.0
2014-06-09 11:30:00,45.23,45.32,45.23,45.23,38400.0,34.3152,34.3835,34.3152,34.3152,38400.0
2014-06-09 12:00:00,45.23,45.27,45.18,45.18,21000.0,34.3152,34.3456,34.2773,34.2773,21000.0
2014-06-09 12:30:00,45.17,45.2,45.11,45.16,33900.0,34.2697,34.2925,34.2242,34.2621,33900.0
2014-06-09 13:00:00,45.15,45.19,45.01,45.02,80800.0,34.2545,34.2849,34.1483,34.1559,80800.0
2014-06-09 13:30:00,45.01,45.06,45.0,45.0,82800.0,34.1483,34.1863,34.1407,34.1407,82800.0
2014-06-09 14:00:00,45.0,45.05,44.92,44.92,112600.0,34.1407,34.1787,34.08,34.08,112600.0
2014-06-09 14:30:00,44.92,44.98,44.84,44.85,249200.0,34.08,34.1256,34.0194,34.0269,249200.0
2014-06-09 15:00:00,44.86,44.9,44.84,44.87,279600.0,34.0345,34.0649,34.0194,34.0421,279600.0
2014-06-09 15:30:00,44.87,44.88,44.8,44.85,310700.0,34.0421,34.0497,33.989,34.0269,310700.0
2014-06-10 09:30:00,44.92,44.92,44.5,44.6,160800.0,34.08,34.08,33.7614,33.8373,160800.0
2014-06-10 10:00:00,44.62,44.72,44.56,44.66,222300.0,33.8524,33.9283,33.8069,33.8828,222300.0
2014-06-10 10:30:00,44.67,44.67,44.47,44.51,130400.0,33.8904,33.8904,33.7386,33.769,130400.0
2014-06-10 11:00:00,44.52,44.61,44.5,44.58,78800.0,33.7766,33.8449,33.7614,33.8221,78800.0
2014-06-10 11:30:00,44.59,44.65,44.56,44.6,68000.0,33.8297,33.8752,33.8069,33.8373,68000.0
2014-06-10 12:00:00,44.6,44.64,44.57,44.59,66000.0,33.8373,33.8676,33.8145,33.8297,66000.0
2014-06-10 12:30:00,44.59,44.61,44.53,44.56,64900.0,33.8297,33.8449,33.7842,33.8069,64900.0
2014-06-10 13:00:00,44.56,44.62,44.52,44.53,73200.0,33.8069,33.8524,33.7766,33.7842,73200.0
2014-06-10 13:30:00,44.53,44.55,44.5,44.52,54600.0,33.7842,33.7993,33.7614,33.7766,54600.0
2014-06-10 14:00:00,44.52,44.62,44.5,44.54,71000.0,33.7766,33.8524,33.7614,33.7918,71000.0
2014-06-10 14:30:00,44.54,44.61,44.51,44.59,134700.0,33.7918,33.8449,33.769,33.8297,134700.0
2014-06-10 15:00:00,44.58,44.58,44.44,44.46,120000.0,33.8221,33.8221,33.7159,33.7311,120000.0
2014-06-10 15:30:00,44.47,44.47,44.33,44.4,372600.0,33.7386,33.7386,33.6324,33.6855,372600.0
2014-06-11 09:30:00,44.55,44.62,44.27,44.3,162100.0,33.7993,33.8524,33.5869,33.6097,162100.0
2014-06-11 10:00:00,44.31,44.38,44.04,44.04,73700.0,33.6173,33.6704,33.4124,33.4124,73700.0
2014-06-11 10:30:00,44.06,44.16,43.98,44.1,106000.0,33.4276,33.5035,33.3669,33.4579,106000.0
2014-06-11 11:00:00,44.1,44.25,44.09,44.2,124700.0,33.4579,33.5717,33.4503,33.5338,124700.0
2014-06-11 11:30:00,44.2,44.28,44.2,44.24,72100.0,33.5338,33.5945,33.5338,33.5641,72100.0
2014-06-11 12:00:00,44.25,44.28,44.21,44.25,47400.0,33.5717,33.5945,33.5414,33.5717,47400.0
2014-06-11 12:30:00,44.25,44.28,44.23,44.24,44900.0,33.5717,33.5945,33.5566,33.5641,44900.0
2014-06-11 13:00:00,44.25,44.26,44.2,44.25,44000.0,33.5717,33.5793,33.5338,33.5717,44000.0
2014-06-11 13:30:00,44.25,44.26,44.21,44.23,115500.0,33.5717,33.5793,33.5414,33.5566,115500.0
2014-06-11 14:00:00,44.24,44.24,44.13,44.19,97800.0,33.5641,33.5641,33.4807,33.5262,97800.0
2014-06-11 14:30:00,44.21,44.24,44.18,44.22,175200.0,33.5414,33.5641,33.5186,33.549,175200.0
2014-06-11 15:00:00,44.23,44.3,44.2,44.26,330600.0,33.5566,33.6097,33.5338,33.5793,330600.0
2014-06-11 15:30:00,44.26,44.29,44.2,44.27,335700.0,33.5793,33.6021,33.5338,33.5869,335700.0
2014-06-12 09:30:00,44.33,44.38,43.95,44.1,273300.0,33.6324,33.6704,33.3441,33.4579,273300.0
2014-06-12 10:00:00,44.08,44.39,44.07,44.33,200700.0,33.4428,33.6779,33.4352,33.6324,200700.0
2014-06-12 10:30:00,44.33,44.37,44.06,44.14,122700.0,33.6324,33.6628,33.4276,33.4883,122700.0
2014-06-12 11:00:00,44.15,44.26,44.14,44.25,80400.0,33.4959,33.5793,33.4883,33.5717,80400.0
2014-06-12 11:30:00,44.25,44.26,44.19,44.24,39200.0,33.5717,33.5793,33.5262,33.5641,39200.0
2014-06-12 12:00:00,44.23,44.33,44.23,44.29,38100.0,33.5566,33.6324,33.5566,33.6021,38100.0
2014-06-12 12:30:00,44.28,44.31,44.25,44.3,55700.0,33.5945,33.6173,33.5717,33.6097,55700.0
2014-06-12 13:00:00,44.29,44.31,44.23,44.24,68900.0,33.6021,33.6173,33.5566,33.5641,68900.0
2014-06-12 13:30:00,44.24,44.26,44.1,44.14,62900.0,33.5641,33.5793,33.4579,33.4883,62900.0
2014-06-12 14:00:00,44.15,44.26,44.13,44.25,151100.0,33.4959,33.5793,33.4807,33.5717,151100.0
2014-06-12 14:30:00,44.25,44.28,44.17,44.25,86200.0,33.5717,33.5945,33.511,33.5717,86200.0
2014-06-12 15:00:00,44.26,44.27,44.21,44.25,202000.0,33.5793,33.5869,33.5414,33.5717,202000.0
2014-06-12 15:30:00,44.25,44.29,44.19,44.25,667300.0,33.5717,33.6021,33.5262,33.5717,667300.0
2014-06-13 09:30:00,44.31,44.39,44.04,44.15,77800.0,33.6173,33.6779,33.4124,33.4959,77800.0
2014-06-13 10:00:00,44.14,44.17,43.95,44.16,60700.0,33.4883,33.511,33.3441,33.5035,60700.0
2014-06-13 10:30:00,44.17,44.33,44.17,44.29,115100.0,33.511,33.6324,33.511,33.6021,115100.0
2014-06-13 11:00:00,44.3,44.37,44.23,44.29,71700.0,33.6097,33.6628,33.5566,33.6021,71700.0
2014-06-13 11:30:00,44.29,44.34,44.27,44.32,57700.0,33.6021,33.64,33.5869,33.6248,57700.0
2014-06-13 12:00:00,44.34,44.37,44.21,44.36,255300.0,33.64,33.6628,33.5414,33.6552,255300.0
2014-06-13 12:30:00,44.37,44.37,44.22,44.29,56300.0,33.6628,33.6628,33.549,33.6021,56300.0
2014-06-13 13:00:00,44.3,44.31,44.23,44.3,35000.0,33.6097,33.6173,33.5566,33.6097,35000.0
2014-06-13 13:30:00,44.31,44.31,44.2,44.25,45500.0,33.6173,33.6173,33.5338,33.5717,45500.0
2014-06-13 14:00:00,44.25,44.29,44.2,44.25,49400.0,33.5717,33.6021,33.5338,33.5717,49400.0
2014-06-13 14:30:00,44.25,44.29,44.24,44.27,67900.0,33.5717,33.6021,33.5641,33.5869,67900.0
2014-06-13 15:00:00,44.28,44.36,44.26,44.26,87800.0,33.5945,33.6552,33.5793,33.5793,87800.0
2014-06-13 15:30:00,44.26,44.4,44.26,44.37,177300.0,33.5793,33.6855,33.5793,33.6628,177300.0
2014-06-16 09:30:00,44.23,44.35,44.03,44.06,75500.0,33.5566,33.6476,33.4048,33.4276,75500.0
2014-06-16 10:00:00,44.06,44.3,44.06,44.12,52900.0,33.4276,33.6097,33.4276,33.4731,52900.0
2014-06-16 10:30:00,44.13,44.19,44.06,44.17,50100.0,33.4807,33.5262,33.4276,33.511,50100.0
2014-06-16 11:00:00,44.16,44.2,44.06,44.14,51600.0,33.5035,33.5338,33.4276,33.4883,51600.0
2014-06-16 11:30:00,44.14,44.15,44.06,44.15,43400.0,33.4883,33.4959,33.4276,33.4959,43400.0
2014-06-16 12:00:00,44.17,44.2,44.11,44.16,37700.0,33.511,33.5338,33.4655,33.5035,37700.0
2014-06-16 12:30:00,44.16,44.29,44.13,44.27,25600.0,33.5035,33.6021,33.4807,33.5869,25600.0
2014-06-16 13:00:00,44.27,44.31,44.16,44.23,74000.0,33.5869,33.6173,33.5035,33.5566,74000.0
2014-06-16 13:30:00,44.23,44.31,44.2,44.24,60600.0,33.5566,33.6173,33.5338,33.5641,60600.0
2014-06-16 14:00:00,44.25,44.3,44.16,44.24,65300.0,33.5717,33.6097,33.5035,33.5641,65300.0
2014-06-16 14:30:00,44.24,44.27,44.17,44.18,117600.0,33.5641,33.5869,33.511,33.5186,117600.0
2014-06-16 15:00:00,44.18,44.25,44.15,44.24,147900.0,33.5186,33.5717,33.4959,33.5641,147900.0
2014-06-16 15:30:00,44.24,44.26,44.21,44.22,161400.0,33.5641,33.5793,33.5414,33.549,161400.0
2014-06-17 09:30:00,43.95,44.52,43.93,44.5,166100.0,33.3441,33.7766,33.329,33.7614,166100.0
2014-06-17 10:00:00,44.5,44.65,44.36,44.64,182900.0,33.7614,33.8752,33.6552,33.8676,182900.0
2014-06-17 10:30:00,44.62,44.65,44.08,44.34,159000.0,33.8524,33.8752,33.4428,33.64,159000.0
2014-06-17 11:00:00,44.34,44.55,44.2,44.54,121400.0,33.64,33.7993,33.5338,33.7918,121400.0
2014-06-17 11:30:00,44.56,44.65,44.51,44.6,111400.0,33.8069,33.8752,33.769,33.8373,111400.0
2014-06-17 12:00:00,44.6,44.69,44.57,44.62,77600.0,33.8373,33.9056,33.8145,33.8524,77600.0
2014-06-17 12:30:00,44.63,44.77,44.61,44.73,50800.0,33.86,33.9662,33.8449,33.9359,50800.0
2014-06-17 13:00:00,44.73,44.76,44.66,44.66,61400.0,33.9359,33.9587,33.8828,33.8828,61400.0
2014-06-17 13:30:00,44.67,44.81,44.66,44.77,90700.0,33.8904,33.9966,33.8828,33.9662,90700.0
2014-06-17 14:00:00,44.77,44.86,44.7,44.74,86900.0,33.9662,34.0345,33.9131,33.9435,86900.0
2014-06-17 14:30:00,44.75,44.8,44.72,44.78,109900.0,33.9511,33.989,33.9283,33.9738,109900.0
2014-06-17 15:00:00,44.78,44.79,44.7,44.72,144800.0,33.9738,33.9814,33.9131,33.9283,144800.0
2014-06-17 15:30:00,44.72,44.77,44.64,44.74,305200.0,33.9283,33.9662,33.8676,33.9435,305200.0
2014-06-18 09:30:00,44.67,44.79,44.32,44.44,82600.0,33.8904,33.9814,33.6248,33.7159,82600.0
2014-06-18 10:00:00,44.46,44.49,44.35,44.4,53500.0,33.7311,33.7538,33.6476,33.6855,53500.0
2014-06-18 10:30:00,44.4,44.68,44.4,44.6,66700.0,33.6855,33.898,33.6855,33.8373,66700.0
2014-06-18 11:00:00,44.6,44.75,44.59,44.63,39400.0,33.8373,33.9511,33.8297,33.86,39400.0
2014-06-18 11:30:00,44.62,44.69,44.55,44.57,53500.0,33.8524,33.9056,33.7993,33.8145,53500.0
2014-06-18 12:00:00,44.58,44.58,44.46,44.5,47100.0,33.8221,33.8221,33.7311,33.7614,47100.0
2014-06-18 12:30:00,44.51,44.58,44.47,44.53,36000.0,33.769,33.8221,33.7386,33.7842,36000.0
2014-06-18 13:00:00,44.53,44.54,44.4,44.4,69600.0,33.7842,33.7918,33.6855,33.6855,69600.0
2014-06-18 13:30:00,44.4,44.53,44.4,44.52,70500.0,33.6855,33.7842,33.6855,33.7766,70500.0
2014-06-18 14:00:00,44.52,44.71,44.49,44.57,68800.0,33.7766,33.9207,33.7538,33.8145,68800.0
2014-06-18 14:30:00,44.57,44.66,44.47,44.53,79100.0,33.8145,33.8828,33.7386,33.7842,79100.0
2014-06-18 15:00:00,44.53,44.59,44.44,44.46,96700.0,33.7842,33.8297,33.7159,33.7311,96700.0
2014-06-18 15:30:00,44.46,44.58,44.46,44.54,179100.0,33.7311,33.8221,33.7311,33.7918,179100.0
2014-06-19 09:30:00,44.75,45.1,44.65,45.09,120000.0,33.9511,34.2166,33.8752,34.209,120000.0
2014-06-19 10:00:00,45.1,45.26,45.06,45.09,172000.0,34.2166,34.338,34.1863,34.209,172000.0
2014-06-19 10:30:00,45.09,45.16,45.02,45.07,79900.0,34.209,34.2621,34.1559,34.1939,79900.0
2014-06-19 11:00:00,45.05,45.08,44.87,44.87,60000.0,34.1787,34.2014,34.0421,34.0421,60000.0
2014-06-19 11:30:00,44.85,44.94,44.85,44.93,47600.0,34.0269,34.0952,34.0269,34.0876,47600.0
2014-06-19 12:00:00,44.93,44.94,44.81,44.82,44100.0,34.0876,34.0952,33.9966,34.0042,44100.0
2014-06-19 12:30:00,44.82,44.83,44.57,44.57,133800.0,34.0042,34.0118,33.8145,33.8145,133800.0
2014-06-19 13:00:00,44.57,44.58,44.48,44.53,71300.0,33.8145,33.8221,33.7462,33.7842,71300.0
2014-06-19 13:30:00,44.53,44.58,44.47,44.55,81600.0,33.7842,33.8221,33.7386,33.7993,81600.0
2014-06-19 14:00:00,44.54,44.55,44.41,44.49,115800.0,33.7918,33.7993,33.6931,33.7538,115800.0
2014-06-19 14:30:00,44.49,44.51,44.43,44.46,85900.0,33.7538,33.769,33.7083,33.7311,85900.0
2014-06-19 15:00:00,44.46,44.48,44.43,44.44,80900.0,33.7311,33.7462,33.7083,33.7159,80900.0
2014-06-19 15:30:00,44.44,44.48,44.4,44.44,243700.0,33.7159,33.7462,33.6855,33.7159,243700.0
2014-06-20 09:30:00,44.56,44.62,44.33,44.42,134100.0,33.8069,33.8524,33.6324,33.7007,134100.0
2014-06-20 10:00:00,44.41,44.45,44.2,44.21,73600.0,33.6931,33.7235,33.5338,33.5414,73600.0
2014-06-20 10:30:00,44.21,44.36,44.2,44.35,88200.0,33.5414,33.6552,33.5338,33.6476,88200.0
2014-06-20 11:00:00,44.34,44.4,44.31,44.31,74900.0,33.64,33.6855,33.6173,33.6173,74900.0
2014-06-20 11:30:00,44.32,44.37,44.23,44.28,106800.0,33.6248,33.6628,33.5566,33.5945,106800.0
2014-06-20 12:00:00,44.28,44.36,44.27,44.34,47000.0,33.5945,33.6552,33.5869,33.64,47000.0
2014-06-20 12:30:00,44.34,44.35,44.22,44.22,35100.0,33.64,33.6476,33.549,33.549,35100.0
2014-06-20 13:00:00,44.24,44.25,44.11,44.11,43900.0,33.5641,33.5717,33.4655,33.4655,43900.0
2014-06-20 13:30:00,44.11,44.14,44.05,44.14,47900.0,33.4655,33.4883,33.42,33.4883,47900.0
2014-06-20 14:00:00,44.13,44.18,44.1,44.11,67600.0,33.4807,33.5186,33.4579,33.4655,67600.0
2014-06-20 14:30:00,44.12,44.14,44.1,44.11,63500.0,33.4731,33.4883,33.4579,33.4655,63500.0
2014-06-20 15:00:00,44.12,44.13,44.08,44.11,108700.0,33.4731,33.4807,33.4428,33.4655,108700.0
2014-06-20 15:30:00,44.11,44.12,44.01,44.03,305600.0,33.4655,33.4731,33.3896,33.4048,305600.0
2014-06-23 09:30:00,44.04,44.55,44.01,44.53,149900.0,33.4124,33.7993,33.3896,33.7842,149900.0
2014-06-23 10:00:00,44.54,44.61,44.41,44.45,53000.0,33.7918,33.8449,33.6931,33.7235,53000.0
2014-06-23 10:30:00,44.45,44.53,44.41,44.53,63800.0,33.7235,33.7842,33.6931,33.7842,63800.0
2014-06-23 11:00:00,44.52,44.7,44.52,44.66,104200.0,33.7766,33.9131,33.7766,33.8828,104200.0
2014-06-23 11:30:00,44.65,44.88,44.65,44.85,85500.0,33.8752,34.0497,33.8752,34.0269,85500.0
2014-06-23 12:00:00,44.84,44.9,44.8,44.83,71600.0,34.0194,34.0649,33.989,34.0118,71600.0
2014-06-23 12:30:00,44.84,44.85,44.71,44.71,44800.0,34.0194,34.0269,33.9207,33.9207,44800.0
2014-06-23 13:00:00,44.71,44.72,44.61,44.63,21800.0,33.9207,33.9283,33.8449,33.86,21800.0
2014-06-23 13:30:00,44.63,44.65,44.57,44.65,37500.0,33.86,33.8752,33.8145,33.8752,37500.0
2014-06-23 14:00:00,44.65,44.81,44.64,44.79,81700.0,33.8752,33.9966,33.8676,33.9814,81700.0
2014-06-23 14:30:00,44.8,44.82,44.71,44.82,66900.0,33.989,34.0042,33.9207,34.0042,66900.0
2014-06-23 15:00:00,44.82,44.82,44.75,44.77,68300.0,34.0042,34.0042,33.9511,33.9662,68300.0
2014-06-23 15:30:00,44.77,44.83,44.71,44.79,225200.0,33.9662,34.0118,33.9207,33.9814,225200.0
2014-06-24 09:30:00,44.72,44.78,44.55,44.61,49300.0,33.9283,33.9738,33.7993,33.8449,49300.0
2014-06-24 10:00:00,44.63,44.94,44.63,44.74,88200.0,33.86,34.0952,33.86,33.9435,88200.0
2014-06-24 10:30:00,44.74,44.75,44.61,44.72,56200.0,33.9435,33.9511,33.8449,33.9283,56200.0
2014-06-24 11:00:00,44.72,44.77,44.64,44.67,71600.0,33.9283,33.9662,33.8676,33.8904,71600.0
2014-06-24 11:30:00,44.68,44.7,44.57,44.59,45500.0,33.898,33.9131,33.8145,33.8297,45500.0
2014-06-24 12:00:00,44.6,44.6,44.54,44.59,30900.0,33.8373,33.8373,33.7918,33.8297,30900.0
2014-06-24 12:30:00,44.58,44.6,44.56,44.59,37300.0,33.8221,33.8373,33.8069,33.8297,37300.0
2014-06-24 13:00:00,44.59,44.6,44.5,44.56,79500.0,33.8297,33.8373,33.7614,33.8069,79500.0
2014-06-24 13:30:00,44.55,44.61,44.5,44.51,51000.0,33.7993,33.8449,33.7614,33.769,51000.0
2014-06-24 14:00:00,44.5,44.57,44.48,44.5,60900.0,33.7614,33.8145,33.7462,33.7614,60900.0
2014-06-24 14:30:00,44.5,44.51,44.45,44.5,104600.0,33.7614,33.769,33.7235,33.7614,104600.0
2014-06-24 15:00:00,44.49,44.49,44.19,44.2,188400.0,33.7538,33.7538,33.5262,33.5338,188400.0
2014-06-24 15:30:00,44.2,44.23,44.06,44.07,274400.0,33.5338,33.5566,33.4276,33.4352,274400.0
2014-06-25 09:30:00,43.83,44.47,43.83,44.4,133100.0,33.2531,33.7386,33.2531,33.6855,133100.0
2014-06-25 10:00:00,44.39,44.62,44.31,44.35,88100.0,33.6779,33.8524,33.6173,33.6476,88100.0
2014-06-25 10:30:00,44.36,44.56,44.31,44.54,83600.0,33.6552,33.8069,33.6173,33.7918,83600.0
2014-06-25 11:00:00,44.54,44.54,44.4,44.4,65800.0,33.7918,33.7918,33.6855,33.6855,65800.0
2014-06-25 11:30:00,44.4,44.5,44.35,44.5,48300.0,33.6855,33.7614,33.6476,33.7614,48300.0
2014-06-25 12:00:00,44.49,44.6,44.49,44.55,51200.0,33.7538,33.8373,33.7538,33.7993,51200.0
2014-06-25 12:30:00,44.56,44.56,44.48,44.52,53500.0,33.8069,33.8069,33.7462,33.7766,53500.0
2014-06-25 13:00:00,44.5,44.6,44.5,44.58,34800.0,33.7614,33.8373,33.7614,33.8221,34800.0
2014-06-25 13:30:00,44.58,44.71,44.58,44.66,73100.0,33.8221,33.9207,33.8221,33.8828,73100.0
2014-06-25 14:00:00,44.67,44.69,44.63,44.64,44100.0,33.8904,33.9056,33.86,33.8676,44100.0
2014-06-25 14:30:00,44.64,44.69,44.62,44.64,55800.0,33.8676,33.9056,33.8524,33.8676,55800.0
2014-06-25 15:00:00,44.63,44.66,44.6,44.63,54600.0,33.86,33.8828,33.8373,33.86,54600.0
2014-06-25 15:30:00,44.64,44.73,44.64,44.67,190300.0,33.8676,33.9359,33.8676,33.8904,190300.0
2014-06-26 09:30:00,44.62,44.81,44.54,44.65,165100.0,33.8524,33.9966,33.7918,33.8752,165100.0
2014-06-26 10:00:00,44.65,44.92,44.57,44.82,123700.0,33.8752,34.08,33.8145,34.0042,123700.0
2014-06-26 10:30:00,44.82,44.82,44.67,44.79,113900.0,34.0042,34.0042,33.8904,33.9814,113900.0
2014-06-26 11:00:00,44.8,45.0,44.8,44.98,100700.0,33.989,34.1407,33.989,34.1256,100700.0
2014-06-26 11:30:00,44.98,45.01,44.7,44.84,180900.0,34.1256,34.1483,33.9131,34.0194,180900.0
2014-06-26 12:00:00,44.85,45.02,44.79,45.01,146200.0,34.0269,34.1559,33.9814,34.1483,146200.0
2014-06-26 12:30:00,45.01,45.14,45.0,45.01,83100.0,34.1483,34.247,34.1407,34.1483,83100.0
2014-06-26 13:00:00,45.01,45.26,45.01,45.22,68200.0,34.1483,34.338,34.1483,34.3077,68200.0
2014-06-26 13:30:00,45.23,45.44,45.23,45.37,130700.0,34.3152,34.4746,34.3152,34.4215,130700.0
2014-06-26 14:00:00,45.37,45.46,45.37,45.44,129400.0,34.4215,34.4897,34.4215,34.4746,129400.0
2014-06-26 14:30:00,45.43,45.67,45.41,45.61,206200.0,34.467,34.6491,34.4518,34.6035,206200.0
2014-06-26 15:00:00,45.61,45.7,45.44,45.45,300700.0,34.6035,34.6718,34.4746,34.4822,300700.0
2014-06-26 15:30:00,45.45,45.62,45.44,45.59,512400.0,34.4822,34.6111,34.4746,34.5884,512400.0
2014-06-27 09:30:00,45.49,45.89,45.49,45.79,126500.0,34.5125,34.816,34.5125,34.7401,126500.0
2014-06-27 10:00:00,45.79,45.8,45.5,45.65,108200.0,34.7401,34.7477,34.5201,34.6339,108200.0
2014-06-27 10:30:00,45.66,45.8,45.63,45.75,51200.0,34.6415,34.7477,34.6187,34.7098,51200.0
2014-06-27 11:00:00,45.75,45.8,45.63,45.8,46300.0,34.7098,34.7477,34.6187,34.7477,46300.0
2014-06-27 11:30:00,45.79,45.86,45.68,45.86,66900.0,34.7401,34.7932,34.6566,34.7932,66900.0
2014-06-27 12:00:00,45.87,45.91,45.74,45.87,100600.0,34.8008,34.8311,34.7022,34.8008,100600.0
2014-06-27 12:30:00,45.87,45.95,45.84,45.91,101300.0,34.8008,34.8615,34.778,34.8311,101300.0
2014-06-27 13:00:00,45.91,45.96,45.85,45.91,78400.0,34.8311,34.8691,34.7856,34.8311,78400.0
2014-06-27 13:30:00,45.91,46.19,45.9,46.07,232700.0,34.8311,35.0436,34.8236,34.9525,232700.0
2014-06-27 14:00:00,46.08,46.13,45.99,45.99,85600.0,34.9601,34.9981,34.8918,34.8918,85600.0
2014-06-27 14:30:00,45.99,46.08,45.99,46.05,92000.0,34.8918,34.9601,34.8918,34.9374,92000.0
2014-06-27 15:00:00,46.05,46.12,46.04,46.05,99600.0,34.9374,34.9905,34.9298,34.9374,99600.0
2014-06-27 15:30:00,46.05,46.09,45.98,45.99,313000.0,34.9374,34.9677,34.8843,34.8918,313000.0
2014-06-30 09:30:00,45.92,46.05,45.7,45.81,120500.0,34.8387,34.9374,34.6718,34.7553,120500.0
2014-06-30 10:00:00,45.8,46.05,45.8,46.01,94600.0,34.7477,34.9374,34.7477,34.907,94600.0
2014-06-30 10:30:00,46.01,46.15,45.9,46.14,100200.0,34.907,35.0132,34.8236,35.0056,100200.0
2014-06-30 11:00:00,46.14,46.28,45.99,46.27,120700.0,35.0056,35.1119,34.8918,35.1043,120700.0
2014-06-30 11:30:00,46.27,46.32,46.2,46.31,102700.0,35.1043,35.1422,35.0512,35.1346,102700.0
2014-06-30 12:00:00,46.31,46.49,46.31,46.45,133100.0,35.1346,35.2712,35.1346,35.2408,133100.0
2014-06-30 12:30:00,46.45,46.48,46.35,46.36,77200.0,35.2408,35.2636,35.165,35.1726,77200.0
2014-06-30 13:00:00,46.36,46.39,46.24,46.33,64600.0,35.1726,35.1953,35.0815,35.1498,64600.0
2014-06-30 13:30:00,46.33,46.45,46.25,46.43,176000.0,35.1498,35.2408,35.0891,35.2257,176000.0
2014-06-30 14:00:00,46.44,46.55,46.44,46.51,124500.0,35.2332,35.3167,35.2332,35.2864,124500.0
2014-06-30 14:30:00,46.51,46.54,46.49,46.5,105800.0,35.2864,35.3091,35.2712,35.2788,105800.0
2014-06-30 15:00:00,46.5,46.52,46.47,46.52,162600.0,35.2788,35.2939,35.256,35.2939,162600.0
2014-06-30 15:30:00,46.53,46.57,46.45,46.55,460100.0,35.3015,35.3319,35.2408,35.3167,460100.0
2014-07-01 09:30:00,46.61,47.07,46.54,47.07,260800.0,35.3622,35.7112,35.3091,35.7112,260800.0
2014-07-01 10:00:00,47.07,47.22,46.9,46.93,199200.0,35.7112,35.825,35.5822,35.605,199200.0
2014-07-01 10:30:00,46.94,47.22,46.92,47.19,186100.0,35.6126,35.825,35.5974,35.8023,186100.0
2014-07-01 11:00:00,47.2,47.27,47.17,47.24,129800.0,35.8098,35.863,35.7871,35.8402,129800.0
2014-07-01 11:30:00,47.24,47.4,47.22,47.32,152600.0,35.8402,35.9616,35.825,35.9009,152600.0
2014-07-01 12:00:00,47.32,47.44,47.28,47.28,139800.0,35.9009,35.9919,35.8705,35.8705,139800.0
2014-07-01 12:30:00,47.28,47.34,47.26,47.3,83100.0,35.8705,35.9161,35.8554,35.8857,83100.0
2014-07-01 13:00:00,47.3,47.37,47.27,47.28,89500.0,35.8857,35.9388,35.863,35.8705,89500.0
2014-07-01 13:30:00,47.28,47.31,47.14,47.23,129200.0,35.8705,35.8933,35.7643,35.8326,129200.0
2014-07-01 14:00:00,47.22,47.27,47.03,47.05,235500.0,35.825,35.863,35.6809,35.696,235500.0
2014-07-01 14:30:00,47.04,47.05,46.88,46.93,110500.0,35.6885,35.696,35.5671,35.605,110500.0
2014-07-01 15:00:00,46.93,46.93,46.85,46.9,196600.0,35.605,35.605,35.5443,35.5822,196600.0
2014-07-01 15:30:00,46.9,47.02,46.89,46.9,249900.0,35.5822,35.6733,35.5747,35.5822,249900.0
2014-07-02 09:30:00,46.79,47.16,46.79,46.86,130300.0,35.4988,35.7795,35.4988,35.5519,130300.0
2014-07-02 10:00:00,46.85,46.93,46.81,46.83,64500.0,35.5443,35.605,35.514,35.5291,64500.0
2014-07-02 10:30:00,46.82,46.89,46.75,46.81,45400.0,35.5215,35.5747,35.4684,35.514,45400.0
2014-07-02 11:00:00,46.82,46.82,46.62,46.73,68100.0,35.5215,35.5215,35.3698,35.4533,68100.0
2014-07-02 11:30:00,46.72,46.76,46.63,46.63,39900.0,35.4457,35.476,35.3774,35.3774,39900.0
2014-07-02 12:00:00,46.63,46.67,46.6,46.63,50500.0,35.3774,35.4077,35.3546,35.3774,50500.0
2014-07-02 12:30:00,46.63,46.63,46.42,46.51,54300.0,35.3774,35.3774,35.2181,35.2864,54300.0
2014-07-02 13:00:00,46.52,46.62,46.5,46.61,45100.0,35.2939,35.3698,35.2788,35.3622,45100.0
2014-07-02 13:30:00,46.62,46.66,46.6,46.63,41900.0,35.3698,35.4002,35.3546,35.3774,41900.0
2014-07-02 14:00:00,46.62,46.63,46.48,46.52,39500.0,35.3698,35.3774,35.2636,35.2939,39500.0
2014-07-02 14:30:00,46.52,46.53,46.45,46.46,88600.0,35.2939,35.3015,35.2408,35.2484,88600.0
2014-07-02 15:00:00,46.47,46.49,46.4,46.45,116400.0,35.256,35.2712,35.2029,35.2408,116400.0
2014-07-02 15:30:00,46.44,46.58,46.44,46.57,216200.0,35.2332,35.3395,35.2332,35.3319,216200.0
2014-07-03 09:30:00,46.58,47.27,46.58,47.11,126000.0,35.3395,35.863,35.3395,35.7416,126000.0
2014-07-03 10:00:00,47.13,47.49,47.11,47.33,98900.0,35.7567,36.0299,35.7416,35.9085,98900.0
2014-07-03 10:30:00,47.33,47.35,47.24,47.24,63200.0,35.9085,35.9237,35.8402,35.8402,63200.0
2014-07-03 11:00:00,47.23,47.24,47.03,47.1,51400.0,35.8326,35.8402,35.6809,35.734,51400.0
2014-07-03 11:30:00,47.09,47.15,47.05,47.13,43100.0,35.7264,35.7719,35.696,35.7567,43100.0
2014-07-03 12:00:00,47.13,47.24,47.13,47.2,97500.0,35.7567,35.8402,35.7567,35.8098,97500.0
2014-07-03 12:30:00,47.19,47.22,47.15,47.22,172700.0,35.8023,35.825,35.7719,35.825,172700.0
2014-07-07 09:30:00,47.21,47.3,46.91,47.0,125200.0,35.8174,35.8857,35.5898,35.6581,125200.0
2014-07-07 10:00:00,47.01,47.03,46.91,46.95,60100.0,35.6657,35.6809,35.5898,35.6202,60100.0
2014-07-07 10:30:00,46.96,47.11,46.87,46.9,100300.0,35.6278,35.7416,35.5595,35.5822,100300.0
2014-07-07 11:00:00,46.9,46.9,46.81,46.81,47000.0,35.5822,35.5822,35.514,35.514,47000.0
2014-07-07 11:30:00,46.82,46.86,46.77,46.78,52200.0,35.5215,35.5519,35.4836,35.4912,52200.0
2014-07-07 12:00:00,46.78,46.92,46.77,46.88,55700.0,35.4912,35.5974,35.4836,35.5671,55700.0
2014-07-07 12:30:00,46.88,46.93,46.88,46.93,21200.0,35.5671,35.605,35.5671,35.605,21200.0
2014-07-07 13:00:00,46.93,47.03,46.9,46.97,42500.0,35.605,35.6809,35.5822,35.6354,42500.0
2014-07-07 13:30:00,46.96,46.98,46.77,46.81,104700.0,35.6278,35.6429,35.4836,35.514,104700.0
2014-07-07 14:00:00,46.81,46.89,46.72,46.85,132300.0,35.514,35.5747,35.4457,35.5443,132300.0
2014-07-07 14:30:00,46.84,46.89,46.78,46.86,82300.0,35.5367,35.5747,35.4912,35.5519,82300.0
2014-07-07 15:00:00,46.86,46.86,46.78,46.79,89200.0,35.5519,35.5519,35.4912,35.4988,89200.0
2014-07-07 15:30:00,46.78,46.92,46.78,46.92,231200.0,35.4912,35.5974,35.4912,35.5974,231200.0
2014-07-08 09:30:00,46.88,46.88,46.53,46.68,130900.0,35.5671,35.5671,35.3015,35.4153,130900.0
2014-07-08 10:00:00,46.66,46.84,46.64,46.84,99900.0,35.4002,35.5367,35.385,35.5367,99900.0
2014-07-08 10:30:00,46.82,46.83,46.65,46.65,136700.0,35.5215,35.5291,35.3926,35.3926,136700.0
2014-07-08 11:00:00,46.65,46.65,46.38,46.38,80200.0,35.3926,35.3926,35.1877,35.1877,80200.0
2014-07-08 11:30:00,46.38,46.63,46.36,46.59,121200.0,35.1877,35.3774,35.1726,35.3471,121200.0
2014-07-08 12:00:00,46.6,46.67,46.55,46.62,70200.0,35.3546,35.4077,35.3167,35.3698,70200.0
2014-07-08 12:30:00,46.63,46.68,46.5,46.65,115100.0,35.3774,35.4153,35.2788,35.3926,115100.0
2014-07-08 13:00:00,46.65,46.66,46.5,46.55,55700.0,35.3926,35.4002,35.2788,35.3167,55700.0
2014-07-08 13:30:00,46.56,46.63,46.53,46.53,72900.0,35.3243,35.3774,35.3015,35.3015,72900.0
2014-07-08 14:00:00,46.52,46.52,46.36,46.36,83400.0,35.2939,35.2939,35.1726,35.1726,83400.0
2014-07-08 14:30:00,46.36,46.38,46.29,46.3,112100.0,35.1726,35.1877,35.1194,35.127,112100.0
2014-07-08 15:00:00,46.3,46.34,46.21,46.31,137000.0,35.127,35.1574,35.0588,35.1346,137000.0
2014-07-08 15:30:00,46.3,46.41,46.27,46.38,320000.0,35.127,35.2105,35.1043,35.1877,320000.0
2014-07-09 09:30:00,46.19,46.39,46.05,46.16,90100.0,35.0436,35.1953,34.9374,35.0208,90100.0
2014-07-09 10:00:00,46.18,46.48,46.18,46.46,77400.0,35.036,35.2636,35.036,35.2484,77400.0
2014-07-09 10:30:00,46.45,46.74,46.42,46.64,117700.0,35.2408,35.4609,35.2181,35.385,117700.0
2014-07-09 11:00:00,46.64,46.83,46.53,46.77,71000.0,35.385,35.5291,35.3015,35.4836,71000.0
2014-07-09 11:30:00,46.76,46.79,46.67,46.72,37600.0,35.476,35.4988,35.4077,35.4457,37600.0
2014-07-09 12:00:00,46.73,46.82,46.73,46.76,48500.0,35.4533,35.5215,35.4533,35.476,48500.0
2014-07-09 12:30:00,46.77,46.78,46.56,46.6,40900.0,35.4836,35.4912,35.3243,35.3546,40900.0
2014-07-09 13:00:00,46.6,46.6,46.42,46.42,31200.0,35.3546,35.3546,35.2181,35.2181,31200.0
2014-07-09 13:30:00,46.43,46.53,46.42,46.46,40100.0,35.2257,35.3015,35.2181,35.2484,40100.0
2014-07-09 14:00:00,46.47,46.53,46.35,46.46,46300.0,35.256,35.3015,35.165,35.2484,46300.0
2014-07-09 14:30:00,46.47,46.49,46.38,46.39,64700.0,35.256,35.2712,35.1877,35.1953,64700.0
2014-07-09 15:00:00,46.39,46.47,46.39,46.46,58600.0,35.1953,35.256,35.1953,35.2484,58600.0
2014-07-09 15:30:00,46.46,46.54,46.41,46.45,178100.0,35.2484,35.3091,35.2105,35.2408,178100.0
2014-07-10 09:30:00,46.02,46.02,45.43,45.78,133400.0,34.9146,34.9146,34.467,34.7325,133400.0
2014-07-10 10:00:00,45.79,45.99,45.68,45.98,150300.0,34.7401,34.8918,34.6566,34.8843,150300.0
2014-07-10 10:30:00,45.99,46.25,45.96,46.21,85000.0,34.8918,35.0891,34.8691,35.0588,85000.0
2014-07-10 11:00:00,46.21,46.33,46.21,46.23,83100.0,35.0588,35.1498,35.0588,35.0739,83100.0
2014-07-10 11:30:00,46.23,46.25,46.08,46.23,101900.0,35.0739,35.0891,34.9601,35.0739,101900.0
2014-07-10 12:00:00,46.23,46.28,46.09,46.12,71800.0,35.0739,35.1119,34.9677,34.9905,71800.0
2014-07-10 12:30:00,46.12,46.15,46.04,46.09,30500.0,34.9905,35.0132,34.9298,34.9677,30500.0
2014-07-10 13:00:00,46.09,46.11,45.94,46.06,82600.0,34.9677,34.9829,34.8539,34.9449,82600.0
2014-07-10 13:30:00,46.08,46.11,46.03,46.04,47800.0,34.9601,34.9829,34.9222,34.9298,47800.0
2014-07-10 14:00:00,46.04,46.1,46.03,46.09,55900.0,34.9298,34.9753,34.9222,34.9677,55900.0
2014-07-10 14:30:00,46.09,46.1,45.89,45.91,83000.0,34.9677,34.9753,34.816,34.8311,83000.0
2014-07-10 15:00:00,45.9,46.01,45.88,45.98,68100.0,34.8236,34.907,34.8084,34.8843,68100.0
2014-07-10 15:30:00,45.98,46.0,45.88,45.9,185000.0,34.8843,34.8994,34.8084,34.8236,185000.0
2014-07-11 09:30:00,45.69,45.79,45.0,45.08,171400.0,34.6642,34.7401,34.1407,34.2014,171400.0
2014-07-11 10:00:00,45.09,45.25,45.03,45.22,97400.0,34.209,34.3304,34.1635,34.3077,97400.0
2014-07-11 10:30:00,45.21,45.22,45.1,45.14,50600.0,34.3001,34.3077,34.2166,34.247,50600.0
2014-07-11 11:00:00,45.15,45.17,44.89,44.9,126100.0,34.2545,34.2697,34.0573,34.0649,126100.0
2014-07-11 11:30:00,44.9,44.98,44.88,44.93,84700.0,34.0649,34.1256,34.0497,34.0876,84700.0
2014-07-11 12:00:00,44.94,45.08,44.93,45.08,223000.0,34.0952,34.2014,34.0876,34.2014,223000.0
2014-07-11 12:30:00,45.08,45.18,45.01,45.18,59100.0,34.2014,34.2773,34.1483,34.2773,59100.0
2014-07-11 13:00:00,45.18,45.18,45.03,45.07,58400.0,34.2773,34.2773,34.1635,34.1939,58400.0
2014-07-11 13:30:00,45.09,45.09,44.86,44.88,106900.0,34.209,34.209,34.0345,34.0497,106900.0
2014-07-11 14:00:00,44.89,44.89,44.77,44.87,132400.0,34.0573,34.0573,33.9662,34.0421,132400.0
2014-07-11 14:30:00,44.87,44.98,44.82,44.98,84000.0,34.0421,34.1256,34.0042,34.1256,84000.0
2014-07-11 15:00:00,44.98,44.98,44.8,44.89,146000.0,34.1256,34.1256,33.989,34.0573,146000.0
2014-07-11 15:30:00,44.9,44.92,44.79,44.85,513200.0,34.0649,34.08,33.9814,34.0269,513200.0
2014-07-14 09:30:00,45.25,45.35,45.0,45.03,173600.0,34.3304,34.4063,34.1407,34.1635,173600.0
2014-07-14 10:00:00,45.05,45.07,44.71,44.74,95000.0,34.1787,34.1939,33.9207,33.9435,95000.0
2014-07-14 10:30:00,44.74,44.9,44.66,44.89,209500.0,33.9435,34.0649,33.8828,34.0573,209500.0
2014-07-14 11:00:00,44.89,44.99,44.84,44.9,78400.0,34.0573,34.1332,34.0194,34.0649,78400.0
2014-07-14 11:30:00,44.9,44.93,44.8,44.86,37800.0,34.0649,34.0876,33.989,34.0345,37800.0
2014-07-14 12:00:00,44.86,44.92,44.81,44.84,34500.0,34.0345,34.08,33.9966,34.0194,34500.0
2014-07-14 12:30:00,44.84,44.9,44.75,44.79,34000.0,34.0194,34.0649,33.9511,33.9814,34000.0
2014-07-14 13:00:00,44.79,44.84,44.77,44.82,38600.0,33.9814,34.0194,33.9662,34.0042,38600.0
2014-07-14 13:30:00,44.81,44.82,44.67,44.67,45800.0,33.9966,34.0042,33.8904,33.8904,45800.0
2014-07-14 14:00:00,44.68,44.69,44.5,44.5,112600.0,33.898,33.9056,33.7614,33.7614,112600.0
2014-07-14 14:30:00,44.5,44.54,44.35,44.38,143700.0,33.7614,33.7918,33.6476,33.6704,143700.0
2014-07-14 15:00:00,44.38,44.4,44.3,44.32,230300.0,33.6704,33.6855,33.6097,33.6248,230300.0
2014-07-14 15:30:00,44.32,44.44,44.31,44.43,336700.0,33.6248,33.7159,33.6173,33.7083,336700.0
2014-07-15 09:30:00,44.36,44.44,44.21,44.34,106000.0,33.6552,33.7159,33.5414,33.64,106000.0
2014-07-15 10:00:00,44.37,44.47,44.12,44.19,114100.0,33.6628,33.7386,33.4731,33.5262,114100.0
2014-07-15 10:30:00,44.18,44.2,43.97,44.08,86500.0,33.5186,33.5338,33.3593,33.4428,86500.0
2014-07-15 11:00:00,44.08,44.3,44.02,44.24,47900.0,33.4428,33.6097,33.3972,33.5641,47900.0
2014-07-15 11:30:00,44.23,44.33,44.19,44.19,39800.0,33.5566,33.6324,33.5262,33.5262,39800.0
2014-07-15 12:00:00,44.19,44.35,44.16,44.35,40700.0,33.5262,33.6476,33.5035,33.6476,40700.0
2014-07-15 12:30:00,44.33,44.47,44.33,44.37,40200.0,33.6324,33.7386,33.6324,33.6628,40200.0
2014-07-15 13:00:00,44.37,44.51,44.33,44.48,44500.0,33.6628,33.769,33.6324,33.7462,44500.0
2014-07-15 13:30:00,44.48,44.51,44.42,44.43,29400.0,33.7462,33.769,33.7007,33.7083,29400.0
2014-07-15 14:00:00,44.45,44.58,44.44,44.52,48200.0,33.7235,33.8221,33.7159,33.7766,48200.0
2014-07-15 14:30:00,44.52,44.52,44.39,44.45,65000.0,33.7766,33.7766,33.6779,33.7235,65000.0
2014-07-15 15:00:00,44.45,44.47,44.4,44.45,58200.0,33.7235,33.7386,33.6855,33.7235,58200.0
2014-07-15 15:30:00,44.44,44.51,44.42,44.48,123800.0,33.7159,33.769,33.7007,33.7462,123800.0
2014-07-16 09:30:00,44.59,44.64,43.87,43.95,91500.0,33.8297,33.8676,33.2834,33.3441,91500.0
2014-07-16 10:00:00,43.97,44.07,43.81,43.82,75500.0,33.3593,33.4352,33.2379,33.2455,75500.0
2014-07-16 10:30:00,43.8,44.01,43.77,43.91,104400.0,33.2303,33.3896,33.2076,33.3138,104400.0
2014-07-16 11:00:00,43.91,44.13,43.91,44.13,48500.0,33.3138,33.4807,33.3138,33.4807,48500.0
2014-07-16 11:30:00,44.11,44.26,44.09,44.23,80700.0,33.4655,33.5793,33.4503,33.5566,80700.0
2014-07-16 12:00:00,44.23,44.35,44.19,44.34,53700.0,33.5566,33.6476,33.5262,33.64,53700.0
2014-07-16 12:30:00,44.35,44.63,44.35,44.54,93300.0,33.6476,33.86,33.6476,33.7918,93300.0
2014-07-16 13:00:00,44.53,44.54,44.43,44.47,69500.0,33.7842,33.7918,33.7083,33.7386,69500.0
2014-07-16 13:30:00,44.46,44.52,44.42,44.5,84000.0,33.7311,33.7766,33.7007,33.7614,84000.0
2014-07-16 14:00:00,44.48,44.48,44.29,44.3,105600.0,33.7462,33.7462,33.6021,33.6097,105600.0
2014-07-16 14:30:00,44.3,44.32,44.16,44.16,83800.0,33.6097,33.6248,33.5035,33.5035,83800.0
2014-07-16 15:00:00,44.16,44.19,44.03,44.1,117100.0,33.5035,33.5262,33.4048,33.4579,117100.0
2014-07-16 15:30:00,44.1,44.1,44.01,44.06,163900.0,33.4579,33.4579,33.3896,33.4276,163900.0
2014-07-17 09:30:00,43.9,44.11,43.83,44.07,74500.0,33.3062,33.4655,33.2531,33.4352,74500.0
2014-07-17 10:00:00,44.08,44.12,43.96,44.09,66700.0,33.4428,33.4731,33.3517,33.4503,66700.0
2014-07-17 10:30:00,44.1,44.13,43.98,44.12,85700.0,33.4579,33.4807,33.3669,33.4731,85700.0
2014-07-17 11:00:00,44.12,44.17,43.86,43.87,90700.0,33.4731,33.511,33.2758,33.2834,90700.0
2014-07-17 11:30:00,43.87,43.92,43.66,43.71,116000.0,33.2834,33.3214,33.1241,33.162,116000.0
2014-07-17 12:00:00,43.7,43.71,43.65,43.7,97500.0,33.1545,33.162,33.1165,33.1545,97500.0
2014-07-17 12:30:00,43.7,43.73,43.6,43.7,81900.0,33.1545,33.1772,33.0786,33.1545,81900.0
2014-07-17 13:00:00,43.72,43.73,43.64,43.69,41600.0,33.1696,33.1772,33.1089,33.1469,41600.0
2014-07-17 13:30:00,43.7,43.72,43.55,43.6,77700.0,33.1545,33.1696,33.0407,33.0786,77700.0
2014-07-17 14:00:00,43.6,43.61,43.52,43.55,101800.0,33.0786,33.0862,33.0179,33.0407,101800.0
2014-07-17 14:30:00,43.54,43.62,43.52,43.61,110600.0,33.0331,33.0938,33.0179,33.0862,110600.0
2014-07-17 15:00:00,43.6,43.66,43.57,43.62,189800.0,33.0786,33.1241,33.0558,33.0938,189800.0
2014-07-17 15:30:00,43.63,43.7,43.59,43.66,324800.0,33.1013,33.1545,33.071,33.1241,324800.0
2014-07-18 09:30:00,43.75,43.92,43.72,43.81,82100.0,33.1924,33.3214,33.1696,33.2379,82100.0
2014-07-18 10:00:00,43.83,43.93,43.74,43.75,66300.0,33.2531,33.329,33.1848,33.1924,66300.0
2014-07-18 10:30:00,43.75,43.87,43.69,43.85,89600.0,33.1924,33.2834,33.1469,33.2683,89600.0
2014-07-18 11:00:00,43.85,43.98,43.76,43.85,136300.0,33.2683,33.3669,33.2,33.2683,136300.0
2014-07-18 11:30:00,43.87,44.02,43.83,44.01,32300.0,33.2834,33.3972,33.2531,33.3896,32300.0
2014-07-18 12:00:00,44.01,44.14,44.01,44.13,23200.0,33.3896,33.4883,33.3896,33.4807,23200.0
2014-07-18 12:30:00,44.13,44.14,44.07,44.08,17800.0,33.4807,33.4883,33.4352,33.4428,17800.0
2014-07-18 13:00:00,44.07,44.1,44.0,44.06,25500.0,33.4352,33.4579,33.3821,33.4276,25500.0
2014-07-18 13:30:00,44.07,44.12,43.98,44.1,46200.0,33.4352,33.4731,33.3669,33.4579,46200.0
2014-07-18 14:00:00,44.12,44.18,44.06,44.18,56400.0,33.4731,33.5186,33.4276,33.5186,56400.0
2014-07-18 14:30:00,44.18,44.18,44.08,44.15,47700.0,33.5186,33.5186,33.4428,33.4959,47700.0
2014-07-18 15:00:00,44.13,44.22,44.12,44.18,41400.0,33.4807,33.549,33.4731,33.5186,41400.0
2014-07-18 15:30:00,44.18,44.23,44.16,44.16,150200.0,33.5186,33.5566,33.5035,33.5035,150200.0
2014-07-21 09:30:00,44.0,44.32,43.92,44.3,114100.0,33.3821,33.6248,33.3214,33.6097,114100.0
2014-07-21 10:00:00,44.28,44.29,44.13,44.29,100800.0,33.5945,33.6021,33.4807,33.6021,100800.0
2014-07-21 10:30:00,44.29,44.3,44.22,44.23,47400.0,33.6021,33.6097,33.549,33.5566,47400.0
2014-07-21 11:00:00,44.23,44.29,44.14,44.14,68600.0,33.5566,33.6021,33.4883,33.4883,68600.0
2014-07-21 11:30:00,44.13,44.21,44.1,44.2,66200.0,33.4807,33.5414,33.4579,33.5338,66200.0
2014-07-21 12:00:00,44.2,44.21,44.14,44.2,73700.0,33.5338,33.5414,33.4883,33.5338,73700.0
2014-07-21 12:30:00,44.19,44.21,44.14,44.16,52100.0,33.5262,33.5414,33.4883,33.5035,52100.0
2014-07-21 13:00:00,44.17,44.26,44.15,44.24,34900.0,33.511,33.5793,33.4959,33.5641,34900.0
2014-07-21 13:30:00,44.24,44.26,44.16,44.21,143800.0,33.5641,33.5793,33.5035,33.5414,143800.0
2014-07-21 14:00:00,44.21,44.25,44.14,44.16,124000.0,33.5414,33.5717,33.4883,33.5035,124000.0
2014-07-21 14:30:00,44.15,44.21,44.13,44.17,61800.0,33.4959,33.5414,33.4807,33.511,61800.0
2014-07-21 15:00:00,44.17,44.21,44.16,44.2,64900.0,33.511,33.5414,33.5035,33.5338,64900.0
2014-07-21 15:30:00,44.2,44.21,44.18,44.19,199500.0,33.5338,33.5414,33.5186,33.5262,199500.0
2014-07-22 09:30:00,44.25,44.43,44.02,44.19,92000.0,33.5717,33.7083,33.3972,33.5262,92000.0
2014-07-22 10:00:00,44.19,44.35,44.14,44.25,76300.0,33.5262,33.6476,33.4883,33.5717,76300.0
2014-07-22 10:30:00,44.24,44.26,44.04,44.14,104700.0,33.5641,33.5793,33.4124,33.4883,104700.0
2014-07-22 11:00:00,44.14,44.15,43.96,44.0,71700.0,33.4883,33.4959,33.3517,33.3821,71700.0
2014-07-22 11:30:00,43.99,43.99,43.79,43.81,102200.0,33.3745,33.3745,33.2227,33.2379,102200.0
2014-07-22 12:00:00,43.81,43.83,43.74,43.79,77900.0,33.2379,33.2531,33.1848,33.2227,77900.0
2014-07-22 12:30:00,43.79,43.81,43.71,43.73,71400.0,33.2227,33.2379,33.162,33.1772,71400.0
2014-07-22 13:00:00,43.73,43.84,43.73,43.82,97600.0,33.1772,33.2607,33.1772,33.2455,97600.0
2014-07-22 13:30:00,43.81,43.9,43.81,43.85,136500.0,33.2379,33.3062,33.2379,33.2683,136500.0
2014-07-22 14:00:00,43.85,43.89,43.8,43.8,109700.0,33.2683,33.2986,33.2303,33.2303,109700.0
2014-07-22 14:30:00,43.8,43.9,43.79,43.87,196600.0,33.2303,33.3062,33.2227,33.2834,196600.0
2014-07-22 15:00:00,43.87,43.87,43.8,43.85,132200.0,33.2834,33.2834,33.2303,33.2683,132200.0
2014-07-22 15:30:00,43.85,43.86,43.73,43.75,224900.0,33.2683,33.2758,33.1772,33.1924,224900.0
2014-07-23 09:30:00,43.6,43.88,43.39,43.46,211300.0,33.0786,33.291,32.9193,32.9724,211300.0
2014-07-23 10:00:00,43.46,43.5,43.23,43.31,160200.0,32.9724,33.0027,32.7979,32.8586,160200.0
2014-07-23 10:30:00,43.32,43.39,43.13,43.19,180500.0,32.8662,32.9193,32.722,32.7675,180500.0
2014-07-23 11:00:00,43.19,43.26,43.12,43.14,180200.0,32.7675,32.8206,32.7144,32.7296,180200.0
2014-07-23 11:30:00,43.13,43.19,43.05,43.07,286200.0,32.722,32.7675,32.6613,32.6765,286200.0
2014-07-23 12:00:00,43.07,43.08,42.93,43.02,174600.0,32.6765,32.6841,32.5703,32.6386,174600.0
2014-07-23 12:30:00,43.02,43.04,42.81,42.82,142900.0,32.6386,32.6537,32.4792,32.4868,142900.0
2014-07-23 13:00:00,42.82,42.82,42.75,42.76,163000.0,32.4868,32.4868,32.4337,32.4413,163000.0
2014-07-23 13:30:00,42.77,42.83,42.75,42.8,298100.0,32.4489,32.4944,32.4337,32.4716,298100.0
2014-07-23 14:00:00,42.8,42.83,42.63,42.64,318100.0,32.4716,32.4944,32.3427,32.3503,318100.0
2014-07-23 14:30:00,42.64,42.71,42.54,42.71,452000.0,32.3503,32.4034,32.2744,32.4034,452000.0
2014-07-23 15:00:00,42.71,42.82,42.7,42.77,494000.0,32.4034,32.4868,32.3958,32.4489,494000.0
2014-07-23 15:30:00,42.77,42.89,42.76,42.85,536400.0,32.4489,32.5399,32.4413,32.5096,536400.0
2014-07-24 09:30:00,43.07,43.74,43.07,43.5,297900.0,32.6765,33.1848,32.6765,33.0027,297900.0
2014-07-24 10:00:00,43.5,43.6,43.46,43.54,186700.0,33.0027,33.0786,32.9724,33.0331,186700.0
2014-07-24 10:30:00,43.55,43.6,43.5,43.57,123200.0,33.0407,33.0786,33.0027,33.0558,123200.0
2014-07-24 11:00:00,43.56,43.57,43.46,43.47,76400.0,33.0482,33.0558,32.9724,32.98,76400.0
2014-07-24 11:30:00,43.48,43.59,43.44,43.55,68500.0,32.9875,33.071,32.9572,33.0407,68500.0
2014-07-24 12:00:00,43.55,43.57,43.47,43.5,84800.0,33.0407,33.0558,32.98,33.0027,84800.0
2014-07-24 12:30:00,43.5,43.63,43.48,43.63,162800.0,33.0027,33.1013,32.9875,33.1013,162800.0
2014-07-24 13:00:00,43.61,44.01,43.38,43.9,1354700.0,33.0862,33.3896,32.9117,33.3062,1354700.0
2014-07-24 13:30:00,43.9,43.91,43.73,43.85,103400.0,33.3062,33.3138,33.1772,33.2683,103400.0
2014-07-24 14:00:00,43.85,43.94,43.77,43.8,119100.0,33.2683,33.3365,33.2076,33.2303,119100.0
2014-07-24 14:30:00,43.8,43.83,43.71,43.75,122600.0,33.2303,33.2531,33.162,33.1924,122600.0
2014-07-24 15:00:00,43.76,43.94,43.75,43.94,144800.0,33.2,33.3365,33.1924,33.3365,144800.0
2014-07-24 15:30:00,43.94,44.02,43.89,43.9,223800.0,33.3365,33.3972,33.2986,33.3062,223800.0
2014-07-25 09:30:00,43.85,43.99,43.53,43.89,53300.0,33.2683,33.3745,33.0255,33.2986,53300.0
2014-07-25 10:00:00,43.9,43.98,43.84,43.84,49000.0,33.3062,33.3669,33.2607,33.2607,49000.0
2014-07-25 10:30:00,43.84,43.85,43.73,43.74,27200.0,33.2607,33.2683,33.1772,33.1848,27200.0
2014-07-25 11:00:00,43.72,43.73,43.62,43.64,111700.0,33.1696,33.1772,33.0938,33.1089,111700.0
2014-07-25 11:30:00,43.64,43.71,43.58,43.61,69800.0,33.1089,33.162,33.0634,33.0862,69800.0
2014-07-25 12:00:00,43.61,43.69,43.56,43.56,41400.0,33.0862,33.1469,33.0482,33.0482,41400.0
2014-07-25 12:30:00,43.56,43.61,43.51,43.6,44300.0,33.0482,33.0862,33.0103,33.0786,44300.0
2014-07-25 13:00:00,43.6,43.6,43.48,43.53,61000.0,33.0786,33.0786,32.9875,33.0255,61000.0
2014-07-25 13:30:00,43.53,43.54,43.47,43.51,51200.0,33.0255,33.0331,32.98,33.0103,51200.0
2014-07-25 14:00:00,43.5,43.51,43.44,43.48,52900.0,33.0027,33.0103,32.9572,32.9875,52900.0
2014-07-25 14:30:00,43.48,43.51,43.4,43.44,52000.0,32.9875,33.0103,32.9269,32.9572,52000.0
2014-07-25 15:00:00,43.43,43.46,43.31,43.34,82500.0,32.9496,32.9724,32.8586,32.8813,82500.0
2014-07-25 15:30:00,43.34,43.34,43.21,43.26,206600.0,32.8813,32.8813,32.7827,32.8206,206600.0
2014-07-28 09:30:00,43.3,43.41,43.2,43.3,66200.0,32.851,32.9344,32.7751,32.851,66200.0
2014-07-28 10:00:00,43.3,43.3,43.09,43.14,59500.0,32.851,32.851,32.6917,32.7296,59500.0
2014-07-28 10:30:00,43.13,43.14,42.96,42.98,110700.0,32.722,32.7296,32.593,32.6082,110700.0
2014-07-28 11:00:00,42.98,43.07,42.95,43.03,98800.0,32.6082,32.6765,32.5854,32.6461,98800.0
2014-07-28 11:30:00,43.03,43.06,42.98,43.0,102100.0,32.6461,32.6689,32.6082,32.6234,102100.0
2014-07-28 12:00:00,42.99,43.02,42.91,43.0,45100.0,32.6158,32.6386,32.5551,32.6234,45100.0
2014-07-28 12:30:00,43.01,43.03,42.96,42.97,53600.0,32.631,32.6461,32.593,32.6006,53600.0
2014-07-28 13:00:00,42.97,43.14,42.96,43.1,67700.0,32.6006,32.7296,32.593,32.6992,67700.0
2014-07-28 13:30:00,43.11,43.21,43.01,43.04,78800.0,32.7068,32.7827,32.631,32.6537,78800.0
2014-07-28 14:00:00,43.04,43.11,42.93,43.0,127500.0,32.6537,32.7068,32.5703,32.6234,127500.0
2014-07-28 14:30:00,43.0,43.02,42.9,43.0,135900.0,32.6234,32.6386,32.5475,32.6234,135900.0
2014-07-28 15:00:00,43.0,43.11,42.98,43.1,118500.0,32.6234,32.7068,32.6082,32.6992,118500.0
2014-07-28 15:30:00,43.09,43.13,42.99,42.99,255500.0,32.6917,32.722,32.6158,32.6158,255500.0
2014-07-29 09:30:00,43.18,43.39,43.1,43.31,57200.0,32.7599,32.9193,32.6992,32.8586,57200.0
2014-07-29 10:00:00,43.31,43.51,43.3,43.5,47300.0,32.8586,33.0103,32.851,33.0027,47300.0
2014-07-29 10:30:00,43.5,43.61,43.43,43.56,64400.0,33.0027,33.0862,32.9496,33.0482,64400.0
2014-07-29 11:00:00,43.55,43.55,43.36,43.46,48000.0,33.0407,33.0407,32.8965,32.9724,48000.0
2014-07-29 11:30:00,43.45,43.53,43.37,43.51,81300.0,32.9648,33.0255,32.9041,33.0103,81300.0
2014-07-29 12:00:00,43.51,43.62,43.48,43.6,79600.0,33.0103,33.0938,32.9875,33.0786,79600.0
2014-07-29 12:30:00,43.6,43.65,43.57,43.65,45500.0,33.0786,33.1165,33.0558,33.1165,45500.0
2014-07-29 13:00:00,43.66,43.66,43.52,43.56,44100.0,33.1241,33.1241,33.0179,33.0482,44100.0
2014-07-29 13:30:00,43.57,43.62,43.5,43.51,64400.0,33.0558,33.0938,33.0027,33.0103,64400.0
2014-07-29 14:00:00,43.51,43.55,43.29,43.32,123500.0,33.0103,33.0407,32.8434,32.8662,123500.0
2014-07-29 14:30:00,43.31,43.38,43.28,43.37,37100.0,32.8586,32.9117,32.8358,32.9041,37100.0
2014-07-29 15:00:00,43.36,43.41,43.32,43.35,85100.0,32.8965,32.9344,32.8662,32.8889,85100.0
2014-07-29 15:30:00,43.36,43.36,43.15,43.16,205400.0,32.8965,32.8965,32.7372,32.7448,205400.0
2014-07-30 09:30:00,43.6,43.67,43.25,43.4,140400.0,33.0786,33.1317,32.813,32.9269,140400.0
2014-07-30 10:00:00,43.36,43.51,43.3,43.4,288700.0,32.8965,33.0103,32.851,32.9269,288700.0
2014-07-30 10:30:00,43.42,43.63,43.4,43.47,157300.0,32.942,33.1013,32.9269,32.98,157300.0
2014-07-30 11:00:00,43.49,43.58,43.43,43.54,29300.0,32.9951,33.0634,32.9496,33.0331,29300.0
2014-07-30 11:30:00,43.55,43.62,43.48,43.48,62300.0,33.0407,33.0938,32.9875,32.9875,62300.0
2014-07-30 12:00:00,43.48,43.49,43.36,43.39,37400.0,32.9875,32.9951,32.8965,32.9193,37400.0
2014-07-30 12:30:00,43.38,43.48,43.37,43.42,45500.0,32.9117,32.9875,32.9041,32.942,45500.0
2014-07-30 13:00:00,43.42,43.44,43.34,43.35,132200.0,32.942,32.9572,32.8813,32.8889,132200.0
2014-07-30 13:30:00,43.35,43.42,43.34,43.37,36800.0,32.8889,32.942,32.8813,32.9041,36800.0
2014-07-30 14:00:00,43.37,43.6,43.3,43.47,88500.0,32.9041,33.0786,32.851,32.98,88500.0
2014-07-30 14:30:00,43.47,43.62,43.44,43.6,117600.0,32.98,33.0938,32.9572,33.0786,117600.0
2014-07-30 15:00:00,43.59,43.7,43.53,43.68,67500.0,33.071,33.1545,33.0255,33.1393,67500.0
2014-07-30 15:30:00,43.69,43.74,43.6,43.65,268100.0,33.1469,33.1848,33.0786,33.1165,268100.0
2014-07-31 09:30:00,43.12,43.37,42.99,43.2,133300.0,32.7144,32.9041,32.6158,32.7751,133300.0
2014-07-31 10:00:00,43.17,43.17,42.65,42.66,231400.0,32.7524,32.7524,32.3578,32.3654,231400.0
2014-07-31 10:30:00,42.64,42.73,42.3,42.33,218400.0,32.3503,32.4185,32.0923,32.1151,218400.0
2014-07-31 11:00:00,42.34,42.54,42.32,42.41,206900.0,32.1226,32.2744,32.1075,32.1758,206900.0
2014-07-31 11:30:00,42.41,42.47,42.1,42.11,132500.0,32.1758,32.2213,31.9406,31.9482,132500.0
2014-07-31 12:00:00,42.11,42.12,41.96,42.06,119200.0,31.9482,31.9557,31.8343,31.9102,119200.0
2014-07-31 12:30:00,42.05,42.19,42.05,42.18,73200.0,31.9026,32.0088,31.9026,32.0013,73200.0
2014-07-31 13:00:00,42.18,42.23,42.14,42.21,60000.0,32.0013,32.0392,31.9709,32.024,60000.0
2014-07-31 13:30:00,42.21,42.35,42.2,42.3,65500.0,32.024,32.1302,32.0164,32.0923,65500.0
2014-07-31 14:00:00,42.31,42.45,42.3,42.37,74900.0,32.0999,32.2061,32.0923,32.1454,74900.0
2014-07-31 14:30:00,42.37,42.44,42.36,42.41,166000.0,32.1454,32.1985,32.1378,32.1758,166000.0
2014-07-31 15:00:00,42.4,42.55,42.39,42.5,213300.0,32.1682,32.282,32.1606,32.244,213300.0
2014-07-31 15:30:00,42.5,42.54,42.48,42.53,861900.0,32.244,32.2744,32.2289,32.2668,861900.0
2014-08-01 09:30:00,42.61,42.75,42.34,42.56,355100.0,32.3275,32.4337,32.1226,32.2896,355100.0
2014-08-01 10:00:00,42.55,42.67,42.18,42.23,157400.0,32.282,32.373,32.0013,32.0392,157400.0
2014-08-01 10:30:00,42.23,42.27,42.11,42.13,187700.0,32.0392,32.0695,31.9482,31.9633,187700.0
2014-08-01 11:00:00,42.14,42.18,42.0,42.06,105400.0,31.9709,32.0013,31.8647,31.9102,105400.0
2014-08-01 11:30:00,42.05,42.08,41.8,41.81,91900.0,31.9026,31.9254,31.713,31.7205,91900.0
2014-08-01 12:00:00,41.83,41.86,41.74,41.84,70400.0,31.7357,31.7585,31.6674,31.7433,70400.0
2014-08-01 12:30:00,41.86,41.95,41.83,41.9,46400.0,31.7585,31.8268,31.7357,31.7888,46400.0
2014-08-01 13:00:00,41.91,42.05,41.89,42.05,55200.0,31.7964,31.9026,31.7812,31.9026,55200.0
2014-08-01 13:30:00,42.05,42.12,41.99,42.12,59300.0,31.9026,31.9557,31.8571,31.9557,59300.0
2014-08-01 14:00:00,42.13,42.23,42.11,42.12,46900.0,31.9633,32.0392,31.9482,31.9557,46900.0
2014-08-01 14:30:00,42.12,42.13,42.02,42.06,86300.0,31.9557,31.9633,31.8799,31.9102,86300.0
2014-08-01 15:00:00,42.05,42.25,42.02,42.18,165400.0,31.9026,32.0544,31.8799,32.0013,165400.0
2014-08-01 15:30:00,42.19,42.19,42.1,42.12,238600.0,32.0088,32.0088,31.9406,31.9557,238600.0
2014-08-04 09:30:00,42.32,42.42,42.12,42.28,88300.0,32.1075,32.1833,31.9557,32.0771,88300.0
2014-08-04 10:00:00,42.27,42.27,41.99,42.01,116800.0,32.0695,32.0695,31.8571,31.8723,116800.0
2014-08-04 10:30:00,42.01,42.06,41.87,41.9,89400.0,31.8723,31.9102,31.7661,31.7888,89400.0
2014-08-04 11:00:00,41.9,42.03,41.88,42.02,103900.0,31.7888,31.8875,31.7737,31.8799,103900.0
2014-08-04 11:30:00,42.02,42.13,41.95,42.11,83000.0,31.8799,31.9633,31.8268,31.9482,83000.0
2014-08-04 12:00:00,42.12,42.32,42.09,42.3,58300.0,31.9557,32.1075,31.933,32.0923,58300.0
2014-08-04 12:30:00,42.3,42.31,42.15,42.21,75800.0,32.0923,32.0999,31.9785,32.024,75800.0
2014-08-04 13:00:00,42.21,42.27,42.12,42.23,49000.0,32.024,32.0695,31.9557,32.0392,49000.0
2014-08-04 13:30:00,42.22,42.36,42.22,42.36,40300.0,32.0316,32.1378,32.0316,32.1378,40300.0
2014-08-04 14:00:00,42.36,42.4,42.29,42.34,42000.0,32.1378,32.1682,32.0847,32.1226,42000.0
2014-08-04 14:30:00,42.34,42.43,42.33,42.36,63000.0,32.1226,32.1909,32.1151,32.1378,63000.0
2014-08-04 15:00:00,42.36,42.42,42.31,42.42,88900.0,32.1378,32.1833,32.0999,32.1833,88900.0
2014-08-04 15:30:00,42.43,42.47,42.33,42.33,200800.0,32.1909,32.2213,32.1151,32.1151,200800.0
2014-08-05 09:30:00,42.17,42.39,41.97,42.39,43400.0,31.9937,32.1606,31.8419,32.1606,43400.0
2014-08-05 10:00:00,42.36,42.65,42.3,42.65,93100.0,32.1378,32.3578,32.0923,32.3578,93100.0
2014-08-05 10:30:00,42.66,42.75,42.54,42.7,134300.0,32.3654,32.4337,32.2744,32.3958,134300.0
2014-08-05 11:00:00,42.7,42.71,42.54,42.54,73500.0,32.3958,32.4034,32.2744,32.2744,73500.0
2014-08-05 11:30:00,42.55,42.73,42.51,42.66,49300.0,32.282,32.4185,32.2516,32.3654,49300.0
2014-08-05 12:00:00,42.66,42.7,42.56,42.62,31800.0,32.3654,32.3958,32.2896,32.3351,31800.0
2014-08-05 12:30:00,42.62,42.72,42.61,42.71,74500.0,32.3351,32.4109,32.3275,32.4034,74500.0
2014-08-05 13:00:00,42.71,42.79,42.66,42.75,70900.0,32.4034,32.4641,32.3654,32.4337,70900.0
2014-08-05 13:30:00,42.74,42.75,42.45,42.45,83200.0,32.4261,32.4337,32.2061,32.2061,83200.0
2014-08-05 14:00:00,42.45,42.46,42.31,42.41,56100.0,32.2061,32.2137,32.0999,32.1758,56100.0
2014-08-05 14:30:00,42.41,42.46,42.27,42.27,59500.0,32.1758,32.2137,32.0695,32.0695,59500.0
2014-08-05 15:00:00,42.27,42.29,42.17,42.23,103000.0,32.0695,32.0847,31.9937,32.0392,103000.0
2014-08-05 15:30:00,42.23,42.4,42.23,42.33,182400.0,32.0392,32.1682,32.0392,32.1151,182400.0
2014-08-06 09:30:00,42.23,42.33,41.99,42.2,67200.0,32.0392,32.1151,31.8571,32.0164,67200.0
2014-08-06 10:00:00,42.19,42.55,42.19,42.55,42200.0,32.0088,32.282,32.0088,32.282,42200.0
2014-08-06 10:30:00,42.54,42.59,42.4,42.47,45100.0,32.2744,32.3123,32.1682,32.2213,45100.0
2014-08-06 11:00:00,42.45,42.53,42.41,42.46,47100.0,32.2061,32.2668,32.1758,32.2137,47100.0
2014-08-06 11:30:00,42.46,42.57,42.43,42.57,51600.0,32.2137,32.2971,32.1909,32.2971,51600.0
2014-08-06 12:00:00,42.58,42.63,42.51,42.55,43500.0,32.3047,32.3427,32.2516,32.282,43500.0
2014-08-06 12:30:00,42.55,42.61,42.49,42.49,18700.0,32.282,32.3275,32.2364,32.2364,18700.0
2014-08-06 13:00:00,42.49,42.5,42.38,42.48,33800.0,32.2364,32.244,32.153,32.2289,33800.0
2014-08-06 13:30:00,42.47,42.55,42.47,42.52,37800.0,32.2213,32.282,32.2213,32.2592,37800.0
2014-08-06 14:00:00,42.52,42.63,42.52,42.56,39800.0,32.2592,32.3427,32.2592,32.2896,39800.0
2014-08-06 14:30:00,42.56,42.58,42.48,42.49,51800.0,32.2896,32.3047,32.2289,32.2364,51800.0
2014-08-06 15:00:00,42.48,42.54,42.46,42.49,53500.0,32.2289,32.2744,32.2137,32.2364,53500.0
2014-08-06 15:30:00,42.49,42.51,42.45,42.48,129300.0,32.2364,32.2516,32.2061,32.2289,129300.0
2014-08-07 09:30:00,42.79,42.98,42.52,42.56,62100.0,32.4641,32.6082,32.2592,32.2896,62100.0
2014-08-07 10:00:00,42.57,42.6,42.3,42.31,42700.0,32.2971,32.3199,32.0923,32.0999,42700.0
2014-08-07 10:30:00,42.27,42.35,42.05,42.17,41600.0,32.0695,32.1302,31.9026,31.9937,41600.0
2014-08-07 11:00:00,42.15,42.29,42.11,42.28,35000.0,31.9785,32.0847,31.9482,32.0771,35000.0
2014-08-07 11:30:00,42.27,42.35,42.2,42.2,41200.0,32.0695,32.1302,32.0164,32.0164,41200.0
2014-08-07 12:00:00,42.2,42.2,41.98,42.03,103900.0,32.0164,32.0164,31.8495,31.8875,103900.0
2014-08-07 12:30:00,42.05,42.05,41.94,41.94,40400.0,31.9026,31.9026,31.8192,31.8192,40400.0
2014-08-07 13:00:00,41.95,42.15,41.93,42.15,55700.0,31.8268,31.9785,31.8116,31.9785,55700.0
2014-08-07 13:30:00,42.16,42.19,42.12,42.18,32300.0,31.9861,32.0088,31.9557,32.0013,32300.0
2014-08-07 14:00:00,42.18,42.18,42.0,42.02,51100.0,32.0013,32.0013,31.8647,31.8799,51100.0
2014-08-07 14:30:00,42.02,42.06,41.96,41.96,72900.0,31.8799,31.9102,31.8343,31.8343,72900.0
2014-08-07 15:00:00,41.96,41.99,41.76,41.81,170800.0,31.8343,31.8571,31.6826,31.7205,170800.0
2014-08-07 15:30:00,41.8,41.96,41.8,41.91,208100.0,31.713,31.8343,31.713,31.7964,208100.0
2014-08-08 09:30:00,41.65,41.87,41.3,41.49,527400.0,31.5992,31.7661,31.3336,31.4778,527400.0
2014-08-08 10:00:00,41.5,42.13,41.45,41.91,536300.0,31.4854,31.9633,31.4474,31.7964,536300.0
2014-08-08 10:30:00,41.9,41.95,41.74,41.82,134600.0,31.7888,31.8268,31.6674,31.7281,134600.0
2014-08-08 11:00:00,41.82,42.25,41.8,42.23,289800.0,31.7281,32.0544,31.713,32.0392,289800.0
2014-08-08 11:30:00,42.24,42.45,42.18,42.27,198000.0,32.0468,32.2061,32.0013,32.0695,198000.0
2014-08-08 12:00:00,42.25,42.31,42.08,42.11,210300.0,32.0544,32.0999,31.9254,31.9482,210300.0
2014-08-08 12:30:00,42.12,42.21,42.1,42.19,112900.0,31.9557,32.024,31.9406,32.0088,112900.0
2014-08-08 13:00:00,42.18,42.51,42.17,42.49,65400.0,32.0013,32.2516,31.9937,32.2364,65400.0
2014-08-08 13:30:00,42.5,42.57,42.35,42.42,130000.0,32.244,32.2971,32.1302,32.1833,130000.0
2014-08-08 14:00:00,42.42,42.58,42.41,42.57,88600.0,32.1833,32.3047,32.1758,32.2971,88600.0
2014-08-08 14:30:00,42.57,42.65,42.57,42.59,144600.0,32.2971,32.3578,32.2971,32.3123,144600.0
2014-08-08 15:00:00,42.59,42.63,42.54,42.57,150500.0,32.3123,32.3427,32.2744,32.2971,150500.0
2014-08-08 15:30:00,42.57,42.58,42.44,42.51,350100.0,32.2971,32.3047,32.1985,32.2516,350100.0
2014-08-11 09:30:00,42.64,42.71,42.41,42.67,97200.0,32.3503,32.4034,32.1758,32.373,97200.0
2014-08-11 10:00:00,42.68,42.76,42.61,42.72,64600.0,32.3806,32.4413,32.3275,32.4109,64600.0
2014-08-11 10:30:00,42.73,42.92,42.68,42.89,83500.0,32.4185,32.5627,32.3806,32.5399,83500.0
2014-08-11 11:00:00,42.9,43.07,42.82,43.06,118400.0,32.5475,32.6765,32.4868,32.6689,118400.0
2014-08-11 11:30:00,43.05,43.36,43.02,43.27,172100.0,32.6613,32.8965,32.6386,32.8282,172100.0
2014-08-11 12:00:00,43.27,43.3,43.14,43.15,93600.0,32.8282,32.851,32.7296,32.7372,93600.0
2014-08-11 12:30:00,43.14,43.27,43.14,43.23,41800.0,32.7296,32.8282,32.7296,32.7979,41800.0
2014-08-11 13:00:00,43.23,43.28,43.23,43.27,34700.0,32.7979,32.8358,32.7979,32.8282,34700.0
2014-08-11 13:30:00,43.27,43.3,43.11,43.12,52100.0,32.8282,32.851,32.7068,32.7144,52100.0
2014-08-11 14:00:00,43.13,43.15,43.0,43.0,78900.0,32.722,32.7372,32.6234,32.6234,78900.0
2014-08-11 14:30:00,43.0,43.02,42.88,42.96,73800.0,32.6234,32.6386,32.5323,32.593,73800.0
2014-08-11 15:00:00,42.97,43.22,42.95,43.19,186200.0,32.6006,32.7903,32.5854,32.7675,186200.0
2014-08-11 15:30:00,43.18,43.22,43.14,43.16,379000.0,32.7599,32.7903,32.7296,32.7448,379000.0
2014-08-12 09:30:00,42.94,43.23,42.84,43.23,73300.0,32.5779,32.7979,32.502,32.7979,73300.0
2014-08-12 10:00:00,43.21,43.5,43.15,43.47,110100.0,32.7827,33.0027,32.7372,32.98,110100.0
2014-08-12 10:30:00,43.47,43.5,43.21,43.23,99300.0,32.98,33.0027,32.7827,32.7979,99300.0
2014-08-12 11:00:00,43.21,43.23,43.03,43.13,146100.0,32.7827,32.7979,32.6461,32.722,146100.0
2014-08-12 11:30:00,43.14,43.27,43.11,43.22,77500.0,32.7296,32.8282,32.7068,32.7903,77500.0
2014-08-12 12:00:00,43.22,43.38,43.19,43.27,89500.0,32.7903,32.9117,32.7675,32.8282,89500.0
2014-08-12 12:30:00,43.28,43.35,43.25,43.25,54600.0,32.8358,32.8889,32.813,32.813,54600.0
2014-08-12 13:00:00,43.26,43.3,43.2,43.22,52400.0,32.8206,32.851,32.7751,32.7903,52400.0
2014-08-12 13:30:00,43.22,43.23,43.14,43.16,57500.0,32.7903,32.7979,32.7296,32.7448,57500.0
2014-08-12 14:00:00,43.16,43.18,43.07,43.1,68200.0,32.7448,32.7599,32.6765,32.6992,68200.0
2014-08-12 14:30:00,43.1,43.15,43.04,43.12,84000.0,32.6992,32.7372,32.6537,32.7144,84000.0
2014-08-12 15:00:00,43.11,43.11,43.05,43.07,79400.0,32.7068,32.7068,32.6613,32.6765,79400.0
2014-08-12 15:30:00,43.08,43.18,43.07,43.15,205300.0,32.6841,32.7599,32.6765,32.7372,205300.0
2014-08-13 09:30:00,43.13,43.4,42.76,42.98,119800.0,32.722,32.9269,32.4413,32.6082,119800.0
2014-08-13 10:00:00,42.98,43.05,42.74,43.0,123100.0,32.6082,32.6613,32.4261,32.6234,123100.0
2014-08-13 10:30:00,43.0,43.19,42.93,43.16,56700.0,32.6234,32.7675,32.5703,32.7448,56700.0
2014-08-13 11:00:00,43.17,43.23,43.11,43.22,206000.0,32.7524,32.7979,32.7068,32.7903,206000.0
2014-08-13 11:30:00,43.19,43.23,43.11,43.15,146600.0,32.7675,32.7979,32.7068,32.7372,146600.0
2014-08-13 12:00:00,43.15,43.15,43.02,43.15,99200.0,32.7372,32.7372,32.6386,32.7372,99200.0
2014-08-13 12:30:00,43.15,43.23,43.13,43.18,26500.0,32.7372,32.7979,32.722,32.7599,26500.0
2014-08-13 13:00:00,43.17,43.18,43.03,43.04,43100.0,32.7524,32.7599,32.6461,32.6537,43100.0
2014-08-13 13:30:00,43.04,43.11,42.93,42.93,72600.0,32.6537,32.7068,32.5703,32.5703,72600.0
2014-08-13 14:00:00,42.92,42.97,42.88,42.89,45900.0,32.5627,32.6006,32.5323,32.5399,45900.0
2014-08-13 14:30:00,42.9,42.91,42.79,42.8,80500.0,32.5475,32.5551,32.4641,32.4716,80500.0
2014-08-13 15:00:00,42.81,42.81,42.69,42.72,136100.0,32.4792,32.4792,32.3882,32.4109,136100.0
2014-08-13 15:30:00,42.72,42.74,42.61,42.67,294700.0,32.4109,32.4261,32.3275,32.373,294700.0
2014-08-14 09:30:00,43.03,43.21,42.87,43.16,180200.0,32.6461,32.7827,32.5247,32.7448,180200.0
2014-08-14 10:00:00,43.17,43.2,42.82,42.88,115700.0,32.7524,32.7751,32.4868,32.5323,115700.0
2014-08-14 10:30:00,42.87,42.99,42.87,42.95,67600.0,32.5247,32.6158,32.5247,32.5854,67600.0
2014-08-14 11:00:00,42.95,43.2,42.95,43.2,56500.0,32.5854,32.7751,32.5854,32.7751,56500.0
2014-08-14 11:30:00,43.2,43.45,43.2,43.44,65600.0,32.7751,32.9648,32.7751,32.9572,65600.0
2014-08-14 12:00:00,43.44,43.47,43.3,43.38,89400.0,32.9572,32.98,32.851,32.9117,89400.0
2014-08-14 12:30:00,43.39,43.43,43.3,43.37,62700.0,32.9193,32.9496,32.851,32.9041,62700.0
2014-08-14 13:00:00,43.38,43.45,43.37,43.39,40200.0,32.9117,32.9648,32.9041,32.9193,40200.0
2014-08-14 13:30:00,43.39,43.47,43.35,43.44,73400.0,32.9193,32.98,32.8889,32.9572,73400.0
2014-08-14 14:00:00,43.45,43.54,43.44,43.54,38800.0,32.9648,33.0331,32.9572,33.0331,38800.0
2014-08-14 14:30:00,43.54,43.61,43.52,43.56,154200.0,33.0331,33.0862,33.0179,33.0482,154200.0
2014-08-14 15:00:00,43.56,43.56,43.45,43.48,96300.0,33.0482,33.0482,32.9648,32.9875,96300.0
2014-08-14 15:30:00,43.48,43.48,42.99,43.01,875800.0,32.9875,32.9875,32.6158,32.631,875800.0
2014-08-15 09:30:00,43.45,43.46,42.82,42.89,149800.0,32.9648,32.9724,32.4868,32.5399,149800.0
2014-08-15 10:00:00,42.9,42.99,42.8,42.92,90100.0,32.5475,32.6158,32.4716,32.5627,90100.0
2014-08-15 10:30:00,42.91,42.91,42.39,42.6,147800.0,32.5551,32.5551,32.1606,32.3199,147800.0
2014-08-15 11:00:00,42.59,42.59,42.18,42.22,362300.0,32.3123,32.3123,32.0013,32.0316,362300.0
2014-08-15 11:30:00,42.22,42.32,42.03,42.11,252100.0,32.0316,32.1075,31.8875,31.9482,252100.0
2014-08-15 12:00:00,42.11,42.51,42.06,42.51,118400.0,31.9482,32.2516,31.9102,32.2516,118400.0
2014-08-15 12:30:00,42.51,42.77,42.48,42.57,137800.0,32.2516,32.4489,32.2289,32.2971,137800.0
2014-08-15 13:00:00,42.58,42.69,42.53,42.58,73100.0,32.3047,32.3882,32.2668,32.3047,73100.0
2014-08-15 13:30:00,42.58,42.62,42.51,42.53,103300.0,32.3047,32.3351,32.2516,32.2668,103300.0
2014-08-15 14:00:00,42.53,42.8,42.53,42.78,186500.0,32.2668,32.4716,32.2668,32.4565,186500.0
2014-08-15 14:30:00,42.79,42.95,42.69,42.95,197500.0,32.4641,32.5854,32.3882,32.5854,197500.0
2014-08-15 15:00:00,42.95,42.98,42.6,42.82,177600.0,32.5854,32.6082,32.3199,32.4868,177600.0
2014-08-15 15:30:00,42.81,43.02,42.75,42.96,363100.0,32.4792,32.6386,32.4337,32.593,363100.0
2014-08-18 09:30:00,43.22,43.49,43.09,43.42,278700.0,32.7903,32.9951,32.6917,32.942,278700.0
2014-08-18 10:00:00,43.43,43.55,43.3,43.49,175400.0,32.9496,33.0407,32.851,32.9951,175400.0
2014-08-18 10:30:00,43.49,43.5,43.13,43.2,207600.0,32.9951,33.0027,32.722,32.7751,207600.0
2014-08-18 11:00:00,43.21,43.35,43.21,43.31,149800.0,32.7827,32.8889,32.7827,32.8586,149800.0
2014-08-18 11:30:00,43.31,43.32,43.19,43.23,115700.0,32.8586,32.8662,32.7675,32.7979,115700.0
2014-08-18 12:00:00,43.23,43.29,43.05,43.07,146500.0,32.7979,32.8434,32.6613,32.6765,146500.0
2014-08-18 12:30:00,43.06,43.2,43.05,43.19,88400.0,32.6689,32.7751,32.6613,32.7675,88400.0
2014-08-18 13:00:00,43.18,43.35,43.18,43.35,71500.0,32.7599,32.8889,32.7599,32.8889,71500.0
2014-08-18 13:30:00,43.34,43.41,43.33,43.37,85400.0,32.8813,32.9344,32.8737,32.9041,85400.0
2014-08-18 14:00:00,43.37,43.65,43.36,43.65,98500.0,32.9041,33.1165,32.8965,33.1165,98500.0
2014-08-18 14:30:00,43.66,43.81,43.63,43.81,238400.0,33.1241,33.2379,33.1013,33.2379,238400.0
2014-08-18 15:00:00,43.8,43.87,43.55,43.65,297400.0,33.2303,33.2834,33.0407,33.1165,297400.0
2014-08-18 15:30:00,43.65,43.66,43.43,43.52,568400.0,33.1165,33.1241,32.9496,33.0179,568400.0
2014-08-19 09:30:00,46.19,46.78,45.22,45.73,1988900.0,35.0436,35.4912,34.3077,34.6946,1988900.0
2014-08-19 10:00:00,45.72,45.95,45.39,45.66,935600.0,34.687,34.8615,34.4366,34.6415,935600.0
2014-08-19 10:30:00,45.66,45.7,44.62,44.87,864300.0,34.6415,34.6718,33.8524,34.0421,864300.0
2014-08-19 11:00:00,44.88,45.17,44.87,44.99,419900.0,34.0497,34.2697,34.0421,34.1332,419900.0
2014-08-19 11:30:00,44.99,45.09,44.55,44.9,339300.0,34.1332,34.209,33.7993,34.0649,339300.0
2014-08-19 12:00:00,44.9,44.99,44.64,44.89,224400.0,34.0649,34.1332,33.8676,34.0573,224400.0
2014-08-19 12:30:00,44.89,44.89,44.36,44.55,431900.0,34.0573,34.0573,33.6552,33.7993,431900.0
2014-08-19 13:00:00,44.54,44.63,44.43,44.52,279100.0,33.7918,33.86,33.7083,33.7766,279100.0
2014-08-19 13:30:00,44.53,44.76,44.45,44.46,174300.0,33.7842,33.9587,33.7235,33.7311,174300.0
2014-08-19 14:00:00,44.45,44.55,44.03,44.11,385600.0,33.7235,33.7993,33.4048,33.4655,385600.0
2014-08-19 14:30:00,44.11,44.23,43.55,43.58,546400.0,33.4655,33.5566,33.0407,33.0634,546400.0
2014-08-19 15:00:00,43.58,44.15,43.58,44.12,597600.0,33.0634,33.4959,33.0634,33.4731,597600.0
2014-08-19 15:30:00,44.11,44.3,44.04,44.2,769900.0,33.4655,33.6097,33.4124,33.5338,769900.0
2014-08-20 09:30:00,44.28,44.4,43.76,44.29,373800.0,33.5945,33.6855,33.2,33.6021,373800.0
2014-08-20 10:00:00,44.28,44.53,44.17,44.53,214000.0,33.5945,33.7842,33.511,33.7842,214000.0
2014-08-20 10:30:00,44.52,44.76,44.43,44.45,302100.0,33.7766,33.9587,33.7083,33.7235,302100.0
2014-08-20 11:00:00,44.45,44.58,44.41,44.53,185200.0,33.7235,33.8221,33.6931,33.7842,185200.0
2014-08-20 11:30:00,44.53,44.75,44.53,44.69,127300.0,33.7842,33.9511,33.7842,33.9056,127300.0
2014-08-20 12:00:00,44.69,44.69,44.51,44.6,83300.0,33.9056,33.9056,33.769,33.8373,83300.0
2014-08-20 12:30:00,44.6,44.67,44.54,44.64,101500.0,33.8373,33.8904,33.7918,33.8676,101500.0
2014-08-20 13:00:00,44.63,44.76,44.62,44.76,68800.0,33.86,33.9587,33.8524,33.9587,68800.0
2014-08-20 13:30:00,44.76,44.88,44.76,44.8,97200.0,33.9587,34.0497,33.9587,33.989,97200.0
2014-08-20 14:00:00,44.79,44.8,44.54,44.7,109500.0,33.9814,33.989,33.7918,33.9131,109500.0
2014-08-20 14:30:00,44.7,44.79,44.7,44.77,129700.0,33.9131,33.9814,33.9131,33.9662,129700.0
2014-08-20 15:00:00,44.77,44.99,44.76,44.98,172000.0,33.9662,34.1332,33.9587,34.1256,172000.0
2014-08-20 15:30:00,44.98,45.14,44.98,45.04,452000.0,34.1256,34.247,34.1256,34.1711,452000.0
2014-08-21 09:30:00,44.94,45.02,44.66,44.7,138500.0,34.0952,34.1559,33.8828,33.9131,138500.0
2014-08-21 10:00:00,44.73,44.8,44.5,44.68,71900.0,33.9359,33.989,33.7614,33.898,71900.0
2014-08-21 10:30:00,44.68,45.0,44.66,44.86,171800.0,33.898,34.1407,33.8828,34.0345,171800.0
2014-08-21 11:00:00,44.86,44.9,44.64,44.65,80100.0,34.0345,34.0649,33.8676,33.8752,80100.0
2014-08-21 11:30:00,44.66,44.73,44.58,44.58,69300.0,33.8828,33.9359,33.8221,33.8221,69300.0
2014-08-21 12:00:00,44.58,44.77,44.58,44.63,50000.0,33.8221,33.9662,33.8221,33.86,50000.0
2014-08-21 12:30:00,44.64,44.71,44.61,44.63,31900.0,33.8676,33.9207,33.8449,33.86,31900.0
2014-08-21 13:00:00,44.63,44.82,44.63,44.75,41300.0,33.86,34.0042,33.86,33.9511,41300.0
2014-08-21 13:30:00,44.75,44.79,44.71,44.73,43800.0,33.9511,33.9814,33.9207,33.9359,43800.0
2014-08-21 14:00:00,44.74,44.76,44.62,44.62,67700.0,33.9435,33.9587,33.8524,33.8524,67700.0
2014-08-21 14:30:00,44.62,44.74,44.61,44.67,85300.0,33.8524,33.9435,33.8449,33.8904,85300.0
2014-08-21 15:00:00,44.67,44.82,44.66,44.76,118400.0,33.8904,34.0042,33.8828,33.9587,118400.0
2014-08-21 15:30:00,44.76,44.8,44.59,44.64,250100.0,33.9587,33.989,33.8297,33.8676,250100.0
2014-08-22 09:30:00,44.77,45.07,44.65,45.04,91700.0,33.9662,34.1939,33.8752,34.1711,91700.0
2014-08-22 10:00:00,45.08,45.24,44.96,45.23,118000.0,34.2014,34.3228,34.1104,34.3152,118000.0
2014-08-22 10:30:00,45.23,45.3,45.17,45.19,80400.0,34.3152,34.3683,34.2697,34.2849,80400.0
2014-08-22 11:00:00,45.19,45.23,45.06,45.15,100600.0,34.2849,34.3152,34.1863,34.2545,100600.0
2014-08-22 11:30:00,45.15,45.3,45.12,45.3,66900.0,34.2545,34.3683,34.2318,34.3683,66900.0
2014-08-22 12:00:00,45.3,45.41,45.2,45.22,70400.0,34.3683,34.4518,34.2925,34.3077,70400.0
2014-08-22 12:30:00,45.23,45.23,45.12,45.21,43100.0,34.3152,34.3152,34.2318,34.3001,43100.0
2014-08-22 13:00:00,45.21,45.27,45.21,45.24,43900.0,34.3001,34.3456,34.3001,34.3228,43900.0
2014-08-22 13:30:00,45.25,45.29,45.08,45.09,53500.0,34.3304,34.3608,34.2014,34.209,53500.0
2014-08-22 14:00:00,45.1,45.13,45.02,45.07,62000.0,34.2166,34.2394,34.1559,34.1939,62000.0
2014-08-22 14:30:00,45.06,45.29,45.02,45.25,99600.0,34.1863,34.3608,34.1559,34.3304,99600.0
2014-08-22 15:00:00,45.25,45.34,45.16,45.33,138300.0,34.3304,34.3987,34.2621,34.3911,138300.0
2014-08-22 15:30:00,45.34,45.35,45.19,45.22,278700.0,34.3987,34.4063,34.2849,34.3077,278700.0
2014-08-25 09:30:00,45.33,45.54,45.3,45.5,117400.0,34.3911,34.5504,34.3683,34.5201,117400.0
2014-08-25 10:00:00,45.5,45.5,45.17,45.18,76000.0,34.5201,34.5201,34.2697,34.2773,76000.0
2014-08-25 10:30:00,45.17,45.25,45.03,45.07,165100.0,34.2697,34.3304,34.1635,34.1939,165100.0
2014-08-25 11:00:00,45.06,45.17,44.89,45.16,200800.0,34.1863,34.2697,34.0573,34.2621,200800.0
2014-08-25 11:30:00,45.16,45.29,45.1,45.28,112700.0,34.2621,34.3608,34.2166,34.3532,112700.0
2014-08-25 12:00:00,45.29,45.31,45.04,45.05,40300.0,34.3608,34.3759,34.1711,34.1787,40300.0
2014-08-25 12:30:00,45.07,45.1,45.02,45.09,34100.0,34.1939,34.2166,34.1559,34.209,34100.0
2014-08-25 13:00:00,45.06,45.14,45.03,45.13,19300.0,34.1863,34.247,34.1635,34.2394,19300.0
2014-08-25 13:30:00,45.15,45.17,45.05,45.09,39900.0,34.2545,34.2697,34.1787,34.209,39900.0
2014-08-25 14:00:00,45.09,45.11,45.02,45.08,42900.0,34.209,34.2242,34.1559,34.2014,42900.0
2014-08-25 14:30:00,45.08,45.19,45.07,45.17,45600.0,34.2014,34.2849,34.1939,34.2697,45600.0
2014-08-25 15:00:00,45.16,45.2,45.12,45.17,55900.0,34.2621,34.2925,34.2318,34.2697,55900.0
2014-08-25 15:30:00,45.17,45.2,45.13,45.18,202700.0,34.2697,34.2925,34.2394,34.2773,202700.0
2014-08-26 09:30:00,45.34,45.61,45.24,45.6,60500.0,34.3987,34.6035,34.3228,34.596,60500.0
2014-08-26 10:00:00,45.59,45.71,45.48,45.69,92600.0,34.5884,34.6794,34.5049,34.6642,92600.0
2014-08-26 10:30:00,45.69,45.79,45.62,45.74,59500.0,34.6642,34.7401,34.6111,34.7022,59500.0
2014-08-26 11:00:00,45.75,45.85,45.7,45.75,98400.0,34.7098,34.7856,34.6718,34.7098,98400.0
2014-08-26 11:30:00,45.74,45.76,45.6,45.66,58200.0,34.7022,34.7173,34.596,34.6415,58200.0
2014-08-26 12:00:00,45.65,45.69,45.56,45.57,59000.0,34.6339,34.6642,34.5656,34.5732,59000.0
2014-08-26 12:30:00,45.59,45.6,45.46,45.46,25400.0,34.5884,34.596,34.4897,34.4897,25400.0
2014-08-26 13:00:00,45.47,45.47,45.39,45.43,47600.0,34.4973,34.4973,34.4366,34.467,47600.0
2014-08-26 13:30:00,45.44,45.45,45.39,45.42,42100.0,34.4746,34.4822,34.4366,34.4594,42100.0
2014-08-26 14:00:00,45.42,45.42,45.37,45.38,44300.0,34.4594,34.4594,34.4215,34.429,44300.0
2014-08-26 14:30:00,45.38,45.54,45.37,45.5,116200.0,34.429,34.5504,34.4215,34.5201,116200.0
2014-08-26 15:00:00,45.5,45.5,45.4,45.43,138100.0,34.5201,34.5201,34.4442,34.467,138100.0
2014-08-26 15:30:00,45.42,45.43,45.28,45.33,223000.0,34.4594,34.467,34.3532,34.3911,223000.0
2014-08-27 09:30:00,45.45,45.61,44.98,45.02,144600.0,34.4822,34.6035,34.1256,34.1559,144600.0
2014-08-27 10:00:00,44.98,45.33,44.88,45.31,167100.0,34.1256,34.3911,34.0497,34.3759,167100.0
2014-08-27 10:30:00,45.31,45.35,45.24,45.29,123900.0,34.3759,34.4063,34.3228,34.3608,123900.0
2014-08-27 11:00:00,45.31,45.4,45.18,45.18,74400.0,34.3759,34.4442,34.2773,34.2773,74400.0
2014-08-27 11:30:00,45.2,45.37,45.15,45.16,55400.0,34.2925,34.4215,34.2545,34.2621,55400.0
2014-08-27 12:00:00,45.15,45.18,45.06,45.07,75600.0,34.2545,34.2773,34.1863,34.1939,75600.0
2014-08-27 12:30:00,45.07,45.13,45.02,45.09,42500.0,34.1939,34.2394,34.1559,34.209,42500.0
2014-08-27 13:00:00,45.1,45.2,45.06,45.16,42600.0,34.2166,34.2925,34.1863,34.2621,42600.0
2014-08-27 13:30:00,45.17,45.23,45.14,45.22,67300.0,34.2697,34.3152,34.247,34.3077,67300.0
2014-08-27 14:00:00,45.22,45.33,45.18,45.3,93700.0,34.3077,34.3911,34.2773,34.3683,93700.0
2014-08-27 14:30:00,45.29,45.33,45.27,45.29,96300.0,34.3608,34.3911,34.3456,34.3608,96300.0
2014-08-27 15:00:00,45.29,45.32,45.22,45.23,125500.0,34.3608,34.3835,34.3077,34.3152,125500.0
2014-08-27 15:30:00,45.22,45.28,45.17,45.19,324400.0,34.3077,34.3532,34.2697,34.2849,324400.0
2014-08-28 09:30:00,45.08,45.11,44.8,45.06,127200.0,34.2014,34.2242,33.989,34.1863,127200.0
2014-08-28 10:00:00,45.08,45.18,45.01,45.15,77500.0,34.2014,34.2773,34.1483,34.2545,77500.0
2014-08-28 10:30:00,45.16,45.18,45.1,45.12,64200.0,34.2621,34.2773,34.2166,34.2318,64200.0
2014-08-28 11:00:00,45.13,45.18,45.13,45.16,74200.0,34.2394,34.2773,34.2394,34.2621,74200.0
2014-08-28 11:30:00,45.17,45.19,45.12,45.18,154700.0,34.2697,34.2849,34.2318,34.2773,154700.0
2014-08-28 12:00:00,45.18,45.18,45.12,45.16,64300.0,34.2773,34.2773,34.2318,34.2621,64300.0
2014-08-28 12:30:00,45.16,45.18,45.13,45.18,40800.0,34.2621,34.2773,34.2394,34.2773,40800.0
2014-08-28 13:00:00,45.17,45.24,45.15,45.24,50600.0,34.2697,34.3228,34.2545,34.3228,50600.0
2014-08-28 13:30:00,45.25,45.3,45.21,45.28,19900.0,34.3304,34.3683,34.3001,34.3532,19900.0
2014-08-28 14:00:00,45.28,45.35,45.28,45.35,32800.0,34.3532,34.4063,34.3532,34.4063,32800.0
2014-08-28 14:30:00,45.35,45.42,45.33,45.34,63100.0,34.4063,34.4594,34.3911,34.3987,63100.0
2014-08-28 15:00:00,45.34,45.34,45.24,45.26,73300.0,34.3987,34.3987,34.3228,34.338,73300.0
2014-08-28 15:30:00,45.24,45.25,45.16,45.23,221200.0,34.3228,34.3304,34.2621,34.3152,221200.0
2014-08-29 09:30:00,45.4,45.46,44.87,44.87,70800.0,34.4442,34.4897,34.0421,34.0421,70800.0
2014-08-29 10:00:00,44.88,45.04,44.75,44.96,84600.0,34.0497,34.1711,33.9511,34.1104,84600.0
2014-08-29 10:30:00,44.96,45.04,44.86,45.02,58400.0,34.1104,34.1711,34.0345,34.1559,58400.0
2014-08-29 11:00:00,45.03,45.21,45.02,45.17,67700.0,34.1635,34.3001,34.1559,34.2697,67700.0
2014-08-29 11:30:00,45.18,45.28,45.17,45.23,39700.0,34.2773,34.3532,34.2697,34.3152,39700.0
2014-08-29 12:00:00,45.24,45.27,45.11,45.15,32100.0,34.3228,34.3456,34.2242,34.2545,32100.0
2014-08-29 12:30:00,45.15,45.21,45.11,45.11,25400.0,34.2545,34.3001,34.2242,34.2242,25400.0
2014-08-29 13:00:00,45.13,45.15,45.02,45.05,18600.0,34.2394,34.2545,34.1559,34.1787,18600.0
2014-08-29 13:30:00,45.05,45.07,45.01,45.05,27000.0,34.1787,34.1939,34.1483,34.1787,27000.0
2014-08-29 14:00:00,45.05,45.08,45.04,45.05,23900.0,34.1787,34.2014,34.1711,34.1787,23900.0
2014-08-29 14:30:00,45.05,45.18,45.05,45.16,83200.0,34.1787,34.2773,34.1787,34.2621,83200.0
2014-08-29 15:00:00,45.17,45.18,45.04,45.04,46400.0,34.2697,34.2773,34.1711,34.1711,46400.0
2014-08-29 15:30:00,45.04,45.15,45.04,45.08,171000.0,34.1711,34.2545,34.1711,34.2014,171000.0
2014-09-02 09:30:00,45.3,45.69,45.24,45.32,68300.0,34.3683,34.6642,34.3228,34.3835,68300.0
2014-09-02 10:00:00,45.33,45.38,45.22,45.31,89300.0,34.3911,34.429,34.3077,34.3759,89300.0
2014-09-02 10:30:00,45.3,45.38,45.2,45.38,96000.0,34.3683,34.429,34.2925,34.429,96000.0
2014-09-02 11:00:00,45.38,45.42,45.27,45.29,49400.0,34.429,34.4594,34.3456,34.3608,49400.0
2014-09-02 11:30:00,45.31,45.45,45.26,45.28,53500.0,34.3759,34.4822,34.338,34.3532,53500.0
2014-09-02 12:00:00,45.28,45.49,45.28,45.47,79500.0,34.3532,34.5125,34.3532,34.4973,79500.0
2014-09-02 12:30:00,45.46,45.46,45.19,45.19,47900.0,34.4897,34.4897,34.2849,34.2849,47900.0
2014-09-02 13:00:00,45.19,45.3,45.13,45.18,47200.0,34.2849,34.3683,34.2394,34.2773,47200.0
2014-09-02 13:30:00,45.16,45.17,45.07,45.16,50600.0,34.2621,34.2697,34.1939,34.2621,50600.0
2014-09-02 14:00:00,45.16,45.27,45.15,45.26,70800.0,34.2621,34.3456,34.2545,34.338,70800.0
2014-09-02 14:30:00,45.27,45.35,45.27,45.3,55200.0,34.3456,34.4063,34.3456,34.3683,55200.0
2014-09-02 15:00:00,45.31,45.38,45.3,45.35,80800.0,34.3759,34.429,34.3683,34.4063,80800.0
2014-09-02 15:30:00,45.35,45.4,45.32,45.37,210400.0,34.4063,34.4442,34.3835,34.4215,210400.0
2014-09-03 09:30:00,45.61,45.83,45.47,45.61,263700.0,34.6983,34.8657,34.5918,34.6983,263700.0
2014-09-03 10:00:00,45.61,45.66,45.46,45.55,88300.0,34.6983,34.7363,34.5842,34.6526,88300.0
2014-09-03 10:30:00,45.55,45.83,45.55,45.74,86100.0,34.6526,34.8657,34.6526,34.7972,86100.0
2014-09-03 11:00:00,45.74,45.78,45.54,45.59,97500.0,34.7972,34.8276,34.645,34.6831,97500.0
2014-09-03 11:30:00,45.59,45.63,45.44,45.47,82800.0,34.6831,34.7135,34.569,34.5918,82800.0
2014-09-03 12:00:00,45.46,45.57,45.46,45.52,31700.0,34.5842,34.6679,34.5842,34.6298,31700.0
2014-09-03 12:30:00,45.5,45.61,45.5,45.51,27900.0,34.6146,34.6983,34.6146,34.6222,27900.0
2014-09-03 13:00:00,45.51,45.67,45.5,45.65,61400.0,34.6222,34.7439,34.6146,34.7287,61400.0
2014-09-03 13:30:00,45.66,45.7,45.58,45.66,58300.0,34.7363,34.7668,34.6755,34.7363,58300.0
2014-09-03 14:00:00,45.66,45.66,45.55,45.59,71800.0,34.7363,34.7363,34.6526,34.6831,71800.0
2014-09-03 14:30:00,45.6,45.62,45.58,45.61,93500.0,34.6907,34.7059,34.6755,34.6983,93500.0
2014-09-03 15:00:00,45.62,45.67,45.59,45.61,124500.0,34.7059,34.7439,34.6831,34.6983,124500.0
2014-09-03 15:30:00,45.61,45.66,45.58,45.66,251200.0,34.6983,34.7363,34.6755,34.7363,251200.0
2014-09-04 09:30:00,45.82,46.04,45.63,46.0,70500.0,34.8581,35.0254,34.7135,34.995,70500.0
2014-09-04 10:00:00,46.0,46.06,45.8,45.93,83700.0,34.995,35.0406,34.8428,34.9417,83700.0
2014-09-04 10:30:00,45.93,46.0,45.87,45.98,91900.0,34.9417,34.995,34.8961,34.9798,91900.0
2014-09-04 11:00:00,45.97,46.18,45.9,46.15,151600.0,34.9722,35.1319,34.9189,35.1091,151600.0
2014-09-04 11:30:00,46.15,46.25,46.13,46.24,58100.0,35.1091,35.1852,35.0939,35.1776,58100.0
2014-09-04 12:00:00,46.24,46.4,46.2,46.38,110800.0,35.1776,35.2993,35.1471,35.2841,110800.0
2014-09-04 12:30:00,46.38,46.38,46.13,46.17,65600.0,35.2841,35.2841,35.0939,35.1243,65600.0
2014-09-04 13:00:00,46.16,46.16,46.0,46.01,42800.0,35.1167,35.1167,34.995,35.0026,42800.0
2014-09-04 13:30:00,46.02,46.15,46.0,46.09,45700.0,35.0102,35.1091,34.995,35.0635,45700.0
2014-09-04 14:00:00,46.09,46.13,46.02,46.03,52200.0,35.0635,35.0939,35.0102,35.0178,52200.0
2014-09-04 14:30:00,46.03,46.06,45.98,46.0,83500.0,35.0178,35.0406,34.9798,34.995,83500.0
2014-09-04 15:00:00,45.99,46.01,45.91,45.98,143800.0,34.9874,35.0026,34.9265,34.9798,143800.0
2014-09-04 15:30:00,45.98,45.98,45.85,45.93,201100.0,34.9798,34.9798,34.8809,34.9417,201100.0
2014-09-05 09:30:00,45.86,45.97,45.45,45.75,111600.0,34.8885,34.9722,34.5766,34.8048,111600.0
2014-09-05 10:00:00,45.75,45.79,45.45,45.64,65700.0,34.8048,34.8352,34.5766,34.7211,65700.0
2014-09-05 10:30:00,45.63,45.67,45.47,45.64,55000.0,34.7135,34.7439,34.5918,34.7211,55000.0
2014-09-05 11:00:00,45.65,45.69,45.59,45.61,26900.0,34.7287,34.7592,34.6831,34.6983,26900.0
2014-09-05 11:30:00,45.61,45.68,45.53,45.66,25100.0,34.6983,34.7515,34.6374,34.7363,25100.0
2014-09-05 12:00:00,45.67,45.79,45.67,45.78,54300.0,34.7439,34.8352,34.7439,34.8276,54300.0
2014-09-05 12:30:00,45.78,45.95,45.76,45.91,55700.0,34.8276,34.957,34.8124,34.9265,55700.0
2014-09-05 13:00:00,45.9,45.93,45.83,45.84,30900.0,34.9189,34.9417,34.8657,34.8733,30900.0
2014-09-05 13:30:00,45.84,45.86,45.77,45.86,27300.0,34.8733,34.8885,34.82,34.8885,27300.0
2014-09-05 14:00:00,45.85,46.06,45.85,45.97,66800.0,34.8809,35.0406,34.8809,34.9722,66800.0
2014-09-05 14:30:00,45.98,46.0,45.92,45.98,63900.0,34.9798,34.995,34.9341,34.9798,63900.0
2014-09-05 15:00:00,45.98,46.07,45.98,45.98,100200.0,34.9798,35.0482,34.9798,34.9798,100200.0
2014-09-05 15:30:00,45.98,46.11,45.97,46.11,210500.0,34.9798,35.0787,34.9722,35.0787,210500.0
2014-09-08 09:30:00,46.14,46.25,45.85,45.85,49000.0,35.1015,35.1852,34.8809,34.8809,49000.0
2014-09-08 10:00:00,45.86,45.92,45.69,45.86,82500.0,34.8885,34.9341,34.7592,34.8885,82500.0
2014-09-08 10:30:00,45.85,45.9,45.79,45.87,127300.0,34.8809,34.9189,34.8352,34.8961,127300.0
2014-09-08 11:00:00,45.86,45.94,45.8,45.9,49200.0,34.8885,34.9493,34.8428,34.9189,49200.0
2014-09-08 11:30:00,45.89,45.94,45.78,45.88,64500.0,34.9113,34.9493,34.8276,34.9037,64500.0
2014-09-08 12:00:00,45.86,45.96,45.84,45.94,65000.0,34.8885,34.9646,34.8733,34.9493,65000.0
2014-09-08 12:30:00,45.94,45.98,45.86,45.86,35000.0,34.9493,34.9798,34.8885,34.8885,35000.0
2014-09-08 13:00:00,45.87,45.93,45.84,45.86,46200.0,34.8961,34.9417,34.8733,34.8885,46200.0
2014-09-08 13:30:00,45.86,45.92,45.83,45.88,52800.0,34.8885,34.9341,34.8657,34.9037,52800.0
2014-09-08 14:00:00,45.85,45.87,45.75,45.76,52100.0,34.8809,34.8961,34.8048,34.8124,52100.0
2014-09-08 14:30:00,45.76,45.78,45.7,45.71,51700.0,34.8124,34.8276,34.7668,34.7744,51700.0
2014-09-08 15:00:00,45.72,45.85,45.71,45.85,73900.0,34.782,34.8809,34.7744,34.8809,73900.0
2014-09-08 15:30:00,45.85,45.92,45.8,45.9,242300.0,34.8809,34.9341,34.8428,34.9189,242300.0
2014-09-09 09:30:00,45.31,45.55,45.25,45.43,314400.0,34.4701,34.6526,34.4244,34.5614,314400.0
2014-09-09 10:00:00,45.43,45.5,45.3,45.47,197300.0,34.5614,34.6146,34.4625,34.5918,197300.0
2014-09-09 10:30:00,45.48,45.51,45.33,45.37,113000.0,34.5994,34.6222,34.4853,34.5157,113000.0
2014-09-09 11:00:00,45.38,45.6,45.37,45.52,117200.0,34.5233,34.6907,34.5157,34.6298,117200.0
2014-09-09 11:30:00,45.53,45.57,45.35,45.4,82500.0,34.6374,34.6679,34.5005,34.5385,82500.0
2014-09-09 12:00:00,45.4,45.5,45.37,45.38,68400.0,34.5385,34.6146,34.5157,34.5233,68400.0
2014-09-09 12:30:00,45.39,45.45,45.34,45.37,60800.0,34.5309,34.5766,34.4929,34.5157,60800.0
2014-09-09 13:00:00,45.37,45.48,45.34,45.48,80700.0,34.5157,34.5994,34.4929,34.5994,80700.0
2014-09-09 13:30:00,45.48,45.58,45.43,45.55,84200.0,34.5994,34.6755,34.5614,34.6526,84200.0
2014-09-09 14:00:00,45.55,45.55,45.38,45.4,96000.0,34.6526,34.6526,34.5233,34.5385,96000.0
2014-09-09 14:30:00,45.4,45.5,45.38,45.39,136900.0,34.5385,34.6146,34.5233,34.5309,136900.0
2014-09-09 15:00:00,45.39,45.48,45.38,45.48,261500.0,34.5309,34.5994,34.5233,34.5994,261500.0
2014-09-09 15:30:00,45.48,45.51,45.37,45.37,297500.0,34.5994,34.6222,34.5157,34.5157,297500.0
2014-09-10 09:30:00,45.3,45.66,45.3,45.54,161400.0,34.4625,34.7363,34.4625,34.645,161400.0
2014-09-10 10:00:00,45.54,45.77,45.48,45.76,188100.0,34.645,34.82,34.5994,34.8124,188100.0
2014-09-10 10:30:00,45.76,45.8,45.54,45.77,128800.0,34.8124,34.8428,34.645,34.82,128800.0
2014-09-10 11:00:00,45.76,45.91,45.69,45.9,88200.0,34.8124,34.9265,34.7592,34.9189,88200.0
2014-09-10 11:30:00,45.91,46.05,45.91,46.01,110500.0,34.9265,35.033,34.9265,35.0026,110500.0
2014-09-10 12:00:00,46.01,46.12,45.93,46.05,76300.0,35.0026,35.0863,34.9417,35.033,76300.0
2014-09-10 12:30:00,46.05,46.05,45.94,45.95,77400.0,35.033,35.033,34.9493,34.957,77400.0
2014-09-10 13:00:00,45.96,46.2,45.94,46.19,92100.0,34.9646,35.1471,34.9493,35.1395,92100.0
2014-09-10 13:30:00,46.19,46.23,46.05,46.05,102800.0,35.1395,35.17,35.033,35.033,102800.0
2014-09-10 14:00:00,46.05,46.08,45.94,45.94,82700.0,35.033,35.0559,34.9493,34.9493,82700.0
2014-09-10 14:30:00,45.94,46.06,45.93,46.0,145500.0,34.9493,35.0406,34.9417,34.995,145500.0
2014-09-10 15:00:00,46.0,46.22,45.98,46.13,155800.0,34.995,35.1624,34.9798,35.0939,155800.0
2014-09-10 15:30:00,46.13,46.25,46.12,46.15,334500.0,35.0939,35.1852,35.0863,35.1091,334500.0
2014-09-11 09:30:00,45.82,46.24,45.75,46.11,63400.0,34.8581,35.1776,34.8048,35.0787,63400.0
2014-09-11 10:00:00,46.14,46.29,46.07,46.27,88000.0,35.1015,35.2156,35.0482,35.2004,88000.0
2014-09-11 10:30:00,46.26,46.27,46.1,46.22,94300.0,35.1928,35.2004,35.0711,35.1624,94300.0
2014-09-11 11:00:00,46.22,46.25,46.1,46.21,73200.0,35.1624,35.1852,35.0711,35.1548,73200.0
2014-09-11 11:30:00,46.21,46.25,46.1,46.15,79200.0,35.1548,35.1852,35.0711,35.1091,79200.0
2014-09-11 12:00:00,46.15,46.19,46.1,46.15,46200.0,35.1091,35.1395,35.0711,35.1091,46200.0
2014-09-11 12:30:00,46.15,46.16,46.08,46.14,48600.0,35.1091,35.1167,35.0559,35.1015,48600.0
2014-09-11 13:00:00,46.13,46.18,46.07,46.13,76000.0,35.0939,35.1319,35.0482,35.0939,76000.0
2014-09-11 13:30:00,46.12,46.14,46.05,46.06,61300.0,35.0863,35.1015,35.033,35.0406,61300.0
2014-09-11 14:00:00,46.06,46.14,46.06,46.13,60600.0,35.0406,35.1015,35.0406,35.0939,60600.0
2014-09-11 14:30:00,46.13,46.17,46.04,46.07,67200.0,35.0939,35.1243,35.0254,35.0482,67200.0
2014-09-11 15:00:00,46.08,46.19,46.05,46.13,135100.0,35.0559,35.1395,35.033,35.0939,135100.0
2014-09-11 15:30:00,46.14,46.17,46.09,46.13,264000.0,35.1015,35.1243,35.0635,35.0939,264000.0
2014-09-12 09:30:00,46.1,46.98,46.1,46.79,288300.0,35.0711,35.7405,35.0711,35.596,288300.0
2014-09-12 10:00:00,46.73,46.75,46.61,46.7,116800.0,35.5503,35.5656,35.4591,35.5275,116800.0
2014-09-12 10:30:00,46.68,46.77,46.63,46.71,121300.0,35.5123,35.5808,35.4743,35.5351,121300.0
2014-09-12 11:00:00,46.71,46.72,46.47,46.56,109200.0,35.5351,35.5427,35.3525,35.421,109200.0
2014-09-12 11:30:00,46.55,46.6,46.48,46.5,120000.0,35.4134,35.4514,35.3602,35.3754,120000.0
2014-09-12 12:00:00,46.5,46.53,46.42,46.45,54900.0,35.3754,35.3982,35.3145,35.3373,54900.0
2014-09-12 12:30:00,46.45,46.48,46.36,46.4,80800.0,35.3373,35.3602,35.2689,35.2993,80800.0
2014-09-12 13:00:00,46.4,46.46,46.29,46.34,86700.0,35.2993,35.3449,35.2156,35.2536,86700.0
2014-09-12 13:30:00,46.34,46.42,46.29,46.42,67700.0,35.2536,35.3145,35.2156,35.3145,67700.0
2014-09-12 14:00:00,46.42,46.43,46.29,46.3,78700.0,35.3145,35.3221,35.2156,35.2232,78700.0
2014-09-12 14:30:00,46.29,46.37,46.28,46.36,78100.0,35.2156,35.2765,35.208,35.2689,78100.0
2014-09-12 15:00:00,46.35,46.44,46.35,46.4,97400.0,35.2613,35.3297,35.2613,35.2993,97400.0
2014-09-12 15:30:00,46.39,46.41,46.34,46.37,239400.0,35.2917,35.3069,35.2536,35.2765,239400.0
2014-09-15 09:30:00,46.33,46.36,45.95,46.0,102000.0,35.246,35.2689,34.957,34.995,102000.0
2014-09-15 10:00:00,46.0,46.0,45.85,45.95,132000.0,34.995,34.995,34.8809,34.957,132000.0
2014-09-15 10:30:00,45.96,46.08,45.88,46.07,48800.0,34.9646,35.0559,34.9037,35.0482,48800.0
2014-09-15 11:00:00,46.07,46.1,45.86,45.91,97400.0,35.0482,35.0711,34.8885,34.9265,97400.0
2014-09-15 11:30:00,45.92,45.98,45.86,45.86,53000.0,34.9341,34.9798,34.8885,34.8885,53000.0
2014-09-15 12:00:00,45.86,45.88,45.71,45.76,80700.0,34.8885,34.9037,34.7744,34.8124,80700.0
2014-09-15 12:30:00,45.78,45.86,45.75,45.82,108600.0,34.8276,34.8885,34.8048,34.8581,108600.0
2014-09-15 13:00:00,45.82,45.87,45.77,45.79,58900.0,34.8581,34.8961,34.82,34.8352,58900.0
2014-09-15 13:30:00,45.79,45.83,45.69,45.71,40200.0,34.8352,34.8657,34.7592,34.7744,40200.0
2014-09-15 14:00:00,45.71,45.86,45.67,45.85,50200.0,34.7744,34.8885,34.7439,34.8809,50200.0
2014-09-15 14:30:00,45.86,45.93,45.81,45.83,70300.0,34.8885,34.9417,34.8504,34.8657,70300.0
2014-09-15 15:00:00,45.85,45.97,45.85,45.94,100800.0,34.8809,34.9722,34.8809,34.9493,100800.0
2014-09-15 15:30:00,45.95,45.96,45.85,45.88,208300.0,34.957,34.9646,34.8809,34.9037,208300.0
2014-09-16 09:30:00,45.68,45.68,45.09,45.39,230100.0,34.7515,34.7515,34.3027,34.5309,230100.0
2014-09-16 10:00:00,45.39,45.5,45.16,45.37,206900.0,34.5309,34.6146,34.356,34.5157,206900.0
2014-09-16 10:30:00,45.36,45.41,45.23,45.24,148000.0,34.5081,34.5461,34.4092,34.4168,148000.0
2014-09-16 11:00:00,45.25,45.52,45.24,45.5,100100.0,34.4244,34.6298,34.4168,34.6146,100100.0
2014-09-16 11:30:00,45.5,45.63,45.44,45.55,77500.0,34.6146,34.7135,34.569,34.6526,77500.0
2014-09-16 12:00:00,45.55,45.6,45.52,45.55,71400.0,34.6526,34.6907,34.6298,34.6526,71400.0
2014-09-16 12:30:00,45.55,45.61,45.54,45.56,72200.0,34.6526,34.6983,34.645,34.6603,72200.0
2014-09-16 13:00:00,45.57,45.62,45.56,45.61,101500.0,34.6679,34.7059,34.6603,34.6983,101500.0
2014-09-16 13:30:00,45.62,45.78,45.62,45.71,60500.0,34.7059,34.8276,34.7059,34.7744,60500.0
2014-09-16 14:00:00,45.71,45.73,45.56,45.64,85300.0,34.7744,34.7896,34.6603,34.7211,85300.0
2014-09-16 14:30:00,45.65,45.71,45.61,45.62,66200.0,34.7287,34.7744,34.6983,34.7059,66200.0
2014-09-16 15:00:00,45.62,45.67,45.49,45.52,136800.0,34.7059,34.7439,34.607,34.6298,136800.0
2014-09-16 15:30:00,45.53,45.59,45.47,45.55,301500.0,34.6374,34.6831,34.5918,34.6526,301500.0
2014-09-17 09:30:00,45.7,45.76,45.51,45.67,73400.0,34.7668,34.8124,34.6222,34.7439,73400.0
2014-09-17 10:00:00,45.68,45.8,45.65,45.79,62300.0,34.7515,34.8428,34.7287,34.8352,62300.0
2014-09-17 10:30:00,45.8,45.8,45.69,45.76,86600.0,34.8428,34.8428,34.7592,34.8124,86600.0
2014-09-17 11:00:00,45.76,45.86,45.75,45.86,42600.0,34.8124,34.8885,34.8048,34.8885,42600.0
2014-09-17 11:30:00,45.87,45.89,45.82,45.83,58200.0,34.8961,34.9113,34.8581,34.8657,58200.0
2014-09-17 12:00:00,45.83,45.86,45.78,45.78,31800.0,34.8657,34.8885,34.8276,34.8276,31800.0
2014-09-17 12:30:00,45.78,45.78,45.71,45.71,27700.0,34.8276,34.8276,34.7744,34.7744,27700.0
2014-09-17 13:00:00,45.72,45.75,45.68,45.73,93500.0,34.782,34.8048,34.7515,34.7896,93500.0
2014-09-17 13:30:00,45.72,45.75,45.64,45.65,35200.0,34.782,34.8048,34.7211,34.7287,35200.0
2014-09-17 14:00:00,45.66,45.89,45.5,45.88,67500.0,34.7363,34.9113,34.6146,34.9037,67500.0
2014-09-17 14:30:00,45.89,45.91,45.64,45.83,60500.0,34.9113,34.9265,34.7211,34.8657,60500.0
2014-09-17 15:00:00,45.83,45.95,45.81,45.86,66000.0,34.8657,34.957,34.8504,34.8885,66000.0
2014-09-17 15:30:00,45.87,45.87,45.69,45.72,154600.0,34.8961,34.8961,34.7592,34.782,154600.0
2014-09-18 09:30:00,45.99,45.99,45.72,45.77,36800.0,34.9874,34.9874,34.782,34.82,36800.0
2014-09-18 10:00:00,45.79,45.84,45.63,45.7,78300.0,34.8352,34.8733,34.7135,34.7668,78300.0
2014-09-18 10:30:00,45.7,45.81,45.68,45.69,37200.0,34.7668,34.8504,34.7515,34.7592,37200.0
2014-09-18 11:00:00,45.69,45.8,45.68,45.76,30300.0,34.7592,34.8428,34.7515,34.8124,30300.0
2014-09-18 11:30:00,45.74,45.77,45.57,45.63,71500.0,34.7972,34.82,34.6679,34.7135,71500.0
2014-09-18 12:00:00,45.63,45.64,45.55,45.57,40200.0,34.7135,34.7211,34.6526,34.6679,40200.0
2014-09-18 12:30:00,45.56,45.57,45.52,45.57,36100.0,34.6603,34.6679,34.6298,34.6679,36100.0
2014-09-18 13:00:00,45.56,45.74,45.54,45.72,195000.0,34.6603,34.7972,34.645,34.782,195000.0
2014-09-18 13:30:00,45.73,45.78,45.71,45.72,47100.0,34.7896,34.8276,34.7744,34.782,47100.0
2014-09-18 14:00:00,45.71,45.72,45.66,45.69,60100.0,34.7744,34.782,34.7363,34.7592,60100.0
2014-09-18 14:30:00,45.69,45.8,45.68,45.79,66600.0,34.7592,34.8428,34.7515,34.8352,66600.0
2014-09-18 15:00:00,45.8,45.98,45.8,45.97,97100.0,34.8428,34.9798,34.8428,34.9722,97100.0
2014-09-18 15:30:00,45.97,45.99,45.85,45.88,153200.0,34.9722,34.9874,34.8809,34.9037,153200.0
2014-09-19 09:30:00,46.01,46.06,45.79,45.99,114100.0,35.0026,35.0406,34.8352,34.9874,114100.0
2014-09-19 10:00:00,45.97,46.05,45.69,45.7,42100.0,34.9722,35.033,34.7592,34.7668,42100.0
2014-09-19 10:30:00,45.69,45.7,45.44,45.46,155200.0,34.7592,34.7668,34.569,34.5842,155200.0
2014-09-19 11:00:00,45.47,45.56,45.46,45.54,50900.0,34.5918,34.6603,34.5842,34.645,50900.0
2014-09-19 11:30:00,45.54,45.55,45.44,45.49,42500.0,34.645,34.6526,34.569,34.607,42500.0
2014-09-19 12:00:00,45.5,45.5,45.42,45.45,39500.0,34.6146,34.6146,34.5537,34.5766,39500.0
2014-09-19 12:30:00,45.45,45.52,45.43,45.45,39800.0,34.5766,34.6298,34.5614,34.5766,39800.0
2014-09-19 13:00:00,45.45,45.47,45.38,45.43,26700.0,34.5766,34.5918,34.5233,34.5614,26700.0
2014-09-19 13:30:00,45.44,45.5,45.42,45.43,21800.0,34.569,34.6146,34.5537,34.5614,21800.0
2014-09-19 14:00:00,45.43,45.49,45.4,45.49,25600.0,34.5614,34.607,34.5385,34.607,25600.0
2014-09-19 14:30:00,45.47,45.48,45.35,45.39,55400.0,34.5918,34.5994,34.5005,34.5309,55400.0
2014-09-19 15:00:00,45.39,45.4,45.19,45.19,101900.0,34.5309,34.5385,34.3788,34.3788,101900.0
2014-09-19 15:30:00,45.2,45.26,45.16,45.22,325200.0,34.3864,34.432,34.356,34.4016,325200.0
2014-09-22 09:30:00,45.09,45.16,44.66,44.72,74900.0,34.3027,34.356,33.9756,34.0212,74900.0
2014-09-22 10:00:00,44.7,44.8,44.39,44.63,85000.0,34.006,34.0821,33.7702,33.9527,85000.0
2014-09-22 10:30:00,44.63,44.63,44.46,44.53,114900.0,33.9527,33.9527,33.8234,33.8767,114900.0
2014-09-22 11:00:00,44.53,44.56,44.46,44.56,30000.0,33.8767,33.8995,33.8234,33.8995,30000.0
2014-09-22 11:30:00,44.55,44.58,44.46,44.5,47600.0,33.8919,33.9147,33.8234,33.8538,47600.0
2014-09-22 12:00:00,44.5,44.56,44.49,44.53,44200.0,33.8538,33.8995,33.8462,33.8767,44200.0
2014-09-22 12:30:00,44.54,44.62,44.53,44.58,36000.0,33.8843,33.9451,33.8767,33.9147,36000.0
2014-09-22 13:00:00,44.58,44.64,44.55,44.62,17100.0,33.9147,33.9604,33.8919,33.9451,17100.0
2014-09-22 13:30:00,44.63,44.73,44.59,44.69,57200.0,33.9527,34.0288,33.9223,33.9984,57200.0
2014-09-22 14:00:00,44.7,44.71,44.58,44.61,44200.0,34.006,34.0136,33.9147,33.9375,44200.0
2014-09-22 14:30:00,44.61,44.65,44.59,44.61,43800.0,33.9375,33.968,33.9223,33.9375,43800.0
2014-09-22 15:00:00,44.61,44.67,44.56,44.58,42600.0,33.9375,33.9832,33.8995,33.9147,42600.0
2014-09-22 15:30:00,44.58,44.61,44.46,44.49,208500.0,33.9147,33.9375,33.8234,33.8462,208500.0
2014-09-23 09:30:00,43.85,43.98,43.62,43.83,208600.0,33.3594,33.4583,33.1844,33.3441,208600.0
2014-09-23 10:00:00,43.81,44.06,43.79,43.97,128500.0,33.3289,33.5191,33.3137,33.4506,128500.0
2014-09-23 10:30:00,43.96,44.01,43.93,43.95,73600.0,33.443,33.4811,33.4202,33.4354,73600.0
2014-09-23 11:00:00,43.96,44.01,43.92,43.95,95400.0,33.443,33.4811,33.4126,33.4354,95400.0
2014-09-23 11:30:00,43.96,44.02,43.85,43.87,52300.0,33.443,33.4887,33.3594,33.3746,52300.0
2014-09-23 12:00:00,43.87,43.89,43.75,43.82,48200.0,33.3746,33.3898,33.2833,33.3365,48200.0
2014-09-23 12:30:00,43.82,43.9,43.81,43.88,48700.0,33.3365,33.3974,33.3289,33.3822,48700.0
2014-09-23 13:00:00,43.87,43.96,43.84,43.95,49700.0,33.3746,33.443,33.3517,33.4354,49700.0
2014-09-23 13:30:00,43.96,44.0,43.84,43.84,41300.0,33.443,33.4735,33.3517,33.3517,41300.0
2014-09-23 14:00:00,43.84,43.89,43.77,43.83,58800.0,33.3517,33.3898,33.2985,33.3441,58800.0
2014-09-23 14:30:00,43.83,43.87,43.76,43.82,69200.0,33.3441,33.3746,33.2909,33.3365,69200.0
2014-09-23 15:00:00,43.82,43.84,43.73,43.78,63400.0,33.3365,33.3517,33.2681,33.3061,63400.0
2014-09-23 15:30:00,43.78,43.84,43.67,43.68,201900.0,33.3061,33.3517,33.2224,33.23,201900.0
2014-09-24 09:30:00,43.71,43.86,43.7,43.8,30500.0,33.2528,33.367,33.2452,33.3213,30500.0
2014-09-24 10:00:00,43.82,43.84,43.67,43.72,47400.0,33.3365,33.3517,33.2224,33.2605,47400.0
2014-09-24 10:30:00,43.74,43.85,43.7,43.73,52600.0,33.2757,33.3594,33.2452,33.2681,52600.0
2014-09-24 11:00:00,43.74,43.84,43.71,43.82,48800.0,33.2757,33.3517,33.2528,33.3365,48800.0
2014-09-24 11:30:00,43.84,43.89,43.79,43.8,58600.0,33.3517,33.3898,33.3137,33.3213,58600.0
2014-09-24 12:00:00,43.81,43.82,43.74,43.79,72500.0,33.3289,33.3365,33.2757,33.3137,72500.0
2014-09-24 12:30:00,43.78,43.86,43.73,43.75,27000.0,33.3061,33.367,33.2681,33.2833,27000.0
2014-09-24 13:00:00,43.77,43.77,43.67,43.69,40600.0,33.2985,33.2985,33.2224,33.2376,40600.0
2014-09-24 13:30:00,43.7,43.82,43.7,43.79,36800.0,33.2452,33.3365,33.2452,33.3137,36800.0
2014-09-24 14:00:00,43.8,43.81,43.74,43.78,77600.0,33.3213,33.3289,33.2757,33.3061,77600.0
2014-09-24 14:30:00,43.78,44.0,43.76,43.99,51500.0,33.3061,33.4735,33.2909,33.4659,51500.0
2014-09-24 15:00:00,44.0,44.08,43.97,44.07,57400.0,33.4735,33.5343,33.4506,33.5267,57400.0
2014-09-24 15:30:00,44.07,44.11,44.03,44.07,164000.0,33.5267,33.5572,33.4963,33.5267,164000.0
2014-09-25 09:30:00,43.9,44.1,43.79,43.98,72900.0,33.3974,33.5495,33.3137,33.4583,72900.0
2014-09-25 10:00:00,43.99,44.02,43.7,43.84,100200.0,33.4659,33.4887,33.2452,33.3517,100200.0
2014-09-25 10:30:00,43.83,43.85,43.67,43.7,93800.0,33.3441,33.3594,33.2224,33.2452,93800.0
2014-09-25 11:00:00,43.71,43.83,43.67,43.74,83900.0,33.2528,33.3441,33.2224,33.2757,83900.0
2014-09-25 11:30:00,43.74,43.82,43.68,43.7,68000.0,33.2757,33.3365,33.23,33.2452,68000.0
2014-09-25 12:00:00,43.7,43.71,43.54,43.56,36200.0,33.2452,33.2528,33.1235,33.1387,36200.0
2014-09-25 12:30:00,43.54,43.6,43.52,43.56,28000.0,33.1235,33.1692,33.1083,33.1387,28000.0
2014-09-25 13:00:00,43.57,43.73,43.56,43.71,46000.0,33.1463,33.2681,33.1387,33.2528,46000.0
2014-09-25 13:30:00,43.71,43.72,43.52,43.56,48800.0,33.2528,33.2605,33.1083,33.1387,48800.0
2014-09-25 14:00:00,43.56,43.69,43.53,43.68,46000.0,33.1387,33.2376,33.1159,33.23,46000.0
2014-09-25 14:30:00,43.67,43.74,43.61,43.62,63700.0,33.2224,33.2757,33.1768,33.1844,63700.0
2014-09-25 15:00:00,43.63,43.64,43.55,43.61,62300.0,33.192,33.1996,33.1311,33.1768,62300.0
2014-09-25 15:30:00,43.61,43.69,43.56,43.56,179200.0,33.1768,33.2376,33.1387,33.1387,179200.0
2014-09-26 09:30:00,43.76,44.03,43.74,44.01,81000.0,33.2909,33.4963,33.2757,33.4811,81000.0
2014-09-26 10:00:00,44.03,44.23,44.03,44.2,110700.0,33.4963,33.6484,33.4963,33.6256,110700.0
2014-09-26 10:30:00,44.17,44.17,44.01,44.11,45600.0,33.6028,33.6028,33.4811,33.5572,45600.0
2014-09-26 11:00:00,44.13,44.3,44.1,44.19,98300.0,33.5724,33.7017,33.5495,33.618,98300.0
2014-09-26 11:30:00,44.19,44.4,44.17,44.25,129500.0,33.618,33.7778,33.6028,33.6637,129500.0
2014-09-26 12:00:00,44.25,44.39,44.24,44.37,69000.0,33.6637,33.7702,33.6561,33.755,69000.0
2014-09-26 12:30:00,44.37,44.41,44.25,44.27,65300.0,33.755,33.7854,33.6637,33.6789,65300.0
2014-09-26 13:00:00,44.27,44.32,44.26,44.3,35000.0,33.6789,33.7169,33.6713,33.7017,35000.0
2014-09-26 13:30:00,44.31,44.31,44.14,44.18,38400.0,33.7093,33.7093,33.58,33.6104,38400.0
2014-09-26 14:00:00,44.17,44.41,44.16,44.39,45800.0,33.6028,33.7854,33.5952,33.7702,45800.0
2014-09-26 14:30:00,44.4,44.54,44.38,44.5,92900.0,33.7778,33.8843,33.7626,33.8538,92900.0
2014-09-26 15:00:00,44.51,44.57,44.48,44.53,83500.0,33.8615,33.9071,33.8386,33.8767,83500.0
2014-09-26 15:30:00,44.52,44.55,44.42,44.51,208200.0,33.8691,33.8919,33.793,33.8615,208200.0
2014-09-29 09:30:00,44.06,44.29,43.81,44.2,140800.0,33.5191,33.6941,33.3289,33.6256,140800.0
2014-09-29 10:00:00,44.21,44.32,44.11,44.25,60700.0,33.6332,33.7169,33.5572,33.6637,60700.0
2014-09-29 10:30:00,44.25,44.34,44.23,44.28,49100.0,33.6637,33.7321,33.6484,33.6865,49100.0
2014-09-29 11:00:00,44.26,44.35,44.24,44.28,43600.0,33.6713,33.7397,33.6561,33.6865,43600.0
2014-09-29 11:30:00,44.29,44.37,44.24,44.35,61300.0,33.6941,33.755,33.6561,33.7397,61300.0
2014-09-29 12:00:00,44.35,44.36,44.22,44.25,62000.0,33.7397,33.7473,33.6408,33.6637,62000.0
2014-09-29 12:30:00,44.24,44.29,44.21,44.21,49500.0,33.6561,33.6941,33.6332,33.6332,49500.0
2014-09-29 13:00:00,44.2,44.25,44.07,44.11,38700.0,33.6256,33.6637,33.5267,33.5572,38700.0
2014-09-29 13:30:00,44.14,44.18,44.03,44.05,24500.0,33.58,33.6104,33.4963,33.5115,24500.0
2014-09-29 14:00:00,44.06,44.12,44.02,44.05,45900.0,33.5191,33.5648,33.4887,33.5115,45900.0
2014-09-29 14:30:00,44.05,44.23,44.03,44.21,38800.0,33.5115,33.6484,33.4963,33.6332,38800.0
2014-09-29 15:00:00,44.21,44.37,44.21,44.35,60100.0,33.6332,33.755,33.6332,33.7397,60100.0
2014-09-29 15:30:00,44.36,44.43,44.32,44.33,200200.0,33.7473,33.8006,33.7169,33.7245,200200.0
2014-09-30 09:30:00,44.3,44.3,43.94,44.04,28000.0,33.7017,33.7017,33.4278,33.5039,28000.0
2014-09-30 10:00:00,44.01,44.01,43.8,43.86,52100.0,33.4811,33.4811,33.3213,33.367,52100.0
2014-09-30 10:30:00,43.84,44.09,43.84,44.07,47300.0,33.3517,33.5419,33.3517,33.5267,47300.0
2014-09-30 11:00:00,44.06,44.15,44.02,44.15,27800.0,33.5191,33.5876,33.4887,33.5876,27800.0
2014-09-30 11:30:00,44.14,44.15,44.02,44.07,28200.0,33.58,33.5876,33.4887,33.5267,28200.0
2014-09-30 12:00:00,44.08,44.17,44.06,44.14,35100.0,33.5343,33.6028,33.5191,33.58,35100.0
2014-09-30 12:30:00,44.13,44.16,44.06,44.11,20300.0,33.5724,33.5952,33.5191,33.5572,20300.0
2014-09-30 13:00:00,44.12,44.17,44.06,44.06,19700.0,33.5648,33.6028,33.5191,33.5191,19700.0
2014-09-30 13:30:00,44.07,44.08,43.94,43.96,42200.0,33.5267,33.5343,33.4278,33.443,42200.0
2014-09-30 14:00:00,43.97,44.01,43.86,43.93,39700.0,33.4506,33.4811,33.367,33.4202,39700.0
2014-09-30 14:30:00,43.92,44.04,43.91,44.01,56200.0,33.4126,33.5039,33.405,33.4811,56200.0
2014-09-30 15:00:00,44.01,44.09,43.95,44.05,68700.0,33.4811,33.5419,33.4354,33.5115,68700.0
2014-09-30 15:30:00,44.07,44.12,43.88,43.88,244600.0,33.5267,33.5648,33.3822,33.3822,244600.0
2014-10-01 09:30:00,43.78,43.78,43.6,43.77,59700.0,33.3061,33.3061,33.1692,33.2985,59700.0
2014-10-01 10:00:00,43.75,43.78,43.56,43.64,105200.0,33.2833,33.3061,33.1387,33.1996,105200.0
2014-10-01 10:30:00,43.65,43.65,43.47,43.54,68900.0,33.2072,33.2072,33.0703,33.1235,68900.0
2014-10-01 11:00:00,43.54,43.68,43.49,43.51,67600.0,33.1235,33.23,33.0855,33.1007,67600.0
2014-10-01 11:30:00,43.52,43.61,43.46,43.57,52100.0,33.1083,33.1768,33.0627,33.1463,52100.0
2014-10-01 12:00:00,43.57,43.58,43.5,43.53,21400.0,33.1463,33.1539,33.0931,33.1159,21400.0
2014-10-01 12:30:00,43.53,43.53,43.31,43.33,37400.0,33.1159,33.1159,32.9485,32.9638,37400.0
2014-10-01 13:00:00,43.33,43.34,43.16,43.18,37300.0,32.9638,32.9714,32.8344,32.8496,37300.0
2014-10-01 13:30:00,43.18,43.18,43.0,43.05,84700.0,32.8496,32.8496,32.7127,32.7507,84700.0
2014-10-01 14:00:00,43.04,43.29,43.04,43.25,106400.0,32.7431,32.9333,32.7431,32.9029,106400.0
2014-10-01 14:30:00,43.25,43.29,43.12,43.12,59000.0,32.9029,32.9333,32.804,32.804,59000.0
2014-10-01 15:00:00,43.12,43.16,43.01,43.11,80500.0,32.804,32.8344,32.7203,32.7964,80500.0
2014-10-01 15:30:00,43.11,43.19,43.09,43.09,220500.0,32.7964,32.8573,32.7812,32.7812,220500.0
2014-10-02 09:30:00,43.11,43.48,43.08,43.41,43300.0,32.7964,33.0779,32.7736,33.0246,43300.0
2014-10-02 10:00:00,43.4,43.48,43.3,43.45,49100.0,33.017,33.0779,32.9409,33.0551,49100.0
2014-10-02 10:30:00,43.46,43.47,43.17,43.19,54900.0,33.0627,33.0703,32.842,32.8573,54900.0
2014-10-02 11:00:00,43.17,43.25,43.12,43.15,37500.0,32.842,32.9029,32.804,32.8268,37500.0
2014-10-02 11:30:00,43.18,43.18,42.82,42.87,49600.0,32.8496,32.8496,32.5758,32.6138,49600.0
2014-10-02 12:00:00,42.87,42.96,42.83,42.95,57000.0,32.6138,32.6823,32.5834,32.6747,57000.0
2014-10-02 12:30:00,42.96,43.32,42.96,43.31,61600.0,32.6823,32.9562,32.6823,32.9485,61600.0
2014-10-02 13:00:00,43.32,43.62,43.27,43.59,86600.0,32.9562,33.1844,32.9181,33.1616,86600.0
2014-10-02 13:30:00,43.6,43.71,43.52,43.64,40400.0,33.1692,33.2528,33.1083,33.1996,40400.0
2014-10-02 14:00:00,43.65,43.92,43.64,43.84,68500.0,33.2072,33.4126,33.1996,33.3517,68500.0
2014-10-02 14:30:00,43.85,43.85,43.67,43.77,68600.0,33.3594,33.3594,33.2224,33.2985,68600.0
2014-10-02 15:00:00,43.77,43.85,43.72,43.81,97300.0,33.2985,33.3594,33.2605,33.3289,97300.0
2014-10-02 15:30:00,43.8,43.83,43.74,43.77,124800.0,33.3213,33.3441,33.2757,33.2985,124800.0
2014-10-03 09:30:00,44.03,44.24,43.67,44.19,59100.0,33.4963,33.6561,33.2224,33.618,59100.0
2014-10-03 10:00:00,44.22,44.45,44.17,44.37,39500.0,33.6408,33.8158,33.6028,33.755,39500.0
2014-10-03 10:30:00,44.36,44.37,44.15,44.35,34000.0,33.7473,33.755,33.5876,33.7397,34000.0
2014-10-03 11:00:00,44.34,44.4,44.2,44.31,50100.0,33.7321,33.7778,33.6256,33.7093,50100.0
2014-10-03 11:30:00,44.31,44.32,44.19,44.26,36300.0,33.7093,33.7169,33.618,33.6713,36300.0
2014-10-03 12:00:00,44.23,44.39,44.22,44.38,22200.0,33.6484,33.7702,33.6408,33.7626,22200.0
2014-10-03 12:30:00,44.39,44.46,44.35,44.38,63400.0,33.7702,33.8234,33.7397,33.7626,63400.0
2014-10-03 13:00:00,44.37,44.38,44.19,44.19,28600.0,33.755,33.7626,33.618,33.618,28600.0
2014-10-03 13:30:00,44.2,44.2,44.1,44.13,20700.0,33.6256,33.6256,33.5495,33.5724,20700.0
2014-10-03 14:00:00,44.12,44.21,44.12,44.21,31500.0,33.5648,33.6332,33.5648,33.6332,31500.0
2014-10-03 14:30:00,44.21,44.29,44.2,44.25,66100.0,33.6332,33.6941,33.6256,33.6637,66100.0
2014-10-03 15:00:00,44.26,44.33,44.24,44.32,58900.0,33.6713,33.7245,33.6561,33.7169,58900.0
2014-10-03 15:30:00,44.32,44.42,44.3,44.38,354700.0,33.7169,33.793,33.7017,33.7626,354700.0
2014-10-06 09:30:00,44.45,44.68,44.4,44.4,68900.0,33.8158,33.9908,33.7778,33.7778,68900.0
2014-10-06 10:00:00,44.41,44.45,43.99,44.04,96300.0,33.7854,33.8158,33.4659,33.5039,96300.0
2014-10-06 10:30:00,44.06,44.15,43.84,43.86,154800.0,33.5191,33.5876,33.3517,33.367,154800.0
2014-10-06 11:00:00,43.85,43.99,43.8,43.8,41400.0,33.3594,33.4659,33.3213,33.3213,41400.0
2014-10-06 11:30:00,43.8,43.89,43.64,43.71,88800.0,33.3213,33.3898,33.1996,33.2528,88800.0
2014-10-06 12:00:00,43.71,43.86,43.71,43.77,38400.0,33.2528,33.367,33.2528,33.2985,38400.0
2014-10-06 12:30:00,43.79,43.84,43.7,43.82,64200.0,33.3137,33.3517,33.2452,33.3365,64200.0
2014-10-06 13:00:00,43.82,43.92,43.76,43.89,28300.0,33.3365,33.4126,33.2909,33.3898,28300.0
2014-10-06 13:30:00,43.9,43.91,43.77,43.79,29600.0,33.3974,33.405,33.2985,33.3137,29600.0
2014-10-06 14:00:00,43.79,43.92,43.73,43.88,34000.0,33.3137,33.4126,33.2681,33.3822,34000.0
2014-10-06 14:30:00,43.88,43.9,43.77,43.77,35300.0,33.3822,33.3974,33.2985,33.2985,35300.0
2014-10-06 15:00:00,43.77,43.84,43.68,43.78,81400.0,33.2985,33.3517,33.23,33.3061,81400.0
2014-10-06 15:30:00,43.78,43.78,43.63,43.64,165700.0,33.3061,33.3061,33.192,33.1996,165700.0
2014-10-07 09:30:00,44.27,44.33,43.96,44.3,255000.0,33.6789,33.7245,33.443,33.7017,255000.0
2014-10-07 10:00:00,44.3,44.48,44.24,44.47,184200.0,33.7017,33.8386,33.6561,33.831,184200.0
2014-10-07 10:30:00,44.48,44.54,44.29,44.29,198100.0,33.8386,33.8843,33.6941,33.6941,198100.0
2014-10-07 11:00:00,44.28,44.28,44.0,44.0,88400.0,33.6865,33.6865,33.4735,33.4735,88400.0
2014-10-07 11:30:00,44.01,44.01,43.82,43.87,79400.0,33.4811,33.4811,33.3365,33.3746,79400.0
2014-10-07 12:00:00,43.86,43.95,43.78,43.87,77100.0,33.367,33.4354,33.3061,33.3746,77100.0
2014-10-07 12:30:00,43.87,43.87,43.49,43.51,109800.0,33.3746,33.3746,33.0855,33.1007,109800.0
2014-10-07 13:00:00,43.52,43.62,43.49,43.53,49200.0,33.1083,33.1844,33.0855,33.1159,49200.0
2014-10-07 13:30:00,43.53,43.66,43.51,43.63,46500.0,33.1159,33.2148,33.1007,33.192,46500.0
2014-10-07 14:00:00,43.64,43.68,43.54,43.55,45100.0,33.1996,33.23,33.1235,33.1311,45100.0
2014-10-07 14:30:00,43.55,43.7,43.51,43.64,74200.0,33.1311,33.2452,33.1007,33.1996,74200.0
2014-10-07 15:00:00,43.64,43.66,43.5,43.59,93000.0,33.1996,33.2148,33.0931,33.1616,93000.0
2014-10-07 15:30:00,43.6,43.65,43.46,43.46,226000.0,33.1692,33.2072,33.0627,33.0627,226000.0
2014-10-08 09:30:00,43.53,43.96,43.38,43.8,105600.0,33.1159,33.443,33.0018,33.3213,105600.0
2014-10-08 10:00:00,43.8,43.94,43.75,43.91,170800.0,33.3213,33.4278,33.2833,33.405,170800.0
2014-10-08 10:30:00,43.92,43.96,43.67,43.75,118500.0,33.4126,33.443,33.2224,33.2833,118500.0
2014-10-08 11:00:00,43.75,43.79,43.47,43.65,84400.0,33.2833,33.3137,33.0703,33.2072,84400.0
2014-10-08 11:30:00,43.64,43.91,43.62,43.88,57500.0,33.1996,33.405,33.1844,33.3822,57500.0
2014-10-08 12:00:00,43.87,44.14,43.87,44.09,94400.0,33.3746,33.58,33.3746,33.5419,94400.0
2014-10-08 12:30:00,44.09,44.13,44.06,44.1,74400.0,33.5419,33.5724,33.5191,33.5495,74400.0
2014-10-08 13:00:00,44.11,44.16,44.06,44.06,55100.0,33.5572,33.5952,33.5191,33.5191,55100.0
2014-10-08 13:30:00,44.04,44.06,43.94,44.04,36100.0,33.5039,33.5191,33.4278,33.5039,36100.0
2014-10-08 14:00:00,44.05,44.44,44.05,44.44,66200.0,33.5115,33.8082,33.5115,33.8082,66200.0
2014-10-08 14:30:00,44.45,44.51,44.41,44.46,81700.0,33.8158,33.8615,33.7854,33.8234,81700.0
2014-10-08 15:00:00,44.46,44.73,44.46,44.72,85600.0,33.8234,34.0288,33.8234,34.0212,85600.0
2014-10-08 15:30:00,44.73,44.81,44.69,44.79,234800.0,34.0288,34.0897,33.9984,34.0745,234800.0
2014-10-09 09:30:00,44.57,44.86,44.38,44.43,59300.0,33.9071,34.1277,33.7626,33.8006,59300.0
2014-10-09 10:00:00,44.48,44.5,44.18,44.27,45400.0,33.8386,33.8538,33.6104,33.6789,45400.0
2014-10-09 10:30:00,44.27,44.27,44.05,44.13,75600.0,33.6789,33.6789,33.5115,33.5724,75600.0
2014-10-09 11:00:00,44.14,44.46,44.04,44.38,76700.0,33.58,33.8234,33.5039,33.7626,76700.0
2014-10-09 11:30:00,44.39,44.43,44.01,44.04,52100.0,33.7702,33.8006,33.4811,33.5039,52100.0
2014-10-09 12:00:00,44.03,44.07,43.77,43.79,40700.0,33.4963,33.5267,33.2985,33.3137,40700.0
2014-10-09 12:30:00,43.78,43.93,43.75,43.93,33600.0,33.3061,33.4202,33.2833,33.4202,33600.0
2014-10-09 13:00:00,43.9,43.96,43.74,43.9,43900.0,33.3974,33.443,33.2757,33.3974,43900.0
2014-10-09 13:30:00,43.9,44.1,43.86,43.95,35900.0,33.3974,33.5495,33.367,33.4354,35900.0
2014-10-09 14:00:00,43.93,43.93,43.69,43.71,41300.0,33.4202,33.4202,33.2376,33.2528,41300.0
2014-10-09 14:30:00,43.68,43.89,43.63,43.82,52500.0,33.23,33.3898,33.192,33.3365,52500.0
2014-10-09 15:00:00,43.81,43.97,43.76,43.92,94100.0,33.3289,33.4506,33.2909,33.4126,94100.0
2014-10-09 15:30:00,43.92,44.02,43.7,43.71,149500.0,33.4126,33.4887,33.2452,33.2528,149500.0
2014-10-10 09:30:00,43.67,44.21,43.47,44.08,121500.0,33.2224,33.6332,33.0703,33.5343,121500.0
2014-10-10 10:00:00,44.05,44.1,43.62,43.62,58900.0,33.5115,33.5495,33.1844,33.1844,58900.0
2014-10-10 10:30:00,43.63,43.67,43.38,43.39,71800.0,33.192,33.2224,33.0018,33.0094,71800.0
2014-10-10 11:00:00,43.4,43.5,43.2,43.26,68800.0,33.017,33.0931,32.8649,32.9105,68800.0
2014-10-10 11:30:00,43.25,43.59,43.23,43.49,106700.0,32.9029,33.1616,32.8877,33.0855,106700.0
2014-10-10 12:00:00,43.5,43.73,43.5,43.67,43200.0,33.0931,33.2681,33.0931,33.2224,43200.0
2014-10-10 12:30:00,43.67,43.84,43.67,43.73,31300.0,33.2224,33.3517,33.2224,33.2681,31300.0
2014-10-10 13:00:00,43.74,43.81,43.63,43.66,25100.0,33.2757,33.3289,33.192,33.2148,25100.0
2014-10-10 13:30:00,43.66,43.76,43.58,43.59,39300.0,33.2148,33.2909,33.1539,33.1616,39300.0
2014-10-10 14:00:00,43.6,43.63,43.45,43.48,30200.0,33.1692,33.192,33.0551,33.0779,30200.0
2014-10-10 14:30:00,43.47,43.51,43.38,43.46,39800.0,33.0703,33.1007,33.0018,33.0627,39800.0
2014-10-10 15:00:00,43.46,43.48,43.35,43.45,74000.0,33.0627,33.0779,32.979,33.0551,74000.0
2014-10-10 15:30:00,43.46,43.48,43.25,43.25,222800.0,33.0627,33.0779,32.9029,32.9029,222800.0
2014-10-13 09:30:00,43.25,43.38,42.75,42.83,141200.0,32.9029,33.0018,32.5225,32.5834,141200.0
2014-10-13 10:00:00,42.84,43.15,42.82,42.83,67400.0,32.591,32.8268,32.5758,32.5834,67400.0
2014-10-13 10:30:00,42.84,42.95,42.71,42.78,41000.0,32.591,32.6747,32.4921,32.5453,41000.0
2014-10-13 11:00:00,42.79,43.05,42.66,42.67,46000.0,32.5529,32.7507,32.454,32.4617,46000.0
2014-10-13 11:30:00,42.68,42.93,42.68,42.8,35000.0,32.4693,32.6595,32.4693,32.5606,35000.0
2014-10-13 12:00:00,42.79,42.98,42.75,42.97,34300.0,32.5529,32.6975,32.5225,32.6899,34300.0
2014-10-13 12:30:00,42.98,43.14,42.89,42.94,38700.0,32.6975,32.8192,32.629,32.6671,38700.0
2014-10-13 13:00:00,42.94,43.04,42.88,43.03,40500.0,32.6671,32.7431,32.6214,32.7355,40500.0
2014-10-13 13:30:00,43.0,43.01,42.87,42.93,60300.0,32.7127,32.7203,32.6138,32.6595,60300.0
2014-10-13 14:00:00,42.92,42.98,42.84,42.93,59400.0,32.6518,32.6975,32.591,32.6595,59400.0
2014-10-13 14:30:00,42.94,42.94,42.75,42.77,47300.0,32.6671,32.6671,32.5225,32.5377,47300.0
2014-10-13 15:00:00,42.77,42.81,42.61,42.62,84700.0,32.5377,32.5682,32.416,32.4236,84700.0
2014-10-13 15:30:00,42.61,42.61,42.26,42.31,271000.0,32.416,32.416,32.1497,32.1878,271000.0
2014-10-14 09:30:00,42.69,42.74,42.35,42.55,54900.0,32.4769,32.5149,32.2182,32.3704,54900.0
2014-10-14 10:00:00,42.58,42.88,42.53,42.82,84900.0,32.3932,32.6214,32.3552,32.5758,84900.0
2014-10-14 10:30:00,42.82,43.14,42.77,42.96,100300.0,32.5758,32.8192,32.5377,32.6823,100300.0
2014-10-14 11:00:00,42.98,43.12,42.91,43.08,79600.0,32.6975,32.804,32.6442,32.7736,79600.0
2014-10-14 11:30:00,43.07,43.39,43.05,43.31,58300.0,32.766,33.0094,32.7507,32.9485,58300.0
2014-10-14 12:00:00,43.34,43.42,43.28,43.33,62300.0,32.9714,33.0322,32.9257,32.9638,62300.0
2014-10-14 12:30:00,43.3,43.31,43.22,43.24,47500.0,32.9409,32.9485,32.8801,32.8953,47500.0
2014-10-14 13:00:00,43.25,43.36,43.16,43.16,42500.0,32.9029,32.9866,32.8344,32.8344,42500.0
2014-10-14 13:30:00,43.15,43.21,43.04,43.17,46500.0,32.8268,32.8725,32.7431,32.842,46500.0
2014-10-14 14:00:00,43.18,43.2,42.95,42.95,40600.0,32.8496,32.8649,32.6747,32.6747,40600.0
2014-10-14 14:30:00,42.96,42.98,42.76,42.8,106800.0,32.6823,32.6975,32.5301,32.5606,106800.0
2014-10-14 15:00:00,42.81,42.85,42.67,42.85,135600.0,32.5682,32.5986,32.4617,32.5986,135600.0
2014-10-14 15:30:00,42.86,43.06,42.75,43.0,218200.0,32.6062,32.7584,32.5225,32.7127,218200.0
2014-10-15 09:30:00,42.3,42.34,41.57,42.19,173100.0,32.1802,32.2106,31.6248,32.0965,173100.0
2014-10-15 10:00:00,42.2,42.69,42.19,42.52,90700.0,32.1041,32.4769,32.0965,32.3475,90700.0
2014-10-15 10:30:00,42.54,42.56,42.19,42.25,140000.0,32.3628,32.378,32.0965,32.1421,140000.0
2014-10-15 11:00:00,42.22,42.31,41.98,42.02,90700.0,32.1193,32.1878,31.9367,31.9672,90700.0
2014-10-15 11:30:00,41.99,42.12,41.82,42.1,73800.0,31.9443,32.0432,31.815,32.028,73800.0
2014-10-15 12:00:00,42.07,42.24,42.0,42.16,141100.0,32.0052,32.1345,31.9519,32.0737,141100.0
2014-10-15 12:30:00,42.17,42.2,41.8,41.85,57400.0,32.0813,32.1041,31.7998,31.8378,57400.0
2014-10-15 13:00:00,41.83,42.02,41.56,41.59,67100.0,31.8226,31.9672,31.6172,31.64,67100.0
2014-10-15 13:30:00,41.62,41.86,41.59,41.8,56100.0,31.6629,31.8454,31.64,31.7998,56100.0
2014-10-15 14:00:00,41.78,42.07,41.64,42.0,184300.0,31.7846,32.0052,31.6781,31.9519,184300.0
2014-10-15 14:30:00,42.01,42.44,42.01,42.42,115400.0,31.9596,32.2867,31.9596,32.2715,115400.0
2014-10-15 15:00:00,42.42,42.55,42.17,42.55,133100.0,32.2715,32.3704,32.0813,32.3704,133100.0
2014-10-15 15:30:00,42.57,42.86,42.47,42.5,280500.0,32.3856,32.6062,32.3095,32.3323,280500.0
2014-10-16 09:30:00,41.79,42.55,41.73,42.25,90000.0,31.7922,32.3704,31.7465,32.1421,90000.0
2014-10-16 10:00:00,42.22,42.31,41.8,42.11,86600.0,32.1193,32.1878,31.7998,32.0356,86600.0
2014-10-16 10:30:00,42.13,42.66,42.09,42.55,73200.0,32.0508,32.454,32.0204,32.3704,73200.0
2014-10-16 11:00:00,42.55,42.98,42.29,42.92,136600.0,32.3704,32.6975,32.1726,32.6518,136600.0
2014-10-16 11:30:00,42.93,42.94,42.29,42.36,62500.0,32.6595,32.6671,32.1726,32.2258,62500.0
2014-10-16 12:00:00,42.36,42.54,42.26,42.41,53700.0,32.2258,32.3628,32.1497,32.2639,53700.0
2014-10-16 12:30:00,42.38,42.52,42.3,42.51,45200.0,32.241,32.3475,32.1802,32.3399,45200.0
2014-10-16 13:00:00,42.51,42.66,42.5,42.57,54400.0,32.3399,32.454,32.3323,32.3856,54400.0
2014-10-16 13:30:00,42.56,42.79,42.41,42.44,193900.0,32.378,32.5529,32.2639,32.2867,193900.0
2014-10-16 14:00:00,42.46,42.76,42.4,42.72,99900.0,32.3019,32.5301,32.2563,32.4997,99900.0
2014-10-16 14:30:00,42.73,42.82,42.61,42.79,117600.0,32.5073,32.5758,32.416,32.5529,117600.0
2014-10-16 15:00:00,42.79,43.03,42.72,43.03,149500.0,32.5529,32.7355,32.4997,32.7355,149500.0
2014-10-16 15:30:00,43.04,43.14,42.9,42.93,323600.0,32.7431,32.8192,32.6366,32.6595,323600.0
2014-10-17 09:30:00,43.51,43.51,42.71,42.81,84800.0,33.1007,33.1007,32.4921,32.5682,84800.0
2014-10-17 10:00:00,42.82,43.24,42.74,43.2,51700.0,32.5758,32.8953,32.5149,32.8649,51700.0
2014-10-17 10:30:00,43.21,43.21,42.98,43.01,51700.0,32.8725,32.8725,32.6975,32.7203,51700.0
2014-10-17 11:00:00,43.02,43.05,42.92,43.0,31800.0,32.7279,32.7507,32.6518,32.7127,31800.0
2014-10-17 11:30:00,42.99,43.12,42.95,43.1,65700.0,32.7051,32.804,32.6747,32.7888,65700.0
2014-10-17 12:00:00,43.12,43.36,43.12,43.36,65800.0,32.804,32.9866,32.804,32.9866,65800.0
2014-10-17 12:30:00,43.36,43.39,43.12,43.23,67200.0,32.9866,33.0094,32.804,32.8877,67200.0
2014-10-17 13:00:00,43.23,43.31,43.19,43.25,43700.0,32.8877,32.9485,32.8573,32.9029,43700.0
2014-10-17 13:30:00,43.23,43.33,43.16,43.2,56100.0,32.8877,32.9638,32.8344,32.8649,56100.0
2014-10-17 14:00:00,43.19,43.2,43.03,43.15,72500.0,32.8573,32.8649,32.7355,32.8268,72500.0
2014-10-17 14:30:00,43.14,43.3,43.11,43.3,40600.0,32.8192,32.9409,32.7964,32.9409,40600.0
2014-10-17 15:00:00,43.29,43.36,43.17,43.25,63100.0,32.9333,32.9866,32.842,32.9029,63100.0
2014-10-17 15:30:00,43.25,43.37,43.22,43.29,209600.0,32.9029,32.9942,32.8801,32.9333,209600.0
2014-10-20 09:30:00,43.37,44.18,43.37,43.73,92400.0,32.9942,33.6104,32.9942,33.2681,92400.0
2014-10-20 10:00:00,43.77,43.89,43.58,43.82,34500.0,33.2985,33.3898,33.1539,33.3365,34500.0
2014-10-20 10:30:00,43.82,43.95,43.79,43.83,28000.0,33.3365,33.4354,33.3137,33.3441,28000.0
2014-10-20 11:00:00,43.85,43.93,43.83,43.89,24500.0,33.3594,33.4202,33.3441,33.3898,24500.0
2014-10-20 11:30:00,43.89,44.09,43.86,44.01,64600.0,33.3898,33.5419,33.367,33.4811,64600.0
2014-10-20 12:00:00,44.0,44.23,43.99,44.23,58600.0,33.4735,33.6484,33.4659,33.6484,58600.0
2014-10-20 12:30:00,44.24,44.26,43.94,43.94,79200.0,33.6561,33.6713,33.4278,33.4278,79200.0
2014-10-20 13:00:00,43.94,44.14,43.87,44.12,42400.0,33.4278,33.58,33.3746,33.5648,42400.0
2014-10-20 13:30:00,44.11,44.18,44.07,44.13,36700.0,33.5572,33.6104,33.5267,33.5724,36700.0
2014-10-20 14:00:00,44.13,44.4,44.13,44.32,99600.0,33.5724,33.7778,33.5724,33.7169,99600.0
2014-10-20 14:30:00,44.31,44.34,44.18,44.25,53600.0,33.7093,33.7321,33.6104,33.6637,53600.0
2014-10-20 15:00:00,44.26,44.37,44.26,44.3,61700.0,33.6713,33.755,33.6713,33.7017,61700.0
2014-10-20 15:30:00,44.32,44.33,44.23,44.25,276200.0,33.7169,33.7245,33.6484,33.6637,276200.0
2014-10-21 09:30:00,44.4,44.74,44.4,44.56,80100.0,33.7778,34.0364,33.7778,33.8995,80100.0
2014-10-21 10:00:00,44.54,44.89,44.54,44.86,52800.0,33.8843,34.1505,33.8843,34.1277,52800.0
2014-10-21 10:30:00,44.85,44.98,44.79,44.84,51700.0,34.1201,34.219,34.0745,34.1125,51700.0
2014-10-21 11:00:00,44.84,44.91,44.75,44.91,50000.0,34.1125,34.1658,34.044,34.1658,50000.0
2014-10-21 11:30:00,44.9,45.07,44.9,45.0,72400.0,34.1582,34.2875,34.1582,34.2342,72400.0
2014-10-21 12:00:00,45.01,45.08,44.88,45.02,81300.0,34.2418,34.2951,34.1429,34.2494,81300.0
2014-10-21 12:30:00,45.02,45.07,44.78,44.78,42100.0,34.2494,34.2875,34.0669,34.0669,42100.0
2014-10-21 13:00:00,44.78,44.78,44.62,44.7,30200.0,34.0669,34.0669,33.9451,34.006,30200.0
2014-10-21 13:30:00,44.71,44.9,44.71,44.89,29800.0,34.0136,34.1582,34.0136,34.1505,29800.0
2014-10-21 14:00:00,44.87,45.01,44.85,44.97,33100.0,34.1353,34.2418,34.1201,34.2114,33100.0
2014-10-21 14:30:00,44.98,45.03,44.93,44.95,37800.0,34.219,34.2571,34.181,34.1962,37800.0
2014-10-21 15:00:00,44.95,45.1,44.93,45.09,63100.0,34.1962,34.3103,34.181,34.3027,63100.0
2014-10-21 15:30:00,45.1,45.1,44.91,45.01,240900.0,34.3103,34.3103,34.1658,34.2418,240900.0
2014-10-22 09:30:00,45.04,45.07,44.65,44.92,42900.0,34.2647,34.2875,33.968,34.1734,42900.0
2014-10-22 10:00:00,44.9,44.94,44.72,44.9,63100.0,34.1582,34.1886,34.0212,34.1582,63100.0
2014-10-22 10:30:00,44.89,44.9,44.71,44.8,53500.0,34.1505,34.1582,34.0136,34.0821,53500.0
2014-10-22 11:00:00,44.8,44.88,44.75,44.82,41700.0,34.0821,34.1429,34.044,34.0973,41700.0
2014-10-22 11:30:00,44.82,44.9,44.8,44.82,25100.0,34.0973,34.1582,34.0821,34.0973,25100.0
2014-10-22 12:00:00,44.84,44.89,44.67,44.79,19400.0,34.1125,34.1505,33.9832,34.0745,19400.0
2014-10-22 12:30:00,44.79,44.79,44.52,44.6,29000.0,34.0745,34.0745,33.8691,33.9299,29000.0
2014-10-22 13:00:00,44.6,44.63,44.47,44.47,24100.0,33.9299,33.9527,33.831,33.831,24100.0
2014-10-22 13:30:00,44.48,44.55,44.41,44.48,26600.0,33.8386,33.8919,33.7854,33.8386,26600.0
2014-10-22 14:00:00,44.47,44.55,44.41,44.44,47000.0,33.831,33.8919,33.7854,33.8082,47000.0
2014-10-22 14:30:00,44.45,44.45,44.34,44.42,50500.0,33.8158,33.8158,33.7321,33.793,50500.0
2014-10-22 15:00:00,44.43,44.44,44.31,44.34,59300.0,33.8006,33.8082,33.7093,33.7321,59300.0
2014-10-22 15:30:00,44.33,44.33,44.18,44.2,181400.0,33.7245,33.7245,33.6104,33.6256,181400.0
2014-10-23 09:30:00,43.2,44.38,43.06,44.36,174700.0,32.8649,33.7626,32.7584,33.7473,174700.0
2014-10-23 10:00:00,44.36,44.66,44.29,44.65,99100.0,33.7473,33.9756,33.6941,33.968,99100.0
2014-10-23 10:30:00,44.65,44.8,44.61,44.72,100000.0,33.968,34.0821,33.9375,34.0212,100000.0
2014-10-23 11:00:00,44.73,44.86,44.71,44.71,84200.0,34.0288,34.1277,34.0136,34.0136,84200.0
2014-10-23 11:30:00,44.71,44.76,44.61,44.66,46100.0,34.0136,34.0516,33.9375,33.9756,46100.0
2014-10-23 12:00:00,44.66,44.69,44.53,44.66,48900.0,33.9756,33.9984,33.8767,33.9756,48900.0
2014-10-23 12:30:00,44.64,44.66,44.49,44.51,36200.0,33.9604,33.9756,33.8462,33.8615,36200.0
2014-10-23 13:00:00,44.5,44.59,44.49,44.56,26700.0,33.8538,33.9223,33.8462,33.8995,26700.0
2014-10-23 13:30:00,44.55,44.55,44.46,44.5,37100.0,33.8919,33.8919,33.8234,33.8538,37100.0
2014-10-23 14:00:00,44.5,44.77,44.5,44.74,36500.0,33.8538,34.0593,33.8538,34.0364,36500.0
2014-10-23 14:30:00,44.74,44.8,44.57,44.62,54100.0,34.0364,34.0821,33.9071,33.9451,54100.0
2014-10-23 15:00:00,44.61,44.61,44.43,44.43,50700.0,33.9375,33.9375,33.8006,33.8006,50700.0
2014-10-23 15:30:00,44.43,44.53,44.3,44.39,217600.0,33.8006,33.8767,33.7017,33.7702,217600.0
2014-10-24 09:30:00,44.48,44.48,43.81,43.88,51800.0,33.8386,33.8386,33.3289,33.3822,51800.0
2014-10-24 10:00:00,43.88,44.04,43.8,44.0,41000.0,33.3822,33.5039,33.3213,33.4735,41000.0
2014-10-24 10:30:00,44.04,44.22,44.03,44.19,30000.0,33.5039,33.6408,33.4963,33.618,30000.0
2014-10-24 11:00:00,44.23,44.37,44.16,44.28,30300.0,33.6484,33.755,33.5952,33.6865,30300.0
2014-10-24 11:30:00,44.29,44.42,44.23,44.38,22600.0,33.6941,33.793,33.6484,33.7626,22600.0
2014-10-24 12:00:00,44.38,44.46,44.36,44.4,19400.0,33.7626,33.8234,33.7473,33.7778,19400.0
2014-10-24 12:30:00,44.38,44.41,44.29,44.32,20200.0,33.7626,33.7854,33.6941,33.7169,20200.0
2014-10-24 13:00:00,44.33,44.44,44.33,44.44,19800.0,33.7245,33.8082,33.7245,33.8082,19800.0
2014-10-24 13:30:00,44.45,44.5,44.42,44.45,20400.0,33.8158,33.8538,33.793,33.8158,20400.0
2014-10-24 14:00:00,44.45,44.45,44.29,44.33,40100.0,33.8158,33.8158,33.6941,33.7245,40100.0
2014-10-24 14:30:00,44.33,44.43,44.31,44.41,21900.0,33.7245,33.8006,33.7093,33.7854,21900.0
2014-10-24 15:00:00,44.41,44.48,44.4,44.47,59500.0,33.7854,33.8386,33.7778,33.831,59500.0
2014-10-24 15:30:00,44.47,44.6,44.46,44.54,115200.0,33.831,33.9299,33.8234,33.8843,115200.0
2014-10-27 09:30:00,44.34,44.52,44.16,44.25,39700.0,33.7321,33.8691,33.5952,33.6637,39700.0
2014-10-27 10:00:00,44.26,44.56,44.18,44.49,73500.0,33.6713,33.8995,33.6104,33.8462,73500.0
2014-10-27 10:30:00,44.5,44.77,44.49,44.69,53900.0,33.8538,34.0593,33.8462,33.9984,53900.0
2014-10-27 11:00:00,44.69,44.82,44.65,44.73,38200.0,33.9984,34.0973,33.968,34.0288,38200.0
2014-10-27 11:30:00,44.73,44.75,44.65,44.71,46500.0,34.0288,34.044,33.968,34.0136,46500.0
2014-10-27 12:00:00,44.71,44.89,44.71,44.84,28900.0,34.0136,34.1505,34.0136,34.1125,28900.0
2014-10-27 12:30:00,44.84,44.94,44.79,44.89,27800.0,34.1125,34.1886,34.0745,34.1505,27800.0
2014-10-27 13:00:00,44.9,45.02,44.9,44.91,31100.0,34.1582,34.2494,34.1582,34.1658,31100.0
2014-10-27 13:30:00,44.92,44.93,44.72,44.75,36600.0,34.1734,34.181,34.0212,34.044,36600.0
2014-10-27 14:00:00,44.76,44.84,44.73,44.8,41200.0,34.0516,34.1125,34.0288,34.0821,41200.0
2014-10-27 14:30:00,44.79,44.82,44.62,44.66,22900.0,34.0745,34.0973,33.9451,33.9756,22900.0
2014-10-27 15:00:00,44.66,44.71,44.62,44.67,34900.0,33.9756,34.0136,33.9451,33.9832,34900.0
2014-10-27 15:30:00,44.67,44.77,44.66,44.74,116600.0,33.9832,34.0593,33.9756,34.0364,116600.0
2014-10-28 09:30:00,44.82,44.88,44.46,44.5,55500.0,34.0973,34.1429,33.8234,33.8538,55500.0
2014-10-28 10:00:00,44.54,44.76,44.48,44.6,41900.0,33.8843,34.0516,33.8386,33.9299,41900.0
2014-10-28 10:30:00,44.63,44.76,44.61,44.7,42200.0,33.9527,34.0516,33.9375,34.006,42200.0
2014-10-28 11:00:00,44.7,44.75,44.67,44.74,32100.0,34.006,34.044,33.9832,34.0364,32100.0
2014-10-28 11:30:00,44.73,44.79,44.63,44.69,29200.0,34.0288,34.0745,33.9527,33.9984,29200.0
2014-10-28 12:00:00,44.69,44.85,44.69,44.79,31000.0,33.9984,34.1201,33.9984,34.0745,31000.0
2014-10-28 12:30:00,44.78,44.85,44.73,44.74,29900.0,34.0669,34.1201,34.0288,34.0364,29900.0
2014-10-28 13:00:00,44.73,44.82,44.72,44.8,54400.0,34.0288,34.0973,34.0212,34.0821,54400.0
2014-10-28 13:30:00,44.8,44.89,44.77,44.87,48000.0,34.0821,34.1505,34.0593,34.1353,48000.0
2014-10-28 14:00:00,44.87,44.89,44.82,44.84,37000.0,34.1353,34.1505,34.0973,34.1125,37000.0
2014-10-28 14:30:00,44.84,44.95,44.81,44.92,29100.0,34.1125,34.1962,34.0897,34.1734,29100.0
2014-10-28 15:00:00,44.94,45.15,44.93,45.13,94100.0,34.1886,34.3483,34.181,34.3331,94100.0
2014-10-28 15:30:00,45.13,45.22,45.1,45.11,167400.0,34.3331,34.4016,34.3103,34.3179,167400.0
2014-10-29 09:30:00,45.15,45.48,44.95,45.4,44300.0,34.3483,34.5994,34.1962,34.5385,44300.0
2014-10-29 10:00:00,45.42,45.46,44.93,45.03,62200.0,34.5537,34.5842,34.181,34.2571,62200.0
2014-10-29 10:30:00,45.06,45.19,44.98,45.01,75600.0,34.2799,34.3788,34.219,34.2418,75600.0
2014-10-29 11:00:00,45.01,45.06,44.97,45.02,86200.0,34.2418,34.2799,34.2114,34.2494,86200.0
2014-10-29 11:30:00,45.01,45.02,44.89,45.0,24700.0,34.2418,34.2494,34.1505,34.2342,24700.0
2014-10-29 12:00:00,44.98,44.98,44.77,44.85,36800.0,34.219,34.219,34.0593,34.1201,36800.0
2014-10-29 12:30:00,44.84,44.92,44.84,44.88,18400.0,34.1125,34.1734,34.1125,34.1429,18400.0
2014-10-29 13:00:00,44.88,44.91,44.78,44.8,22500.0,34.1429,34.1658,34.0669,34.0821,22500.0
2014-10-29 13:30:00,44.81,44.84,44.72,44.83,21900.0,34.0897,34.1125,34.0212,34.1049,21900.0
2014-10-29 14:00:00,44.82,44.83,44.53,44.79,35000.0,34.0973,34.1049,33.8767,34.0745,35000.0
2014-10-29 14:30:00,44.8,44.81,44.57,44.77,31200.0,34.0821,34.0897,33.9071,34.0593,31200.0
2014-10-29 15:00:00,44.75,44.77,44.57,44.75,33400.0,34.044,34.0593,33.9071,34.044,33400.0
2014-10-29 15:30:00,44.76,44.89,44.74,44.81,119800.0,34.0516,34.1505,34.0364,34.0897,119800.0
2014-10-30 09:30:00,44.54,45.09,44.5,44.76,139300.0,33.8843,34.3027,33.8538,34.0516,139300.0
2014-10-30 10:00:00,44.76,44.81,44.68,44.78,49900.0,34.0516,34.0897,33.9908,34.0669,49900.0
2014-10-30 10:30:00,44.76,44.77,44.55,44.62,30600.0,34.0516,34.0593,33.8919,33.9451,30600.0
2014-10-30 11:00:00,44.64,44.77,44.6,44.69,22000.0,33.9604,34.0593,33.9299,33.9984,22000.0
2014-10-30 11:30:00,44.7,44.76,44.62,44.73,31700.0,34.006,34.0516,33.9451,34.0288,31700.0
2014-10-30 12:00:00,44.74,44.77,44.68,44.71,42200.0,34.0364,34.0593,33.9908,34.0136,42200.0
2014-10-30 12:30:00,44.71,44.74,44.68,44.71,23800.0,34.0136,34.0364,33.9908,34.0136,23800.0
2014-10-30 13:00:00,44.71,44.75,44.68,44.72,49400.0,34.0136,34.044,33.9908,34.0212,49400.0
2014-10-30 13:30:00,44.72,44.92,44.67,44.91,15500.0,34.0212,34.1734,33.9832,34.1658,15500.0
2014-10-30 14:00:00,44.89,44.99,44.86,44.92,63700.0,34.1505,34.2266,34.1277,34.1734,63700.0
2014-10-30 14:30:00,44.91,45.02,44.85,44.88,91000.0,34.1658,34.2494,34.1201,34.1429,91000.0
2014-10-30 15:00:00,44.89,44.9,44.77,44.8,98800.0,34.1505,34.1582,34.0593,34.0821,98800.0
2014-10-30 15:30:00,44.8,44.96,44.8,44.93,167200.0,34.0821,34.2038,34.0821,34.181,167200.0
2014-10-31 09:30:00,45.38,45.99,45.36,45.66,168500.0,34.5233,34.9874,34.5081,34.7363,168500.0
2014-10-31 10:00:00,45.66,45.77,45.55,45.73,48800.0,34.7363,34.82,34.6526,34.7896,48800.0
2014-10-31 10:30:00,45.74,45.74,45.64,45.72,61700.0,34.7972,34.7972,34.7211,34.782,61700.0
2014-10-31 11:00:00,45.71,45.71,45.61,45.67,49200.0,34.7744,34.7744,34.6983,34.7439,49200.0
2014-10-31 11:30:00,45.67,45.67,45.5,45.54,67700.0,34.7439,34.7439,34.6146,34.645,67700.0
2014-10-31 12:00:00,45.55,45.65,45.54,45.6,33300.0,34.6526,34.7287,34.645,34.6907,33300.0
2014-10-31 12:30:00,45.59,45.6,45.54,45.6,31000.0,34.6831,34.6907,34.645,34.6907,31000.0
2014-10-31 13:00:00,45.59,45.59,45.48,45.48,138500.0,34.6831,34.6831,34.5994,34.5994,138500.0
2014-10-31 13:30:00,45.49,45.56,45.49,45.51,33000.0,34.607,34.6603,34.607,34.6222,33000.0
2014-10-31 14:00:00,45.5,45.61,45.48,45.48,61400.0,34.6146,34.6983,34.5994,34.5994,61400.0
2014-10-31 14:30:00,45.49,45.54,45.44,45.53,54600.0,34.607,34.645,34.569,34.6374,54600.0
2014-10-31 15:00:00,45.53,45.53,45.47,45.5,63500.0,34.6374,34.6374,34.5918,34.6146,63500.0
2014-10-31 15:30:00,45.5,45.53,45.35,45.37,397400.0,34.6146,34.6374,34.5005,34.5157,397400.0
2014-11-03 09:30:00,45.44,45.47,44.98,45.15,93800.0,34.569,34.5918,34.219,34.3483,93800.0
2014-11-03 10:00:00,45.16,45.33,45.12,45.13,134000.0,34.356,34.4853,34.3255,34.3331,134000.0
2014-11-03 10:30:00,45.13,45.34,45.1,45.26,117200.0,34.3331,34.4929,34.3103,34.432,117200.0
2014-11-03 11:00:00,45.26,45.43,45.16,45.32,186700.0,34.432,34.5614,34.356,34.4777,186700.0
2014-11-03 11:30:00,45.33,45.86,45.33,45.68,188200.0,34.4853,34.8885,34.4853,34.7515,188200.0
2014-11-03 12:00:00,45.67,45.72,45.58,45.59,99000.0,34.7439,34.782,34.6755,34.6831,99000.0
2014-11-03 12:30:00,45.59,45.75,45.58,45.71,72500.0,34.6831,34.8048,34.6755,34.7744,72500.0
2014-11-03 13:00:00,45.7,45.7,45.54,45.59,57900.0,34.7668,34.7668,34.645,34.6831,57900.0
2014-11-03 13:30:00,45.59,45.78,45.53,45.72,145500.0,34.6831,34.8276,34.6374,34.782,145500.0
2014-11-03 14:00:00,45.7,45.73,45.58,45.59,83100.0,34.7668,34.7896,34.6755,34.6831,83100.0
2014-11-03 14:30:00,45.58,45.59,45.35,45.38,135500.0,34.6755,34.6831,34.5005,34.5233,135500.0
2014-11-03 15:00:00,45.37,45.62,45.37,45.54,181700.0,34.5157,34.7059,34.5157,34.645,181700.0
2014-11-03 15:30:00,45.55,45.77,45.54,45.76,459300.0,34.6526,34.82,34.645,34.8124,459300.0
2014-11-04 09:30:00,45.76,45.84,45.28,45.28,127200.0,34.8124,34.8733,34.4472,34.4472,127200.0
2014-11-04 10:00:00,45.28,45.31,44.73,44.73,92100.0,34.4472,34.4701,34.0288,34.0288,92100.0
2014-11-04 10:30:00,44.73,44.83,44.36,44.42,94800.0,34.0288,34.1049,33.7473,33.793,94800.0
2014-11-04 11:00:00,44.42,44.62,44.35,44.6,140200.0,33.793,33.9451,33.7397,33.9299,140200.0
2014-11-04 11:30:00,44.61,44.69,44.4,44.42,116300.0,33.9375,33.9984,33.7778,33.793,116300.0
2014-11-04 12:00:00,44.42,44.42,44.12,44.19,95800.0,33.793,33.793,33.5648,33.618,95800.0
2014-11-04 12:30:00,44.19,44.2,44.02,44.17,85100.0,33.618,33.6256,33.4887,33.6028,85100.0
2014-11-04 13:00:00,44.18,44.37,44.16,44.36,70800.0,33.6104,33.755,33.5952,33.7473,70800.0
2014-11-04 13:30:00,44.37,44.53,44.34,44.53,131100.0,33.755,33.8767,33.7321,33.8767,131100.0
2014-11-04 14:00:00,44.52,44.53,44.19,44.19,66700.0,33.8691,33.8767,33.618,33.618,66700.0
2014-11-04 14:30:00,44.18,44.21,44.07,44.15,107700.0,33.6104,33.6332,33.5267,33.5876,107700.0
2014-11-04 15:00:00,44.15,44.17,43.73,43.74,218900.0,33.5876,33.6028,33.2681,33.2757,218900.0
2014-11-04 15:30:00,43.74,43.98,43.62,43.98,579000.0,33.2757,33.4583,33.1844,33.4583,579000.0
2014-11-05 09:30:00,44.35,44.5,43.47,43.77,222500.0,33.7397,33.8538,33.0703,33.2985,222500.0
2014-11-05 10:00:00,43.76,44.07,43.68,43.99,85800.0,33.2909,33.5267,33.23,33.4659,85800.0
2014-11-05 10:30:00,43.97,44.03,43.92,44.03,60500.0,33.4506,33.4963,33.4126,33.4963,60500.0
2014-11-05 11:00:00,44.04,44.06,43.9,43.95,74400.0,33.5039,33.5191,33.3974,33.4354,74400.0
2014-11-05 11:30:00,43.96,44.02,43.93,44.0,41600.0,33.443,33.4887,33.4202,33.4735,41600.0
2014-11-05 12:00:00,44.0,44.07,43.99,44.0,85000.0,33.4735,33.5267,33.4659,33.4735,85000.0
2014-11-05 12:30:00,43.99,44.06,43.92,43.95,85400.0,33.4659,33.5191,33.4126,33.4354,85400.0
2014-11-05 13:00:00,43.96,44.02,43.96,43.99,80900.0,33.443,33.4887,33.443,33.4659,80900.0
2014-11-05 13:30:00,44.0,44.26,43.99,44.25,142500.0,33.4735,33.6713,33.4659,33.6637,142500.0
2014-11-05 14:00:00,44.25,44.27,44.1,44.18,82200.0,33.6637,33.6789,33.5495,33.6104,82200.0
2014-11-05 14:30:00,44.19,44.25,44.14,44.18,61600.0,33.618,33.6637,33.58,33.6104,61600.0
2014-11-05 15:00:00,44.17,44.22,44.1,44.16,112600.0,33.6028,33.6408,33.5495,33.5952,112600.0
2014-11-05 15:30:00,44.15,44.24,44.13,44.23,163600.0,33.5876,33.6561,33.5724,33.6484,163600.0
2014-11-06 09:30:00,44.32,44.73,44.3,44.62,130800.0,33.7169,34.0288,33.7017,33.9451,130800.0
2014-11-06 10:00:00,44.62,44.99,44.59,44.98,63800.0,33.9451,34.2266,33.9223,34.219,63800.0
2014-11-06 10:30:00,44.99,45.11,44.87,45.09,98000.0,34.2266,34.3179,34.1353,34.3027,98000.0
2014-11-06 11:00:00,45.08,45.48,45.08,45.48,101300.0,34.2951,34.5994,34.2951,34.5994,101300.0
2014-11-06 11:30:00,45.48,45.65,45.45,45.54,74300.0,34.5994,34.7287,34.5766,34.645,74300.0
2014-11-06 12:00:00,45.53,45.62,45.52,45.6,71200.0,34.6374,34.7059,34.6298,34.6907,71200.0
2014-11-06 12:30:00,45.61,45.71,45.53,45.7,68700.0,34.6983,34.7744,34.6374,34.7668,68700.0
2014-11-06 13:00:00,45.7,45.99,45.7,45.98,107800.0,34.7668,34.9874,34.7668,34.9798,107800.0
2014-11-06 13:30:00,45.99,46.1,45.89,45.99,151700.0,34.9874,35.0711,34.9113,34.9874,151700.0
2014-11-06 14:00:00,45.98,46.03,45.93,45.94,122300.0,34.9798,35.0178,34.9417,34.9493,122300.0
2014-11-06 14:30:00,45.94,45.99,45.68,45.97,168900.0,34.9493,34.9874,34.7515,34.9722,168900.0
2014-11-06 15:00:00,45.97,46.23,45.88,46.23,169300.0,34.9722,35.17,34.9037,35.17,169300.0
2014-11-06 15:30:00,46.23,46.41,46.09,46.37,535100.0,35.17,35.3069,35.0635,35.2765,535100.0
2014-11-07 09:30:00,46.23,46.26,45.83,46.16,143900.0,35.17,35.1928,34.8657,35.1167,143900.0
2014-11-07 10:00:00,46.15,46.24,46.11,46.21,76300.0,35.1091,35.1776,35.0787,35.1548,76300.0
2014-11-07 10:30:00,46.21,46.42,46.11,46.42,126200.0,35.1548,35.3145,35.0787,35.3145,126200.0
2014-11-07 11:00:00,46.42,46.43,46.22,46.43,45400.0,35.3145,35.3221,35.1624,35.3221,45400.0
2014-11-07 11:30:00,46.42,46.51,46.36,46.49,41600.0,35.3145,35.383,35.2689,35.3678,41600.0
2014-11-07 12:00:00,46.47,46.5,46.43,46.46,31800.0,35.3525,35.3754,35.3221,35.3449,31800.0
2014-11-07 12:30:00,46.47,46.47,46.29,46.29,34700.0,35.3525,35.3525,35.2156,35.2156,34700.0
2014-11-07 13:00:00,46.29,46.37,46.25,46.26,21100.0,35.2156,35.2765,35.1852,35.1928,21100.0
2014-11-07 13:30:00,46.26,46.28,46.15,46.15,29500.0,35.1928,35.208,35.1091,35.1091,29500.0
2014-11-07 14:00:00,46.14,46.17,46.03,46.03,31100.0,35.1015,35.1243,35.0178,35.0178,31100.0
2014-11-07 14:30:00,46.03,46.06,45.89,45.89,37600.0,35.0178,35.0406,34.9113,34.9113,37600.0
2014-11-07 15:00:00,45.89,46.0,45.88,45.98,80300.0,34.9113,34.995,34.9037,34.9798,80300.0
2014-11-07 15:30:00,45.99,46.01,45.9,46.01,186200.0,34.9874,35.0026,34.9189,35.0026,186200.0
2014-11-10 09:30:00,46.06,46.66,46.03,46.58,185400.0,35.0406,35.4971,35.0178,35.4362,185400.0
2014-11-10 10:00:00,46.57,46.93,46.57,46.69,216900.0,35.4286,35.7025,35.4286,35.5199,216900.0
2014-11-10 10:30:00,46.69,46.7,46.4,46.55,112300.0,35.5199,35.5275,35.2993,35.4134,112300.0
2014-11-10 11:00:00,46.55,46.55,46.39,46.46,49400.0,35.4134,35.4134,35.2917,35.3449,49400.0
2014-11-10 11:30:00,46.47,46.49,46.37,46.39,44600.0,35.3525,35.3678,35.2765,35.2917,44600.0
2014-11-10 12:00:00,46.39,46.41,46.3,46.3,47800.0,35.2917,35.3069,35.2232,35.2232,47800.0
2014-11-10 12:30:00,46.31,46.4,46.25,46.35,40800.0,35.2308,35.2993,35.1852,35.2613,40800.0
2014-11-10 13:00:00,46.36,46.5,46.36,46.48,37100.0,35.2689,35.3754,35.2689,35.3602,37100.0
2014-11-10 13:30:00,46.48,46.54,46.44,46.47,35800.0,35.3602,35.4058,35.3297,35.3525,35800.0
2014-11-10 14:00:00,46.46,46.47,46.4,46.42,42700.0,35.3449,35.3525,35.2993,35.3145,42700.0
2014-11-10 14:30:00,46.42,46.46,46.39,46.46,36500.0,35.3145,35.3449,35.2917,35.3449,36500.0
2014-11-10 15:00:00,46.45,46.49,46.34,46.47,52800.0,35.3373,35.3678,35.2536,35.3525,52800.0
2014-11-10 15:30:00,46.47,46.48,46.36,46.46,168100.0,35.3525,35.3602,35.2689,35.3449,168100.0
2014-11-11 09:30:00,46.4,46.46,46.03,46.24,139900.0,35.2993,35.3449,35.0178,35.1776,139900.0
2014-11-11 10:00:00,46.24,46.32,46.04,46.23,99700.0,35.1776,35.2384,35.0254,35.17,99700.0
2014-11-11 10:30:00,46.21,46.22,45.99,46.06,59800.0,35.1548,35.1624,34.9874,35.0406,59800.0
2014-11-11 11:00:00,46.07,46.15,46.03,46.07,54700.0,35.0482,35.1091,35.0178,35.0482,54700.0
2014-11-11 11:30:00,46.07,46.17,46.05,46.15,70600.0,35.0482,35.1243,35.033,35.1091,70600.0
2014-11-11 12:00:00,46.15,46.21,45.99,46.03,51800.0,35.1091,35.1548,34.9874,35.0178,51800.0
2014-11-11 12:30:00,46.04,46.05,45.93,45.93,36200.0,35.0254,35.033,34.9417,34.9417,36200.0
2014-11-11 13:00:00,45.93,45.95,45.87,45.9,48500.0,34.9417,34.957,34.8961,34.9189,48500.0
2014-11-11 13:30:00,45.9,45.96,45.86,45.91,43500.0,34.9189,34.9646,34.8885,34.9265,43500.0
2014-11-11 14:00:00,45.91,45.95,45.9,45.91,41100.0,34.9265,34.957,34.9189,34.9265,41100.0
2014-11-11 14:30:00,45.91,45.91,45.73,45.79,88900.0,34.9265,34.9265,34.7896,34.8352,88900.0
2014-11-11 15:00:00,45.79,45.91,45.78,45.87,68000.0,34.8352,34.9265,34.8276,34.8961,68000.0
2014-11-11 15:30:00,45.87,45.97,45.87,45.95,152100.0,34.8961,34.9722,34.8961,34.957,152100.0
2014-11-12 09:30:00,45.82,46.16,45.66,46.15,94200.0,34.8581,35.1167,34.7363,35.1091,94200.0
2014-11-12 10:00:00,46.15,46.37,46.1,46.33,114400.0,35.1091,35.2765,35.0711,35.246,114400.0
2014-11-12 10:30:00,46.33,46.7,46.32,46.61,164800.0,35.246,35.5275,35.2384,35.4591,164800.0
2014-11-12 11:00:00,46.63,47.28,46.63,47.27,229400.0,35.4743,35.9688,35.4743,35.9612,229400.0
2014-11-12 11:30:00,47.27,47.41,47.16,47.3,171500.0,35.9612,36.0677,35.8775,35.984,171500.0
2014-11-12 12:00:00,47.3,47.5,47.18,47.38,118000.0,35.984,36.1361,35.8927,36.0448,118000.0
2014-11-12 12:30:00,47.37,47.57,47.37,47.47,109500.0,36.0372,36.1894,36.0372,36.1133,109500.0
2014-11-12 13:00:00,47.48,47.75,47.42,47.72,99100.0,36.1209,36.3263,36.0753,36.3035,99100.0
2014-11-12 13:30:00,47.72,47.91,47.59,47.9,157300.0,36.3035,36.448,36.2046,36.4404,157300.0
2014-11-12 14:00:00,47.89,48.21,47.75,48.19,369200.0,36.4328,36.6763,36.3263,36.6611,369200.0
2014-11-12 14:30:00,48.17,48.48,48.07,48.25,441100.0,36.6458,36.8817,36.5698,36.7067,441100.0
2014-11-12 15:00:00,48.23,48.5,48.15,48.48,269200.0,36.6915,36.8969,36.6306,36.8817,269200.0
2014-11-12 15:30:00,48.48,48.74,48.46,48.58,611000.0,36.8817,37.0795,36.8665,36.9578,611000.0
2014-11-13 09:30:00,48.5,48.96,47.64,47.74,384900.0,36.8969,37.2468,36.2426,36.3187,384900.0
2014-11-13 10:00:00,47.73,47.79,47.44,47.73,204900.0,36.3111,36.3568,36.0905,36.3111,204900.0
2014-11-13 10:30:00,47.72,47.76,47.19,47.19,201200.0,36.3035,36.3339,35.9003,35.9003,201200.0
2014-11-13 11:00:00,47.19,47.3,46.89,47.05,174800.0,35.9003,35.984,35.6721,35.7938,174800.0
2014-11-13 11:30:00,47.05,47.39,46.84,47.39,106500.0,35.7938,36.0524,35.634,36.0524,106500.0
2014-11-13 12:00:00,47.39,47.55,47.31,47.53,64000.0,36.0524,36.1742,35.9916,36.159,64000.0
2014-11-13 12:30:00,47.54,47.76,47.42,47.52,125200.0,36.1666,36.3339,36.0753,36.1513,125200.0
2014-11-13 13:00:00,47.52,47.52,47.22,47.33,51800.0,36.1513,36.1513,35.9231,36.0068,51800.0
2014-11-13 13:30:00,47.34,47.34,47.16,47.31,46500.0,36.0144,36.0144,35.8775,35.9916,46500.0
2014-11-13 14:00:00,47.3,47.41,47.18,47.3,50700.0,35.984,36.0677,35.8927,35.984,50700.0
2014-11-13 14:30:00,47.31,47.6,47.24,47.48,83200.0,35.9916,36.2122,35.9383,36.1209,83200.0
2014-11-13 15:00:00,47.45,47.55,47.34,47.36,106800.0,36.0981,36.1742,36.0144,36.0296,106800.0
2014-11-13 15:30:00,47.37,47.79,47.37,47.76,330500.0,36.0372,36.3568,36.0372,36.3339,330500.0
2014-11-14 09:30:00,47.75,48.45,47.47,48.03,170600.0,36.3263,36.8589,36.1133,36.5393,170600.0
2014-11-14 10:00:00,48.03,48.5,47.97,48.13,158600.0,36.5393,36.8969,36.4937,36.6154,158600.0
2014-11-14 10:30:00,48.13,48.19,47.95,48.16,92300.0,36.6154,36.6611,36.4785,36.6382,92300.0
2014-11-14 11:00:00,48.16,48.19,47.91,47.93,55600.0,36.6382,36.6611,36.448,36.4633,55600.0
2014-11-14 11:30:00,47.92,48.15,47.88,48.1,130600.0,36.4557,36.6306,36.4252,36.5926,130600.0
2014-11-14 12:00:00,48.1,48.19,48.0,48.04,40300.0,36.5926,36.6611,36.5165,36.5469,40300.0
2014-11-14 12:30:00,48.05,48.08,47.94,48.03,50200.0,36.5545,36.5774,36.4709,36.5393,50200.0
2014-11-14 13:00:00,48.02,48.02,47.83,47.87,75500.0,36.5317,36.5317,36.3872,36.4176,75500.0
2014-11-14 13:30:00,47.89,47.92,47.77,47.77,73200.0,36.4328,36.4557,36.3415,36.3415,73200.0
2014-11-14 14:00:00,47.76,47.91,47.73,47.9,64600.0,36.3339,36.448,36.3111,36.4404,64600.0
2014-11-14 14:30:00,47.9,47.91,47.75,47.77,56200.0,36.4404,36.448,36.3263,36.3415,56200.0
2014-11-14 15:00:00,47.78,47.92,47.78,47.91,67700.0,36.3491,36.4557,36.3491,36.448,67700.0
2014-11-14 15:30:00,47.92,47.95,47.86,47.91,194000.0,36.4557,36.4785,36.41,36.448,194000.0
2014-11-17 09:30:00,47.87,48.05,47.42,47.49,181600.0,36.4176,36.5545,36.0753,36.1285,181600.0
2014-11-17 10:00:00,47.5,47.74,47.3,47.71,275400.0,36.1361,36.3187,35.984,36.2959,275400.0
2014-11-17 10:30:00,47.7,47.7,47.35,47.52,91100.0,36.2883,36.2883,36.022,36.1513,91100.0
2014-11-17 11:00:00,47.53,47.53,47.3,47.37,92600.0,36.159,36.159,35.984,36.0372,92600.0
2014-11-17 11:30:00,47.36,47.45,47.24,47.33,43500.0,36.0296,36.0981,35.9383,36.0068,43500.0
2014-11-17 12:00:00,47.32,47.35,47.14,47.29,64600.0,35.9992,36.022,35.8623,35.9764,64600.0
2014-11-17 12:30:00,47.29,47.41,47.28,47.33,55200.0,35.9764,36.0677,35.9688,36.0068,55200.0
2014-11-17 13:00:00,47.34,47.61,47.33,47.61,115900.0,36.0144,36.2198,36.0068,36.2198,115900.0
2014-11-17 13:30:00,47.6,47.67,47.52,47.58,144200.0,36.2122,36.2655,36.1513,36.197,144200.0
2014-11-17 14:00:00,47.58,47.63,47.37,47.39,121000.0,36.197,36.235,36.0372,36.0524,121000.0
2014-11-17 14:30:00,47.38,47.41,47.27,47.34,136400.0,36.0448,36.0677,35.9612,36.0144,136400.0
2014-11-17 15:00:00,47.33,47.47,47.25,47.28,156500.0,36.0068,36.1133,35.9459,35.9688,156500.0
2014-11-17 15:30:00,47.29,47.51,47.18,47.5,562800.0,35.9764,36.1437,35.8927,36.1361,562800.0
2014-11-18 09:30:00,47.42,49.2,47.37,47.91,861000.0,36.0753,37.4294,36.0372,36.448,861000.0
2014-11-18 10:00:00,47.87,48.38,47.36,47.89,409900.0,36.4176,36.8056,36.0296,36.4328,409900.0
2014-11-18 10:30:00,47.89,48.05,46.46,46.98,310300.0,36.4328,36.5545,35.3449,35.7405,310300.0
2014-11-18 11:00:00,47.0,47.3,46.35,46.8,185700.0,35.7558,35.984,35.2613,35.6036,185700.0
2014-11-18 11:30:00,46.77,46.91,46.43,46.51,91900.0,35.5808,35.6873,35.3221,35.383,91900.0
2014-11-18 12:00:00,46.49,46.66,46.35,46.39,119600.0,35.3678,35.4971,35.2613,35.2917,119600.0
2014-11-18 12:30:00,46.4,46.62,46.34,46.61,120000.0,35.2993,35.4667,35.2536,35.4591,120000.0
2014-11-18 13:00:00,46.59,46.91,46.46,46.91,133000.0,35.4438,35.6873,35.3449,35.6873,133000.0
2014-11-18 13:30:00,46.93,47.02,46.8,46.83,94900.0,35.7025,35.771,35.6036,35.6264,94900.0
2014-11-18 14:00:00,46.83,46.94,46.74,46.92,109400.0,35.6264,35.7101,35.558,35.6949,109400.0
2014-11-18 14:30:00,46.93,47.08,46.71,46.83,151700.0,35.7025,35.8166,35.5351,35.6264,151700.0
2014-11-18 15:00:00,46.83,47.2,46.71,47.0,271600.0,35.6264,35.9079,35.5351,35.7558,271600.0
2014-11-18 15:30:00,47.0,47.26,46.97,47.1,508400.0,35.7558,35.9535,35.7329,35.8318,508400.0
2014-11-19 09:30:00,47.19,47.73,46.96,47.72,349900.0,35.9003,36.3111,35.7253,36.3035,349900.0
2014-11-19 10:00:00,47.67,47.83,47.32,47.41,272900.0,36.2655,36.3872,35.9992,36.0677,272900.0
2014-11-19 10:30:00,47.41,47.84,47.35,47.68,223500.0,36.0677,36.3948,36.022,36.2731,223500.0
2014-11-19 11:00:00,47.67,47.8,47.55,47.65,142500.0,36.2655,36.3644,36.1742,36.2502,142500.0
2014-11-19 11:30:00,47.66,48.19,47.65,48.15,239900.0,36.2579,36.6611,36.2502,36.6306,239900.0
2014-11-19 12:00:00,48.16,48.4,48.07,48.3,137200.0,36.6382,36.8208,36.5698,36.7447,137200.0
2014-11-19 12:30:00,48.3,48.46,48.25,48.29,151700.0,36.7447,36.8665,36.7067,36.7371,151700.0
2014-11-19 13:00:00,48.3,48.4,48.18,48.2,140900.0,36.7447,36.8208,36.6534,36.6687,140900.0
2014-11-19 13:30:00,48.17,48.24,48.04,48.05,80200.0,36.6458,36.6991,36.5469,36.5545,80200.0
2014-11-19 14:00:00,48.05,48.29,48.05,48.28,98600.0,36.5545,36.7371,36.5545,36.7295,98600.0
2014-11-19 14:30:00,48.27,48.31,48.16,48.28,131500.0,36.7219,36.7523,36.6382,36.7295,131500.0
2014-11-19 15:00:00,48.28,48.38,48.24,48.38,174000.0,36.7295,36.8056,36.6991,36.8056,174000.0
2014-11-19 15:30:00,48.38,48.53,48.36,48.46,525600.0,36.8056,36.9197,36.7904,36.8665,525600.0
2014-11-20 09:30:00,48.31,48.6,48.3,48.33,189000.0,36.7523,36.973,36.7447,36.7676,189000.0
2014-11-20 10:00:00,48.34,48.5,48.32,48.48,135000.0,36.7752,36.8969,36.76,36.8817,135000.0
2014-11-20 10:30:00,48.47,48.57,48.3,48.32,190200.0,36.8741,36.9501,36.7447,36.76,190200.0
2014-11-20 11:00:00,48.33,48.65,48.3,48.52,104900.0,36.7676,37.011,36.7447,36.9121,104900.0
2014-11-20 11:30:00,48.51,48.7,48.47,48.5,80000.0,36.9045,37.049,36.8741,36.8969,80000.0
2014-11-20 12:00:00,48.51,48.51,48.19,48.36,122100.0,36.9045,36.9045,36.6611,36.7904,122100.0
2014-11-20 12:30:00,48.35,48.42,48.14,48.17,71100.0,36.7828,36.836,36.623,36.6458,71100.0
2014-11-20 13:00:00,48.17,48.22,48.01,48.06,47000.0,36.6458,36.6839,36.5241,36.5622,47000.0
2014-11-20 13:30:00,48.06,48.17,48.06,48.12,41700.0,36.5622,36.6458,36.5622,36.6078,41700.0
2014-11-20 14:00:00,48.13,48.33,48.13,48.28,61200.0,36.6154,36.7676,36.6154,36.7295,61200.0
2014-11-20 14:30:00,48.28,48.3,48.09,48.1,62700.0,36.7295,36.7447,36.585,36.5926,62700.0
2014-11-20 15:00:00,48.1,48.1,48.0,48.02,60600.0,36.5926,36.5926,36.5165,36.5317,60600.0
2014-11-20 15:30:00,48.02,48.17,48.01,48.12,261300.0,36.5317,36.6458,36.5241,36.6078,261300.0
2014-11-21 09:30:00,48.78,49.15,48.63,48.81,289000.0,37.1099,37.3914,36.9958,37.1327,289000.0
2014-11-21 10:00:00,48.83,48.85,48.59,48.68,197300.0,37.1479,37.1632,36.9654,37.0338,197300.0
2014-11-21 10:30:00,48.67,48.83,48.6,48.78,152400.0,37.0262,37.1479,36.973,37.1099,152400.0
2014-11-21 11:00:00,48.78,48.94,48.74,48.91,110900.0,37.1099,37.2316,37.0795,37.2088,110900.0
2014-11-21 11:30:00,48.9,49.0,48.89,49.0,86000.0,37.2012,37.2773,37.1936,37.2773,86000.0
2014-11-21 12:00:00,48.99,49.01,48.89,48.95,66200.0,37.2697,37.2849,37.1936,37.2392,66200.0
2014-11-21 12:30:00,48.96,49.0,48.94,48.95,59400.0,37.2468,37.2773,37.2316,37.2392,59400.0
2014-11-21 13:00:00,48.95,49.0,48.77,48.83,107300.0,37.2392,37.2773,37.1023,37.1479,107300.0
2014-11-21 13:30:00,48.82,48.92,48.8,48.85,63500.0,37.1403,37.2164,37.1251,37.1632,63500.0
2014-11-21 14:00:00,48.84,48.89,48.62,48.66,92000.0,37.1556,37.1936,36.9882,37.0186,92000.0
2014-11-21 14:30:00,48.65,48.8,48.64,48.73,114300.0,37.011,37.1251,37.0034,37.0719,114300.0
2014-11-21 15:00:00,48.73,48.85,48.72,48.84,94400.0,37.0719,37.1632,37.0643,37.1556,94400.0
2014-11-21 15:30:00,48.84,49.01,48.79,48.85,325600.0,37.1556,37.2849,37.1175,37.1632,325600.0
2014-11-24 09:30:00,49.05,49.17,48.93,49.01,78100.0,37.3153,37.4066,37.224,37.2849,78100.0
2014-11-24 10:00:00,48.97,49.13,48.86,49.01,81200.0,37.2544,37.3762,37.1708,37.2849,81200.0
2014-11-24 10:30:00,49.01,49.07,48.78,48.86,128200.0,37.2849,37.3305,37.1099,37.1708,128200.0
2014-11-24 11:00:00,48.86,49.02,48.84,49.01,86000.0,37.1708,37.2925,37.1556,37.2849,86000.0
2014-11-24 11:30:00,49.0,49.05,48.95,48.97,49500.0,37.2773,37.3153,37.2392,37.2544,49500.0
2014-11-24 12:00:00,48.99,49.02,48.93,48.93,33800.0,37.2697,37.2925,37.224,37.224,33800.0
2014-11-24 12:30:00,48.94,49.09,48.92,49.04,67300.0,37.2316,37.3457,37.2164,37.3077,67300.0
2014-11-24 13:00:00,49.04,49.28,49.02,49.27,67400.0,37.3077,37.4903,37.2925,37.4827,67400.0
2014-11-24 13:30:00,49.27,49.38,49.26,49.38,61600.0,37.4827,37.5664,37.4751,37.5664,61600.0
2014-11-24 14:00:00,49.38,49.5,49.37,49.48,54800.0,37.5664,37.6577,37.5588,37.6424,54800.0
2014-11-24 14:30:00,49.48,49.55,49.43,49.52,77400.0,37.6424,37.6957,37.6044,37.6729,77400.0
2014-11-24 15:00:00,49.52,49.58,49.49,49.55,126300.0,37.6729,37.7185,37.65,37.6957,126300.0
2014-11-24 15:30:00,49.55,49.71,49.54,49.69,379900.0,37.6957,37.8174,37.6881,37.8022,379900.0
2014-11-25 09:30:00,49.92,50.18,49.8,49.86,156300.0,37.9772,38.175,37.8859,37.9315,156300.0
2014-11-25 10:00:00,49.82,49.82,49.34,49.48,139600.0,37.9011,37.9011,37.5359,37.6424,139600.0
2014-11-25 10:30:00,49.49,49.51,49.22,49.23,57800.0,37.65,37.6653,37.4446,37.4522,57800.0
2014-11-25 11:00:00,49.22,49.28,49.04,49.05,54200.0,37.4446,37.4903,37.3077,37.3153,54200.0
2014-11-25 11:30:00,49.05,49.32,49.03,49.24,50600.0,37.3153,37.5207,37.3001,37.4599,50600.0
2014-11-25 12:00:00,49.26,49.29,49.15,49.22,39800.0,37.4751,37.4979,37.3914,37.4446,39800.0
2014-11-25 12:30:00,49.2,49.37,49.19,49.34,54300.0,37.4294,37.5588,37.4218,37.5359,54300.0
2014-11-25 13:00:00,49.33,49.42,49.33,49.39,44600.0,37.5283,37.5968,37.5283,37.574,44600.0
2014-11-25 13:30:00,49.37,49.4,49.33,49.35,39600.0,37.5588,37.5816,37.5283,37.5435,39600.0
2014-11-25 14:00:00,49.34,49.57,49.33,49.54,61200.0,37.5359,37.7109,37.5283,37.6881,61200.0
2014-11-25 14:30:00,49.55,49.63,49.52,49.63,116500.0,37.6957,37.7566,37.6729,37.7566,116500.0
2014-11-25 15:00:00,49.64,49.72,49.58,49.65,129100.0,37.7642,37.825,37.7185,37.7718,129100.0
2014-11-25 15:30:00,49.66,49.75,49.59,49.68,430500.0,37.7794,37.8478,37.7261,37.7946,430500.0
2014-11-26 09:30:00,49.79,49.99,49.64,49.82,61000.0,37.8783,38.0304,37.7642,37.9011,61000.0
2014-11-26 10:00:00,49.81,49.88,49.69,49.69,35500.0,37.8935,37.9467,37.8022,37.8022,35500.0
2014-11-26 10:30:00,49.69,49.88,49.69,49.79,64700.0,37.8022,37.9467,37.8022,37.8783,64700.0
2014-11-26 11:00:00,49.8,49.87,49.74,49.87,65400.0,37.8859,37.9391,37.8402,37.9391,65400.0
2014-11-26 11:30:00,49.86,49.93,49.8,49.81,60500.0,37.9315,37.9848,37.8859,37.8935,60500.0
2014-11-26 12:00:00,49.81,49.89,49.63,49.64,40500.0,37.8935,37.9543,37.7566,37.7642,40500.0
2014-11-26 12:30:00,49.63,49.72,49.59,49.63,32000.0,37.7566,37.825,37.7261,37.7566,32000.0
2014-11-26 13:00:00,49.64,49.65,49.5,49.59,25400.0,37.7642,37.7718,37.6577,37.7261,25400.0
2014-11-26 13:30:00,49.59,49.64,49.52,49.6,21700.0,37.7261,37.7642,37.6729,37.7337,21700.0
2014-11-26 14:00:00,49.61,49.7,49.6,49.61,48300.0,37.7413,37.8098,37.7337,37.7413,48300.0
2014-11-26 14:30:00,49.6,49.69,49.52,49.67,115300.0,37.7337,37.8022,37.6729,37.787,115300.0
2014-11-26 15:00:00,49.66,49.67,49.51,49.54,52900.0,37.7794,37.787,37.6653,37.6881,52900.0
2014-11-26 15:30:00,49.55,49.68,49.49,49.66,183500.0,37.6957,37.7946,37.65,37.7794,183500.0
2014-11-28 09:30:00,49.75,50.73,49.71,50.63,128300.0,37.8478,38.5934,37.8174,38.5173,128300.0
2014-11-28 10:00:00,50.63,50.88,50.56,50.65,108800.0,38.5173,38.7075,38.4641,38.5325,108800.0
2014-11-28 10:30:00,50.66,50.75,50.48,50.58,67500.0,38.5401,38.6086,38.4032,38.4793,67500.0
2014-11-28 11:00:00,50.55,50.65,50.5,50.52,44700.0,38.4565,38.5325,38.4184,38.4336,44700.0
2014-11-28 11:30:00,50.53,50.68,50.51,50.68,54900.0,38.4412,38.5554,38.426,38.5554,54900.0
2014-11-28 12:00:00,50.69,50.83,50.67,50.72,87400.0,38.563,38.6695,38.5477,38.5858,87400.0
2014-11-28 12:30:00,50.72,50.72,50.42,50.64,240100.0,38.5858,38.5858,38.3576,38.5249,240100.0
2014-12-01 09:30:00,50.13,50.22,49.45,49.57,115300.0,38.1369,38.2054,37.6196,37.7109,115300.0
2014-12-01 10:00:00,49.56,49.68,49.35,49.59,171600.0,37.7033,37.7946,37.5435,37.7261,171600.0
2014-12-01 10:30:00,49.59,49.61,49.17,49.19,117200.0,37.7261,37.7413,37.4066,37.4218,117200.0
2014-12-01 11:00:00,49.2,49.52,49.16,49.44,128300.0,37.4294,37.6729,37.399,37.612,128300.0
2014-12-01 11:30:00,49.45,49.46,49.22,49.34,89100.0,37.6196,37.6272,37.4446,37.5359,89100.0
2014-12-01 12:00:00,49.32,49.4,49.22,49.29,81900.0,37.5207,37.5816,37.4446,37.4979,81900.0
2014-12-01 12:30:00,49.3,49.54,49.29,49.53,78100.0,37.5055,37.6881,37.4979,37.6805,78100.0
2014-12-01 13:00:00,49.53,49.55,49.16,49.16,91000.0,37.6805,37.6957,37.399,37.399,91000.0
2014-12-01 13:30:00,49.16,49.21,49.07,49.19,70000.0,37.399,37.437,37.3305,37.4218,70000.0
2014-12-01 14:00:00,49.19,49.25,49.0,49.09,78400.0,37.4218,37.4675,37.2773,37.3457,78400.0
2014-12-01 14:30:00,49.09,49.24,49.03,49.04,59100.0,37.3457,37.4599,37.3001,37.3077,59100.0
2014-12-01 15:00:00,49.04,49.15,49.01,49.01,98200.0,37.3077,37.3914,37.2849,37.2849,98200.0
2014-12-01 15:30:00,49.01,49.04,48.86,48.9,268500.0,37.2849,37.3077,37.1708,37.2012,268500.0
2014-12-02 09:30:00,49.02,49.31,48.96,49.27,57500.0,37.2925,37.5131,37.2468,37.4827,57500.0
2014-12-02 10:00:00,49.23,49.32,49.03,49.15,90200.0,37.4522,37.5207,37.3001,37.3914,90200.0
2014-12-02 10:30:00,49.15,49.18,48.82,48.82,124900.0,37.3914,37.4142,37.1403,37.1403,124900.0
2014-12-02 11:00:00,48.84,49.0,48.82,48.84,38500.0,37.1556,37.2773,37.1403,37.1556,38500.0
2014-12-02 11:30:00,48.84,48.84,48.76,48.77,29800.0,37.1556,37.1556,37.0947,37.1023,29800.0
2014-12-02 12:00:00,48.76,48.76,48.6,48.61,56100.0,37.0947,37.0947,36.973,36.9806,56100.0
2014-12-02 12:30:00,48.6,48.62,48.46,48.47,31300.0,36.973,36.9882,36.8665,36.8741,31300.0
2014-12-02 13:00:00,48.46,48.52,48.43,48.52,58900.0,36.8665,36.9121,36.8436,36.9121,58900.0
2014-12-02 13:30:00,48.5,48.52,48.45,48.48,46600.0,36.8969,36.9121,36.8589,36.8817,46600.0
2014-12-02 14:00:00,48.48,48.61,48.48,48.56,50500.0,36.8817,36.9806,36.8817,36.9425,50500.0
2014-12-02 14:30:00,48.57,48.8,48.55,48.8,98800.0,36.9501,37.1251,36.9349,37.1251,98800.0
2014-12-02 15:00:00,48.81,48.81,48.72,48.75,103900.0,37.1327,37.1327,37.0643,37.0871,103900.0
2014-12-02 15:30:00,48.75,48.83,48.72,48.79,276400.0,37.0871,37.1479,37.0643,37.1175,276400.0
2014-12-03 09:30:00,48.69,48.99,48.45,48.49,82100.0,37.1358,37.3646,36.9527,36.9833,82100.0
2014-12-03 10:00:00,48.49,49.01,48.38,48.96,50500.0,36.9833,37.3799,36.8994,37.3417,50500.0
2014-12-03 10:30:00,48.98,49.05,48.9,48.95,36900.0,37.357,37.4104,37.296,37.3341,36900.0
2014-12-03 11:00:00,48.96,49.07,48.85,48.91,58300.0,37.3417,37.4256,37.2578,37.3036,58300.0
2014-12-03 11:30:00,48.93,48.95,48.82,48.95,30500.0,37.3188,37.3341,37.2349,37.3341,30500.0
2014-12-03 12:00:00,48.94,48.96,48.78,48.79,25400.0,37.3265,37.3417,37.2044,37.2121,25400.0
2014-12-03 12:30:00,48.79,48.9,48.77,48.84,27000.0,37.2121,37.296,37.1968,37.2502,27000.0
2014-12-03 13:00:00,48.87,48.93,48.83,48.86,64000.0,37.2731,37.3188,37.2426,37.2655,64000.0
2014-12-03 13:30:00,48.86,48.89,48.79,48.84,24300.0,37.2655,37.2883,37.2121,37.2502,24300.0
2014-12-03 14:00:00,48.83,48.93,48.79,48.93,32900.0,37.2426,37.3188,37.2121,37.3188,32900.0
2014-12-03 14:30:00,48.92,48.99,48.86,48.88,36700.0,37.3112,37.3646,37.2655,37.2807,36700.0
2014-12-03 15:00:00,48.88,49.02,48.88,49.02,53100.0,37.2807,37.3875,37.2807,37.3875,53100.0
2014-12-03 15:30:00,49.01,49.12,48.96,49.06,180300.0,37.3799,37.4638,37.3417,37.418,180300.0
2014-12-04 09:30:00,48.88,49.04,48.68,48.7,27200.0,37.2807,37.4027,37.1282,37.1434,27200.0
2014-12-04 10:00:00,48.68,48.8,48.61,48.68,34400.0,37.1282,37.2197,37.0748,37.1282,34400.0
2014-12-04 10:30:00,48.68,48.76,48.65,48.73,28500.0,37.1282,37.1892,37.1053,37.1663,28500.0
2014-12-04 11:00:00,48.73,48.88,48.73,48.82,23700.0,37.1663,37.2807,37.1663,37.2349,23700.0
2014-12-04 11:30:00,48.83,48.99,48.8,48.99,18500.0,37.2426,37.3646,37.2197,37.3646,18500.0
2014-12-04 12:00:00,48.98,49.06,48.95,48.98,60200.0,37.357,37.418,37.3341,37.357,60200.0
2014-12-04 12:30:00,48.98,49.09,48.97,49.01,20600.0,37.357,37.4409,37.3494,37.3799,20600.0
2014-12-04 13:00:00,49.01,49.02,48.9,48.91,13900.0,37.3799,37.3875,37.296,37.3036,13900.0
2014-12-04 13:30:00,48.92,48.97,48.88,48.94,23800.0,37.3112,37.3494,37.2807,37.3265,23800.0
2014-12-04 14:00:00,48.93,49.02,48.91,48.99,25300.0,37.3188,37.3875,37.3036,37.3646,25300.0
2014-12-04 14:30:00,48.99,48.99,48.89,48.95,26100.0,37.3646,37.3646,37.2883,37.3341,26100.0
2014-12-04 15:00:00,48.95,48.96,48.74,48.74,53800.0,37.3341,37.3417,37.1739,37.1739,53800.0
2014-12-04 15:30:00,48.74,49.02,48.74,49.0,203500.0,37.1739,37.3875,37.1739,37.3722,203500.0
2014-12-05 09:30:00,49.14,49.22,48.64,48.73,112100.0,37.479,37.54,37.0977,37.1663,112100.0
2014-12-05 10:00:00,48.73,49.01,48.56,48.57,85300.0,37.1663,37.3799,37.0366,37.0443,85300.0
2014-12-05 10:30:00,48.58,48.6,48.37,48.44,47400.0,37.0519,37.0672,36.8917,36.9451,47400.0
2014-12-05 11:00:00,48.42,48.49,48.35,48.38,30100.0,36.9299,36.9833,36.8765,36.8994,30100.0
2014-12-05 11:30:00,48.38,48.43,48.33,48.35,26800.0,36.8994,36.9375,36.8612,36.8765,26800.0
2014-12-05 12:00:00,48.33,48.42,48.28,48.34,21200.0,36.8612,36.9299,36.8231,36.8689,21200.0
2014-12-05 12:30:00,48.35,48.45,48.32,48.35,24300.0,36.8765,36.9527,36.8536,36.8765,24300.0
2014-12-05 13:00:00,48.34,48.38,48.31,48.34,20900.0,36.8689,36.8994,36.846,36.8689,20900.0
2014-12-05 13:30:00,48.33,48.45,48.33,48.43,19500.0,36.8612,36.9527,36.8612,36.9375,19500.0
2014-12-05 14:00:00,48.42,48.55,48.42,48.49,29400.0,36.9299,37.029,36.9299,36.9833,29400.0
2014-12-05 14:30:00,48.48,48.5,48.32,48.37,92700.0,36.9756,36.9909,36.8536,36.8917,92700.0
2014-12-05 15:00:00,48.35,48.45,48.22,48.37,83000.0,36.8765,36.9527,36.7773,36.8917,83000.0
2014-12-05 15:30:00,48.38,48.42,48.17,48.41,283900.0,36.8994,36.9299,36.7392,36.9222,283900.0
2014-12-08 09:30:00,48.26,48.46,48.05,48.37,36500.0,36.8078,36.9604,36.6477,36.8917,36500.0
2014-12-08 10:00:00,48.41,48.51,48.28,48.51,57600.0,36.9222,36.9985,36.8231,36.9985,57600.0
2014-12-08 10:30:00,48.51,48.78,48.51,48.78,37400.0,36.9985,37.2044,36.9985,37.2044,37400.0
2014-12-08 11:00:00,48.77,48.84,48.61,48.65,41500.0,37.1968,37.2502,37.0748,37.1053,41500.0
2014-12-08 11:30:00,48.67,48.7,48.56,48.6,33800.0,37.1205,37.1434,37.0366,37.0672,33800.0
2014-12-08 12:00:00,48.59,48.6,48.3,48.33,25700.0,37.0595,37.0672,36.8383,36.8612,25700.0
2014-12-08 12:30:00,48.32,48.42,48.26,48.27,28200.0,36.8536,36.9299,36.8078,36.8155,28200.0
2014-12-08 13:00:00,48.29,48.32,48.23,48.26,47000.0,36.8307,36.8536,36.785,36.8078,47000.0
2014-12-08 13:30:00,48.26,48.26,48.07,48.09,33500.0,36.8078,36.8078,36.6629,36.6782,33500.0
2014-12-08 14:00:00,48.09,48.09,47.97,48.07,44600.0,36.6782,36.6782,36.5867,36.6629,44600.0
2014-12-08 14:30:00,48.07,48.15,48.06,48.1,39400.0,36.6629,36.7239,36.6553,36.6858,39400.0
2014-12-08 15:00:00,48.09,48.12,48.0,48.07,67100.0,36.6782,36.7011,36.6095,36.6629,67100.0
2014-12-08 15:30:00,48.08,48.17,47.97,48.13,196100.0,36.6705,36.7392,36.5867,36.7087,196100.0
2014-12-09 09:30:00,47.52,47.59,47.11,47.41,83900.0,36.2434,36.2968,35.9307,36.1595,83900.0
2014-12-09 10:00:00,47.36,47.58,47.35,47.45,49300.0,36.1214,36.2892,36.1138,36.19,49300.0
2014-12-09 10:30:00,47.45,47.5,47.18,47.49,104400.0,36.19,36.2282,35.9841,36.2206,104400.0
2014-12-09 11:00:00,47.47,47.47,47.18,47.26,43000.0,36.2053,36.2053,35.9841,36.0451,43000.0
2014-12-09 11:30:00,47.27,47.48,47.25,47.43,39400.0,36.0528,36.2129,36.0375,36.1748,39400.0
2014-12-09 12:00:00,47.43,47.44,47.19,47.28,43000.0,36.1748,36.1824,35.9917,36.0604,43000.0
2014-12-09 12:30:00,47.3,47.52,47.27,47.51,80300.0,36.0756,36.2434,36.0528,36.2358,80300.0
2014-12-09 13:00:00,47.51,47.6,47.49,47.6,71800.0,36.2358,36.3045,36.2206,36.3045,71800.0
2014-12-09 13:30:00,47.6,47.82,47.59,47.81,46200.0,36.3045,36.4722,36.2968,36.4646,46200.0
2014-12-09 14:00:00,47.79,47.8,47.68,47.72,44500.0,36.4494,36.457,36.3655,36.396,44500.0
2014-12-09 14:30:00,47.72,47.72,47.55,47.59,55100.0,36.396,36.396,36.2663,36.2968,55100.0
2014-12-09 15:00:00,47.59,47.73,47.55,47.7,100200.0,36.2968,36.4036,36.2663,36.3807,100200.0
2014-12-09 15:30:00,47.69,47.87,47.66,47.86,228200.0,36.3731,36.5104,36.3502,36.5028,228200.0
2014-12-10 09:30:00,47.74,47.94,47.5,47.73,36300.0,36.4112,36.5638,36.2282,36.4036,36300.0
2014-12-10 10:00:00,47.73,47.89,47.6,47.66,58200.0,36.4036,36.5256,36.3045,36.3502,58200.0
2014-12-10 10:30:00,47.67,47.8,47.54,47.8,28600.0,36.3578,36.457,36.2587,36.457,28600.0
2014-12-10 11:00:00,47.83,47.89,47.81,47.83,37700.0,36.4799,36.5256,36.4646,36.4799,37700.0
2014-12-10 11:30:00,47.83,47.92,47.76,47.9,25200.0,36.4799,36.5485,36.4265,36.5333,25200.0
2014-12-10 12:00:00,47.93,48.1,47.91,47.96,28000.0,36.5561,36.6858,36.5409,36.579,28000.0
2014-12-10 12:30:00,47.95,48.01,47.9,47.96,22200.0,36.5714,36.6172,36.5333,36.579,22200.0
2014-12-10 13:00:00,47.94,47.97,47.82,47.85,39500.0,36.5638,36.5867,36.4722,36.4951,39500.0
2014-12-10 13:30:00,47.83,47.83,47.57,47.57,33100.0,36.4799,36.4799,36.2816,36.2816,33100.0
2014-12-10 14:00:00,47.56,47.56,47.41,47.44,40800.0,36.2739,36.2739,36.1595,36.1824,40800.0
2014-12-10 14:30:00,47.43,47.44,47.16,47.16,50700.0,36.1748,36.1824,35.9689,35.9689,50700.0
2014-12-10 15:00:00,47.16,47.63,47.15,47.59,128600.0,35.9689,36.3273,35.9612,36.2968,128600.0
2014-12-10 15:30:00,47.59,47.65,47.34,47.35,198200.0,36.2968,36.3426,36.1062,36.1138,198200.0
2014-12-11 09:30:00,47.67,48.44,47.53,48.27,86200.0,36.3578,36.9451,36.2511,36.8155,86200.0
2014-12-11 10:00:00,48.27,48.86,48.27,48.64,127000.0,36.8155,37.2655,36.8155,37.0977,127000.0
2014-12-11 10:30:00,48.69,48.86,48.65,48.69,27600.0,37.1358,37.2655,37.1053,37.1358,27600.0
2014-12-11 11:00:00,48.68,48.68,48.53,48.53,21200.0,37.1282,37.1282,37.0138,37.0138,21200.0
2014-12-11 11:30:00,48.53,48.54,48.44,48.52,18700.0,37.0138,37.0214,36.9451,37.0061,18700.0
2014-12-11 12:00:00,48.5,48.54,48.42,48.47,15600.0,36.9909,37.0214,36.9299,36.968,15600.0
2014-12-11 12:30:00,48.46,48.46,48.31,48.31,18300.0,36.9604,36.9604,36.846,36.846,18300.0
2014-12-11 13:00:00,48.29,48.37,48.22,48.24,24300.0,36.8307,36.8917,36.7773,36.7926,24300.0
2014-12-11 13:30:00,48.23,48.29,48.22,48.22,14300.0,36.785,36.8307,36.7773,36.7773,14300.0
2014-12-11 14:00:00,48.21,48.26,48.06,48.06,22700.0,36.7697,36.8078,36.6553,36.6553,22700.0
2014-12-11 14:30:00,48.06,48.13,47.86,47.89,28400.0,36.6553,36.7087,36.5028,36.5256,28400.0
2014-12-11 15:00:00,47.89,48.36,47.88,48.35,165000.0,36.5256,36.8841,36.518,36.8765,165000.0
2014-12-11 15:30:00,48.36,48.38,48.06,48.25,349000.0,36.8841,36.8994,36.6553,36.8002,349000.0
2014-12-12 09:30:00,47.87,48.75,47.67,48.66,50100.0,36.5104,37.1816,36.3578,37.1129,50100.0
2014-12-12 10:00:00,48.66,48.8,48.5,48.61,61100.0,37.1129,37.2197,36.9909,37.0748,61100.0
2014-12-12 10:30:00,48.63,48.7,48.47,48.5,33300.0,37.09,37.1434,36.968,36.9909,33300.0
2014-12-12 11:00:00,48.5,48.63,48.46,48.56,38300.0,36.9909,37.09,36.9604,37.0366,38300.0
2014-12-12 11:30:00,48.57,48.88,48.54,48.79,44600.0,37.0443,37.2807,37.0214,37.2121,44600.0
2014-12-12 12:00:00,48.79,49.0,48.79,49.0,51300.0,37.2121,37.3722,37.2121,37.3722,51300.0
2014-12-12 12:30:00,48.99,49.01,48.86,48.86,70800.0,37.3646,37.3799,37.2655,37.2655,70800.0
2014-12-12 13:00:00,48.86,48.86,48.64,48.73,39400.0,37.2655,37.2655,37.0977,37.1663,39400.0
2014-12-12 13:30:00,48.75,48.76,48.61,48.72,36200.0,37.1816,37.1892,37.0748,37.1587,36200.0
2014-12-12 14:00:00,48.71,48.75,48.63,48.64,28300.0,37.151,37.1816,37.09,37.0977,28300.0
2014-12-12 14:30:00,48.63,48.95,48.6,48.93,82100.0,37.09,37.3341,37.0672,37.3188,82100.0
2014-12-12 15:00:00,48.93,49.0,48.91,48.94,172300.0,37.3188,37.3722,37.3036,37.3265,172300.0
2014-12-12 15:30:00,48.93,48.93,48.59,48.64,352000.0,37.3188,37.3188,37.0595,37.0977,352000.0
2014-12-15 09:30:00,49.0,49.73,48.76,49.67,136800.0,37.3722,37.929,37.1892,37.8832,136800.0
2014-12-15 10:00:00,49.7,49.74,49.46,49.54,152100.0,37.9061,37.9366,37.7231,37.7841,152100.0
2014-12-15 10:30:00,49.54,49.63,49.38,49.56,80900.0,37.7841,37.8527,37.6621,37.7993,80900.0
2014-12-15 11:00:00,49.57,49.63,49.12,49.2,122800.0,37.807,37.8527,37.4638,37.5248,122800.0
2014-12-15 11:30:00,49.16,49.47,49.16,49.22,130100.0,37.4943,37.7307,37.4943,37.54,130100.0
2014-12-15 12:00:00,49.24,49.48,49.23,49.48,99000.0,37.5553,37.7383,37.5477,37.7383,99000.0
2014-12-15 12:30:00,49.51,49.88,49.29,49.85,126700.0,37.7612,38.0434,37.5934,38.0205,126700.0
2014-12-15 13:00:00,49.86,49.93,49.57,49.8,97200.0,38.0282,38.0815,37.807,37.9824,97200.0
2014-12-15 13:30:00,49.79,49.95,49.71,49.86,90100.0,37.9748,38.0968,37.9137,38.0282,90100.0
2014-12-15 14:00:00,49.85,50.23,49.77,50.18,192300.0,38.0205,38.3104,37.9595,38.2722,192300.0
2014-12-15 14:30:00,50.18,50.2,50.01,50.13,125800.0,38.2722,38.2875,38.1426,38.2341,125800.0
2014-12-15 15:00:00,50.12,50.24,49.96,49.96,148900.0,38.2265,38.318,38.1044,38.1044,148900.0
2014-12-15 15:30:00,49.96,50.29,49.93,50.13,439400.0,38.1044,38.3561,38.0815,38.2341,439400.0
2014-12-16 09:30:00,50.12,50.4,49.69,49.8,213100.0,38.2265,38.44,37.8985,37.9824,213100.0
2014-12-16 10:00:00,49.8,49.91,49.5,49.77,136300.0,37.9824,38.0663,37.7536,37.9595,136300.0
2014-12-16 10:30:00,49.78,49.87,49.43,49.81,106400.0,37.9671,38.0358,37.7002,37.99,106400.0
2014-12-16 11:00:00,49.84,49.84,49.53,49.77,94400.0,38.0129,38.0129,37.7765,37.9595,94400.0
2014-12-16 11:30:00,49.74,49.83,49.62,49.66,82500.0,37.9366,38.0053,37.8451,37.8756,82500.0
2014-12-16 12:00:00,49.66,49.71,49.46,49.51,90800.0,37.8756,37.9137,37.7231,37.7612,90800.0
2014-12-16 12:30:00,49.51,49.55,49.31,49.31,55000.0,37.7612,37.7917,37.6087,37.6087,55000.0
2014-12-16 13:00:00,49.31,49.37,49.03,49.06,50300.0,37.6087,37.6544,37.3951,37.418,50300.0
2014-12-16 13:30:00,49.05,49.36,49.03,49.15,43700.0,37.4104,37.6468,37.3951,37.4866,43700.0
2014-12-16 14:00:00,49.12,49.2,48.96,49.04,44800.0,37.4638,37.5248,37.3417,37.4027,44800.0
2014-12-16 14:30:00,49.03,49.09,48.83,49.0,54100.0,37.3951,37.4409,37.2426,37.3722,54100.0
2014-12-16 15:00:00,49.01,49.13,48.94,49.0,68600.0,37.3799,37.4714,37.3265,37.3722,68600.0
2014-12-16 15:30:00,48.98,49.08,48.72,48.74,223700.0,37.357,37.4332,37.1587,37.1739,223700.0
2014-12-17 09:30:00,48.8,49.01,48.46,48.9,93700.0,37.2197,37.3799,36.9604,37.296,93700.0
2014-12-17 10:00:00,48.86,49.0,48.75,48.84,40500.0,37.2655,37.3722,37.1816,37.2502,40500.0
2014-12-17 10:30:00,48.81,48.96,48.77,48.85,35100.0,37.2273,37.3417,37.1968,37.2578,35100.0
2014-12-17 11:00:00,48.85,48.95,48.81,48.84,57000.0,37.2578,37.3341,37.2273,37.2502,57000.0
2014-12-17 11:30:00,48.86,49.0,48.8,48.95,29000.0,37.2655,37.3722,37.2197,37.3341,29000.0
2014-12-17 12:00:00,48.95,48.97,48.74,48.76,42300.0,37.3341,37.3494,37.1739,37.1892,42300.0
2014-12-17 12:30:00,48.76,48.92,48.74,48.85,18300.0,37.1892,37.3112,37.1739,37.2578,18300.0
2014-12-17 13:00:00,48.85,49.08,48.83,49.06,34900.0,37.2578,37.4332,37.2426,37.418,34900.0
2014-12-17 13:30:00,49.09,49.19,48.95,49.16,51800.0,37.4409,37.5171,37.3341,37.4943,51800.0
2014-12-17 14:00:00,49.16,49.58,49.15,49.29,132000.0,37.4943,37.8146,37.4866,37.5934,132000.0
2014-12-17 14:30:00,49.28,49.36,49.0,49.1,153000.0,37.5858,37.6468,37.3722,37.4485,153000.0
2014-12-17 15:00:00,49.09,49.25,48.97,49.23,226500.0,37.4409,37.5629,37.3494,37.5477,226500.0
2014-12-17 15:30:00,49.23,49.65,49.16,49.57,357600.0,37.5477,37.868,37.4943,37.807,357600.0
2014-12-18 09:30:00,50.32,50.43,50.08,50.36,160200.0,38.379,38.4629,38.1959,38.4095,160200.0
2014-12-18 10:00:00,50.36,50.43,50.15,50.43,63800.0,38.4095,38.4629,38.2493,38.4629,63800.0
2014-12-18 10:30:00,50.4,50.48,50.29,50.36,54500.0,38.44,38.501,38.3561,38.4095,54500.0
2014-12-18 11:00:00,50.34,50.35,50.12,50.23,89700.0,38.3942,38.4019,38.2265,38.3104,89700.0
2014-12-18 11:30:00,50.25,50.52,50.25,50.49,73900.0,38.3256,38.5315,38.3256,38.5087,73900.0
2014-12-18 12:00:00,50.49,50.68,50.46,50.61,56100.0,38.5087,38.6536,38.4858,38.6002,56100.0
2014-12-18 12:30:00,50.61,50.79,50.61,50.78,37400.0,38.6002,38.7375,38.6002,38.7298,37400.0
2014-12-18 13:00:00,50.78,50.83,50.59,50.68,37200.0,38.7298,38.768,38.5849,38.6536,37200.0
2014-12-18 13:30:00,50.69,50.71,50.52,50.6,33100.0,38.6612,38.6764,38.5315,38.5925,33100.0
2014-12-18 14:00:00,50.6,50.65,50.53,50.57,48900.0,38.5925,38.6307,38.5392,38.5697,48900.0
2014-12-18 14:30:00,50.58,50.67,50.49,50.54,129000.0,38.5773,38.6459,38.5087,38.5468,129000.0
2014-12-18 15:00:00,50.54,50.67,50.5,50.63,92000.0,38.5468,38.6459,38.5163,38.6154,92000.0
2014-12-18 15:30:00,50.63,51.03,50.6,51.01,269400.0,38.6154,38.9205,38.5925,38.9053,269400.0
2014-12-19 09:30:00,51.13,51.13,49.73,50.26,209800.0,38.9968,38.9968,37.929,38.3332,209800.0
2014-12-19 10:00:00,50.26,50.32,49.96,50.32,94600.0,38.3332,38.379,38.1044,38.379,94600.0
2014-12-19 10:30:00,50.31,50.31,49.97,50.18,109300.0,38.3714,38.3714,38.112,38.2722,109300.0
2014-12-19 11:00:00,50.18,50.33,50.06,50.27,132500.0,38.2722,38.3866,38.1807,38.3409,132500.0
2014-12-19 11:30:00,50.28,50.42,50.17,50.17,81000.0,38.3485,38.4553,38.2646,38.2646,81000.0
2014-12-19 12:00:00,50.14,50.2,50.05,50.06,47500.0,38.2417,38.2875,38.1731,38.1807,47500.0
2014-12-19 12:30:00,50.05,50.18,50.0,50.14,38300.0,38.1731,38.2722,38.1349,38.2417,38300.0
2014-12-19 13:00:00,50.1,50.13,50.05,50.09,45200.0,38.2112,38.2341,38.1731,38.2036,45200.0
2014-12-19 13:30:00,50.09,50.1,49.98,50.01,29100.0,38.2036,38.2112,38.1197,38.1426,29100.0
2014-12-19 14:00:00,50.01,50.1,49.91,49.94,47100.0,38.1426,38.2112,38.0663,38.0892,47100.0
2014-12-19 14:30:00,49.95,50.24,49.86,50.24,107100.0,38.0968,38.318,38.0282,38.318,107100.0
2014-12-19 15:00:00,50.24,50.27,50.01,50.1,104800.0,38.318,38.3409,38.1426,38.2112,104800.0
2014-12-19 15:30:00,50.1,50.21,49.99,50.09,240700.0,38.2112,38.2951,38.1273,38.2036,240700.0
2014-12-22 09:30:00,49.81,49.83,48.11,48.69,357100.0,37.99,38.0053,36.6934,37.1358,357100.0
2014-12-22 10:00:00,48.7,48.81,48.66,48.72,99700.0,37.1434,37.2273,37.1129,37.1587,99700.0
2014-12-22 10:30:00,48.72,48.77,48.5,48.72,88400.0,37.1587,37.1968,36.9909,37.1587,88400.0
2014-12-22 11:00:00,48.73,48.93,48.64,48.81,102200.0,37.1663,37.3188,37.0977,37.2273,102200.0
2014-12-22 11:30:00,48.81,48.95,48.65,48.75,101400.0,37.2273,37.3341,37.1053,37.1816,101400.0
2014-12-22 12:00:00,48.76,48.96,48.74,48.9,43300.0,37.1892,37.3417,37.1739,37.296,43300.0
2014-12-22 12:30:00,48.89,49.0,48.89,48.99,33400.0,37.2883,37.3722,37.2883,37.3646,33400.0
2014-12-22 13:00:00,49.0,49.12,48.93,48.98,51200.0,37.3722,37.4638,37.3188,37.357,51200.0
2014-12-22 13:30:00,48.98,48.98,48.8,48.9,156100.0,37.357,37.357,37.2197,37.296,156100.0
2014-12-22 14:00:00,48.9,49.1,48.87,49.09,69900.0,37.296,37.4485,37.2731,37.4409,69900.0
2014-12-22 14:30:00,49.09,49.12,48.99,49.04,84300.0,37.4409,37.4638,37.3646,37.4027,84300.0
2014-12-22 15:00:00,49.03,49.17,48.99,49.16,136200.0,37.3951,37.5019,37.3646,37.4943,136200.0
2014-12-22 15:30:00,49.16,49.24,49.09,49.24,258000.0,37.4943,37.5553,37.4409,37.5553,258000.0
2014-12-23 09:30:00,49.35,49.85,49.34,49.58,67700.0,37.6392,38.0205,37.6315,37.8146,67700.0
2014-12-23 10:00:00,49.57,49.78,49.56,49.78,37500.0,37.807,37.9671,37.7993,37.9671,37500.0
2014-12-23 10:30:00,49.77,49.87,49.64,49.67,48500.0,37.9595,38.0358,37.8604,37.8832,48500.0
2014-12-23 11:00:00,49.7,49.85,49.65,49.78,55800.0,37.9061,38.0205,37.868,37.9671,55800.0
2014-12-23 11:30:00,49.81,49.9,49.74,49.77,48900.0,37.99,38.0587,37.9366,37.9595,48900.0
2014-12-23 12:00:00,49.76,49.81,49.71,49.78,46800.0,37.9519,37.99,37.9137,37.9671,46800.0
2014-12-23 12:30:00,49.78,49.81,49.73,49.75,36500.0,37.9671,37.99,37.929,37.9443,36500.0
2014-12-23 13:00:00,49.74,49.78,49.65,49.72,39700.0,37.9366,37.9671,37.868,37.9214,39700.0
2014-12-23 13:30:00,49.71,49.75,49.68,49.68,50800.0,37.9137,37.9443,37.8909,37.8909,50800.0
2014-12-23 14:00:00,49.7,49.74,49.68,49.72,82400.0,37.9061,37.9366,37.8909,37.9214,82400.0
2014-12-23 14:30:00,49.73,49.74,49.68,49.71,66600.0,37.929,37.9366,37.8909,37.9137,66600.0
2014-12-23 15:00:00,49.71,49.75,49.68,49.73,136300.0,37.9137,37.9443,37.8909,37.929,136300.0
2014-12-23 15:30:00,49.72,49.83,49.69,49.76,184100.0,37.9214,38.0053,37.8985,37.9519,184100.0
2014-12-24 09:30:00,49.75,49.83,49.62,49.71,45700.0,37.9443,38.0053,37.8451,37.9137,45700.0
2014-12-24 10:00:00,49.7,49.86,49.7,49.8,39200.0,37.9061,38.0282,37.9061,37.9824,39200.0
2014-12-24 10:30:00,49.82,49.86,49.61,49.65,55800.0,37.9976,38.0282,37.8375,37.868,55800.0
2014-12-24 11:00:00,49.65,49.68,49.45,49.45,47000.0,37.868,37.8909,37.7154,37.7154,47000.0
2014-12-24 11:30:00,49.44,49.56,49.32,49.55,49300.0,37.7078,37.7993,37.6163,37.7917,49300.0
2014-12-24 12:00:00,49.54,49.57,49.47,49.51,32100.0,37.7841,37.807,37.7307,37.7612,32100.0
2014-12-24 12:30:00,49.52,49.6,49.46,49.48,77300.0,37.7688,37.8299,37.7231,37.7383,77300.0
2014-12-26 09:30:00,49.77,49.83,49.47,49.52,18400.0,37.9595,38.0053,37.7307,37.7688,18400.0
2014-12-26 10:00:00,49.53,49.76,49.5,49.72,25500.0,37.7765,37.9519,37.7536,37.9214,25500.0
2014-12-26 10:30:00,49.72,49.75,49.58,49.63,22900.0,37.9214,37.9443,37.8146,37.8527,22900.0
2014-12-26 11:00:00,49.61,49.74,49.6,49.69,32900.0,37.8375,37.9366,37.8299,37.8985,32900.0
2014-12-26 11:30:00,49.73,49.73,49.64,49.67,18400.0,37.929,37.929,37.8604,37.8832,18400.0
2014-12-26 12:00:00,49.67,49.72,49.66,49.66,10500.0,37.8832,37.9214,37.8756,37.8756,10500.0
2014-12-26 12:30:00,49.67,49.7,49.62,49.66,16000.0,37.8832,37.9061,37.8451,37.8756,16000.0
2014-12-26 13:00:00,49.66,49.67,49.49,49.51,12900.0,37.8756,37.8832,37.746,37.7612,12900.0
2014-12-26 13:30:00,49.52,49.57,49.48,49.55,12300.0,37.7688,37.807,37.7383,37.7917,12300.0
2014-12-26 14:00:00,49.57,49.7,49.57,49.7,15900.0,37.807,37.9061,37.807,37.9061,15900.0
2014-12-26 14:30:00,49.69,49.73,49.65,49.67,19900.0,37.8985,37.929,37.868,37.8832,19900.0
2014-12-26 15:00:00,49.67,49.67,49.51,49.52,21300.0,37.8832,37.8832,37.7612,37.7688,21300.0
2014-12-26 15:30:00,49.52,49.52,49.41,49.46,70000.0,37.7688,37.7688,37.6849,37.7231,70000.0
2014-12-29 09:30:00,49.48,49.72,49.3,49.7,129600.0,37.7383,37.9214,37.601,37.9061,129600.0
2014-12-29 10:00:00,49.72,50.09,49.71,49.9,109900.0,37.9214,38.2036,37.9137,38.0587,109900.0
2014-12-29 10:30:00,49.9,49.91,49.63,49.72,67300.0,38.0587,38.0663,37.8527,37.9214,67300.0
2014-12-29 11:00:00,49.74,49.83,49.57,49.79,101000.0,37.9366,38.0053,37.807,37.9748,101000.0
2014-12-29 11:30:00,49.79,50.0,49.79,49.87,56500.0,37.9748,38.1349,37.9748,38.0358,56500.0
2014-12-29 12:00:00,49.87,49.91,49.87,49.9,48000.0,38.0358,38.0663,38.0358,38.0587,48000.0
2014-12-29 12:30:00,49.9,49.95,49.81,49.81,47000.0,38.0587,38.0968,37.99,37.99,47000.0
2014-12-29 13:00:00,49.82,49.89,49.82,49.82,38000.0,37.9976,38.051,37.9976,37.9976,38000.0
2014-12-29 13:30:00,49.82,49.9,49.81,49.89,56100.0,37.9976,38.0587,37.99,38.051,56100.0
2014-12-29 14:00:00,49.9,50.05,49.88,50.05,53800.0,38.0587,38.1731,38.0434,38.1731,53800.0
2014-12-29 14:30:00,50.05,50.06,49.87,49.9,58800.0,38.1731,38.1807,38.0358,38.0587,58800.0
2014-12-29 15:00:00,49.9,49.95,49.69,49.72,93100.0,38.0587,38.0968,37.8985,37.9214,93100.0
2014-12-29 15:30:00,49.72,49.85,49.67,49.68,255400.0,37.9214,38.0205,37.8832,37.8909,255400.0
2014-12-30 09:30:00,49.66,50.3,49.63,50.05,111500.0,37.8756,38.3637,37.8527,38.1731,111500.0
2014-12-30 10:00:00,50.04,50.23,50.01,50.21,65500.0,38.1654,38.3104,38.1426,38.2951,65500.0
2014-12-30 10:30:00,50.21,50.37,50.13,50.28,59900.0,38.2951,38.4171,38.2341,38.3485,59900.0
2014-12-30 11:00:00,50.3,50.4,50.25,50.32,40900.0,38.3637,38.44,38.3256,38.379,40900.0
2014-12-30 11:30:00,50.31,50.39,50.28,50.28,29700.0,38.3714,38.4324,38.3485,38.3485,29700.0
2014-12-30 12:00:00,50.3,50.37,50.28,50.3,25000.0,38.3637,38.4171,38.3485,38.3637,25000.0
2014-12-30 12:30:00,50.3,50.4,50.3,50.39,28900.0,38.3637,38.44,38.3637,38.4324,28900.0
2014-12-30 13:00:00,50.38,50.45,50.38,50.43,45300.0,38.4248,38.4781,38.4248,38.4629,45300.0
2014-12-30 13:30:00,50.44,50.44,50.21,50.21,20000.0,38.4705,38.4705,38.2951,38.2951,20000.0
2014-12-30 14:00:00,50.21,50.25,50.14,50.2,36700.0,38.2951,38.3256,38.2417,38.2875,36700.0
2014-12-30 14:30:00,50.21,50.28,50.18,50.23,42900.0,38.2951,38.3485,38.2722,38.3104,42900.0
2014-12-30 15:00:00,50.25,50.26,50.08,50.21,33500.0,38.3256,38.3332,38.1959,38.2951,33500.0
2014-12-30 15:30:00,50.21,50.21,50.08,50.1,71700.0,38.2951,38.2951,38.1959,38.2112,71700.0
2014-12-31 09:30:00,50.05,50.42,50.04,50.12,89600.0,38.1731,38.4553,38.1654,38.2265,89600.0
2014-12-31 10:00:00,50.12,50.22,50.09,50.16,29300.0,38.2265,38.3027,38.2036,38.257,29300.0
2014-12-31 10:30:00,50.16,50.32,50.12,50.31,30600.0,38.257,38.379,38.2265,38.3714,30600.0
2014-12-31 11:00:00,50.32,50.41,50.23,50.37,13400.0,38.379,38.4476,38.3104,38.4171,13400.0
2014-12-31 11:30:00,50.37,50.41,50.32,50.39,21100.0,38.4171,38.4476,38.379,38.4324,21100.0
2014-12-31 12:00:00,50.39,50.4,50.11,50.14,26000.0,38.4324,38.44,38.2188,38.2417,26000.0
2014-12-31 12:30:00,50.15,50.19,50.12,50.17,21900.0,38.2493,38.2798,38.2265,38.2646,21900.0
2014-12-31 13:00:00,50.17,50.29,50.16,50.26,15800.0,38.2646,38.3561,38.257,38.3332,15800.0
2014-12-31 13:30:00,50.27,50.27,50.08,50.09,24100.0,38.3409,38.3409,38.1959,38.2036,24100.0
2014-12-31 14:00:00,50.1,50.11,49.91,49.94,27100.0,38.2112,38.2188,38.0663,38.0892,27100.0
2014-12-31 14:30:00,49.94,49.94,49.81,49.82,29100.0,38.0892,38.0892,37.99,37.9976,29100.0
2014-12-31 15:00:00,49.81,50.02,49.79,49.99,33800.0,37.99,38.1502,37.9748,38.1273,33800.0
2014-12-31 15:30:00,50.0,50.05,49.62,49.65,207500.0,38.1349,38.1731,37.8451,37.868,207500.0
2015-01-02 09:30:00,49.93,50.56,49.8,50.5,145700.0,38.0815,38.562,37.9824,38.5163,145700.0
2015-01-02 10:00:00,50.48,50.5,50.02,50.02,58700.0,38.501,38.5163,38.1502,38.1502,58700.0
2015-01-02 10:30:00,50.05,50.05,49.47,49.97,77500.0,38.1731,38.1731,37.7307,38.112,77500.0
2015-01-02 11:00:00,49.93,50.07,49.64,50.0,58900.0,38.0815,38.1883,37.8604,38.1349,58900.0
2015-01-02 11:30:00,50.0,50.06,49.73,49.91,39600.0,38.1349,38.1807,37.929,38.0663,39600.0
2015-01-02 12:00:00,49.87,49.87,49.61,49.63,45900.0,38.0358,38.0358,37.8375,37.8527,45900.0
2015-01-02 12:30:00,49.62,49.62,49.37,49.39,23700.0,37.8451,37.8451,37.6544,37.6697,23700.0
2015-01-02 13:00:00,49.43,49.51,49.38,49.38,26900.0,37.7002,37.7612,37.6621,37.6621,26900.0
2015-01-02 13:30:00,49.38,49.46,49.27,49.43,23000.0,37.6621,37.7231,37.5782,37.7002,23000.0
2015-01-02 14:00:00,49.42,49.8,49.42,49.72,64800.0,37.6926,37.9824,37.6926,37.9214,64800.0
2015-01-02 14:30:00,49.72,49.87,49.7,49.74,54800.0,37.9214,38.0358,37.9061,37.9366,54800.0
2015-01-02 15:00:00,49.73,49.85,49.64,49.81,72200.0,37.929,38.0205,37.8604,37.99,72200.0
2015-01-02 15:30:00,49.78,50.01,49.66,49.9,150200.0,37.9671,38.1426,37.8756,38.0587,150200.0
2015-01-05 09:30:00,49.62,50.13,49.46,49.94,102400.0,37.8451,38.2341,37.7231,38.0892,102400.0
2015-01-05 10:00:00,49.91,50.12,49.6,49.89,145600.0,38.0663,38.2265,37.8299,38.051,145600.0
2015-01-05 10:30:00,49.89,49.89,49.44,49.64,80700.0,38.051,38.051,37.7078,37.8604,80700.0
2015-01-05 11:00:00,49.62,49.75,49.43,49.58,56200.0,37.8451,37.9443,37.7002,37.8146,56200.0
2015-01-05 11:30:00,49.52,49.65,49.42,49.45,59400.0,37.7688,37.868,37.6926,37.7154,59400.0
2015-01-05 12:00:00,49.46,49.55,49.29,49.29,63300.0,37.7231,37.7917,37.5934,37.5934,63300.0
2015-01-05 12:30:00,49.27,49.33,49.19,49.21,60600.0,37.5782,37.6239,37.5171,37.5324,60600.0
2015-01-05 13:00:00,49.22,49.28,49.15,49.25,44700.0,37.54,37.5858,37.4866,37.5629,44700.0
2015-01-05 13:30:00,49.25,49.76,49.23,49.75,117200.0,37.5629,37.9519,37.5477,37.9443,117200.0
2015-01-05 14:00:00,49.75,49.75,49.51,49.54,125400.0,37.9443,37.9443,37.7612,37.7841,125400.0
2015-01-05 14:30:00,49.55,49.65,49.47,49.48,54900.0,37.7917,37.868,37.7307,37.7383,54900.0
2015-01-05 15:00:00,49.47,49.63,49.37,49.55,80800.0,37.7307,37.8527,37.6544,37.7917,80800.0
2015-01-05 15:30:00,49.54,49.8,49.51,49.65,195000.0,37.7841,37.9824,37.7612,37.868,195000.0
2015-01-06 09:30:00,49.81,50.0,49.45,49.51,53000.0,37.99,38.1349,37.7154,37.7612,53000.0
2015-01-06 10:00:00,49.51,49.9,49.43,49.78,56000.0,37.7612,38.0587,37.7002,37.9671,56000.0
2015-01-06 10:30:00,49.8,49.8,49.48,49.51,56300.0,37.9824,37.9824,37.7383,37.7612,56300.0
2015-01-06 11:00:00,49.5,49.6,49.25,49.25,69300.0,37.7536,37.8299,37.5629,37.5629,69300.0
2015-01-06 11:30:00,49.26,49.26,49.02,49.05,50600.0,37.5705,37.5705,37.3875,37.4104,50600.0
2015-01-06 12:00:00,49.01,49.04,48.72,48.89,53000.0,37.3799,37.4027,37.1587,37.2883,53000.0
2015-01-06 12:30:00,48.89,49.14,48.82,49.05,48000.0,37.2883,37.479,37.2349,37.4104,48000.0
2015-01-06 13:00:00,49.06,49.07,48.63,48.94,64100.0,37.418,37.4256,37.09,37.3265,64100.0
2015-01-06 13:30:00,48.93,49.23,48.9,49.19,117500.0,37.3188,37.5477,37.296,37.5171,117500.0
2015-01-06 14:00:00,49.18,49.2,48.95,49.11,78400.0,37.5095,37.5248,37.3341,37.4561,78400.0
2015-01-06 14:30:00,49.11,49.46,49.06,49.41,180400.0,37.4561,37.7231,37.418,37.6849,180400.0
2015-01-06 15:00:00,49.43,49.61,49.37,49.6,70900.0,37.7002,37.8375,37.6544,37.8299,70900.0
2015-01-06 15:30:00,49.59,49.6,49.17,49.24,251300.0,37.8222,37.8299,37.5019,37.5553,251300.0
2015-01-07 09:30:00,49.74,50.75,49.69,50.63,131500.0,37.9366,38.707,37.8985,38.6154,131500.0
2015-01-07 10:00:00,50.61,50.69,50.36,50.4,219500.0,38.6002,38.6612,38.4095,38.44,219500.0
2015-01-07 10:30:00,50.41,50.65,50.09,50.45,144300.0,38.4476,38.6307,38.2036,38.4781,144300.0
2015-01-07 11:00:00,50.45,50.47,49.88,50.0,107200.0,38.4781,38.4934,38.0434,38.1349,107200.0
2015-01-07 11:30:00,50.0,50.3,49.93,50.24,55400.0,38.1349,38.3637,38.0815,38.318,55400.0
2015-01-07 12:00:00,50.25,55.9,50.11,54.41,2635300.0,38.3256,42.6349,38.2188,41.4984,2635300.0
2015-01-07 12:30:00,54.4,54.84,53.78,54.04,1255100.0,41.4908,41.8264,41.0179,41.2162,1255100.0
2015-01-07 13:00:00,54.04,54.25,53.77,54.15,1026500.0,41.2162,41.3764,41.0103,41.3001,1026500.0
2015-01-07 13:30:00,54.15,54.44,53.72,53.77,760900.0,41.3001,41.5213,40.9722,41.0103,760900.0
2015-01-07 14:00:00,53.79,53.92,52.92,53.0,595700.0,41.0256,41.1247,40.362,40.423,595700.0
2015-01-07 14:30:00,52.96,53.85,52.96,53.43,543200.0,40.3925,41.0713,40.3925,40.751,543200.0
2015-01-07 15:00:00,53.46,54.08,53.46,54.08,1005300.0,40.7739,41.2467,40.7739,41.2467,1005300.0
2015-01-07 15:30:00,54.07,55.62,54.07,55.0,1605200.0,41.2391,42.4213,41.2391,41.9484,1605200.0
2015-01-08 09:30:00,54.55,54.58,53.88,54.05,492400.0,41.6052,41.6281,41.0942,41.2239,492400.0
2015-01-08 10:00:00,54.06,54.8,54.05,54.6,438000.0,41.2315,41.7959,41.2239,41.6433,438000.0
2015-01-08 10:30:00,54.58,54.99,54.58,54.75,261100.0,41.6281,41.9408,41.6281,41.7577,261100.0
2015-01-08 11:00:00,54.77,55.1,54.68,55.05,303400.0,41.773,42.0247,41.7044,41.9866,303400.0
2015-01-08 11:30:00,55.06,55.51,54.97,55.43,350900.0,41.9942,42.3374,41.9255,42.2764,350900.0
2015-01-08 12:00:00,55.43,55.9,55.27,55.29,329500.0,42.2764,42.6349,42.1544,42.1696,329500.0
2015-01-08 12:30:00,55.29,55.5,55.23,55.41,97000.0,42.1696,42.3298,42.1238,42.2611,97000.0
2015-01-08 13:00:00,55.38,55.55,55.34,55.41,166700.0,42.2382,42.3679,42.2077,42.2611,166700.0
2015-01-08 13:30:00,55.41,55.43,54.94,55.08,200100.0,42.2611,42.2764,41.9027,42.0094,200100.0
2015-01-08 14:00:00,55.09,55.13,54.92,55.0,209300.0,42.0171,42.0476,41.8874,41.9484,209300.0
2015-01-08 14:30:00,55.0,55.06,54.81,54.84,202100.0,41.9484,41.9942,41.8035,41.8264,202100.0
2015-01-08 15:00:00,54.85,54.89,54.46,54.64,357100.0,41.834,41.8645,41.5366,41.6739,357100.0
2015-01-08 15:30:00,54.64,54.78,54.39,54.69,652700.0,41.6739,41.7806,41.4832,41.712,652700.0
2015-01-09 09:30:00,54.37,54.44,54.02,54.3,183200.0,41.4679,41.5213,41.201,41.4145,183200.0
2015-01-09 10:00:00,54.3,54.45,54.18,54.39,180700.0,41.4145,41.5289,41.323,41.4832,180700.0
2015-01-09 10:30:00,54.37,54.37,54.02,54.14,204800.0,41.4679,41.4679,41.201,41.2925,204800.0
2015-01-09 11:00:00,54.15,54.17,53.97,54.11,136500.0,41.3001,41.3154,41.1628,41.2696,136500.0
2015-01-09 11:30:00,54.07,54.11,53.98,54.05,201400.0,41.2391,41.2696,41.1705,41.2239,201400.0
2015-01-09 12:00:00,54.07,54.1,53.62,53.74,147100.0,41.2391,41.262,40.8959,40.9874,147100.0
2015-01-09 12:30:00,53.73,53.9,53.68,53.7,87000.0,40.9798,41.1095,40.9417,40.9569,87000.0
2015-01-09 13:00:00,53.68,53.8,53.56,53.65,145800.0,40.9417,41.0332,40.8501,40.9188,145800.0
2015-01-09 13:30:00,53.66,53.74,53.6,53.65,116100.0,40.9264,40.9874,40.8806,40.9188,116100.0
2015-01-09 14:00:00,53.65,53.65,53.5,53.53,101100.0,40.9188,40.9188,40.8044,40.8273,101100.0
2015-01-09 14:30:00,53.54,53.67,53.48,53.63,131400.0,40.8349,40.934,40.7891,40.9035,131400.0
2015-01-09 15:00:00,53.61,53.92,53.56,53.74,149800.0,40.8883,41.1247,40.8501,40.9874,149800.0
2015-01-09 15:30:00,53.73,53.76,53.51,53.56,243700.0,40.9798,41.0027,40.812,40.8501,243700.0
2015-01-12 09:30:00,53.5,53.84,53.25,53.79,217500.0,40.8044,41.0637,40.6137,41.0256,217500.0
2015-01-12 10:00:00,53.78,53.78,53.43,53.61,105400.0,41.0179,41.0179,40.751,40.8883,105400.0
2015-01-12 10:30:00,53.64,53.78,53.54,53.76,130800.0,40.9112,41.0179,40.8349,41.0027,130800.0
2015-01-12 11:00:00,53.76,53.93,53.67,53.73,116100.0,41.0027,41.1323,40.934,40.9798,116100.0
2015-01-12 11:30:00,53.79,53.82,53.65,53.72,45500.0,41.0256,41.0484,40.9188,40.9722,45500.0
2015-01-12 12:00:00,53.75,53.88,53.68,53.78,45000.0,40.9951,41.0942,40.9417,41.0179,45000.0
2015-01-12 12:30:00,53.82,53.96,53.79,53.81,57300.0,41.0484,41.1552,41.0256,41.0408,57300.0
2015-01-12 13:00:00,53.83,53.94,53.75,53.81,46800.0,41.0561,41.14,40.9951,41.0408,46800.0
2015-01-12 13:30:00,53.8,54.01,53.73,53.86,54100.0,41.0332,41.1934,40.9798,41.0789,54100.0
2015-01-12 14:00:00,53.89,53.95,53.71,53.85,81300.0,41.1018,41.1476,40.9645,41.0713,81300.0
2015-01-12 14:30:00,53.83,54.0,53.83,53.98,80200.0,41.0561,41.1857,41.0561,41.1705,80200.0
2015-01-12 15:00:00,53.98,54.05,53.81,53.87,106100.0,41.1705,41.2239,41.0408,41.0866,106100.0
2015-01-12 15:30:00,53.88,54.0,53.74,53.94,205100.0,41.0942,41.1857,40.9874,41.14,205100.0
2015-01-13 09:30:00,54.08,54.63,54.08,54.41,116900.0,41.2467,41.6662,41.2467,41.4984,116900.0
2015-01-13 10:00:00,54.41,54.51,54.27,54.42,73900.0,41.4984,41.5747,41.3917,41.5061,73900.0
2015-01-13 10:30:00,54.42,54.55,54.29,54.32,50800.0,41.5061,41.6052,41.4069,41.4298,50800.0
2015-01-13 11:00:00,54.3,54.37,54.13,54.19,35800.0,41.4145,41.4679,41.2849,41.3306,35800.0
2015-01-13 11:30:00,54.19,54.31,53.99,54.0,71400.0,41.3306,41.4222,41.1781,41.1857,71400.0
2015-01-13 12:00:00,53.98,53.98,53.64,53.75,62000.0,41.1705,41.1705,40.9112,40.9951,62000.0
2015-01-13 12:30:00,53.7,53.7,53.5,53.55,48400.0,40.9569,40.9569,40.8044,40.8425,48400.0
2015-01-13 13:00:00,53.57,53.6,53.42,53.52,64900.0,40.8578,40.8806,40.7434,40.8196,64900.0
2015-01-13 13:30:00,53.51,53.59,53.32,53.43,146100.0,40.812,40.873,40.6671,40.751,146100.0
2015-01-13 14:00:00,53.42,53.52,53.05,53.44,120100.0,40.7434,40.8196,40.4612,40.7586,120100.0
2015-01-13 14:30:00,53.44,53.6,53.42,53.48,87300.0,40.7586,40.8806,40.7434,40.7891,87300.0
2015-01-13 15:00:00,53.49,53.62,53.32,53.54,159600.0,40.7967,40.8959,40.6671,40.8349,159600.0
2015-01-13 15:30:00,53.53,53.85,53.53,53.67,217500.0,40.8273,41.0713,40.8273,40.934,217500.0
2015-01-14 09:30:00,53.12,53.66,52.75,53.45,105600.0,40.5145,40.9264,40.2324,40.7662,105600.0
2015-01-14 10:00:00,53.45,53.68,53.04,53.39,67900.0,40.7662,40.9417,40.4535,40.7205,67900.0
2015-01-14 10:30:00,53.4,53.46,53.06,53.35,80100.0,40.7281,40.7739,40.4688,40.69,80100.0
2015-01-14 11:00:00,53.3,53.33,53.09,53.1,49400.0,40.6518,40.6747,40.4917,40.4993,49400.0
2015-01-14 11:30:00,53.1,53.39,53.09,53.3,126400.0,40.4993,40.7205,40.4917,40.6518,126400.0
2015-01-14 12:00:00,53.31,53.33,53.07,53.16,34400.0,40.6595,40.6747,40.4764,40.5451,34400.0
2015-01-14 12:30:00,53.15,53.3,53.14,53.24,53300.0,40.5374,40.6518,40.5298,40.6061,53300.0
2015-01-14 13:00:00,53.25,53.27,53.07,53.13,42500.0,40.6137,40.629,40.4764,40.5222,42500.0
2015-01-14 13:30:00,53.15,53.2,52.89,52.94,54500.0,40.5374,40.5756,40.3391,40.3773,54500.0
2015-01-14 14:00:00,52.97,53.35,52.94,53.35,67100.0,40.4001,40.69,40.3773,40.69,67100.0
2015-01-14 14:30:00,53.33,53.44,53.24,53.25,50000.0,40.6747,40.7586,40.6061,40.6137,50000.0
2015-01-14 15:00:00,53.24,53.66,53.24,53.57,68900.0,40.6061,40.9264,40.6061,40.8578,68900.0
2015-01-14 15:30:00,53.56,53.6,53.39,53.59,128500.0,40.8501,40.8806,40.7205,40.873,128500.0
2015-01-15 09:30:00,53.59,53.73,53.18,53.36,85000.0,40.873,40.9798,40.5603,40.6976,85000.0
2015-01-15 10:00:00,53.33,53.45,53.22,53.28,45400.0,40.6747,40.7662,40.5908,40.6366,45400.0
2015-01-15 10:30:00,53.36,53.56,53.36,53.53,50000.0,40.6976,40.8501,40.6976,40.8273,50000.0
2015-01-15 11:00:00,53.54,53.58,53.17,53.18,127900.0,40.8349,40.8654,40.5527,40.5603,127900.0
2015-01-15 11:30:00,53.17,53.24,52.93,52.98,59800.0,40.5527,40.6061,40.3696,40.4078,59800.0
2015-01-15 12:00:00,53.02,53.06,52.79,52.88,25900.0,40.4383,40.4688,40.2629,40.3315,25900.0
2015-01-15 12:30:00,52.87,52.89,52.59,52.62,28500.0,40.3239,40.3391,40.1103,40.1332,28500.0
2015-01-15 13:00:00,52.62,52.96,52.61,52.9,28100.0,40.1332,40.3925,40.1256,40.3468,28100.0
2015-01-15 13:30:00,52.91,53.17,52.89,53.02,39500.0,40.3544,40.5527,40.3391,40.4383,39500.0
2015-01-15 14:00:00,52.99,52.99,52.78,52.78,63500.0,40.4154,40.4154,40.2552,40.2552,63500.0
2015-01-15 14:30:00,52.77,52.86,52.68,52.76,58000.0,40.2476,40.3162,40.179,40.24,58000.0
2015-01-15 15:00:00,52.76,52.82,52.47,52.57,72500.0,40.24,40.2857,40.0188,40.0951,72500.0
2015-01-15 15:30:00,52.56,52.76,52.5,52.57,231300.0,40.0874,40.24,40.0417,40.0951,231300.0
2015-01-16 09:30:00,52.61,52.84,52.5,52.57,104200.0,40.1256,40.301,40.0417,40.0951,104200.0
2015-01-16 10:00:00,52.61,52.74,51.9,52.34,152000.0,40.1256,40.2247,39.5841,39.9196,152000.0
2015-01-16 10:30:00,52.31,52.91,52.3,52.85,162500.0,39.8968,40.3544,39.8891,40.3086,162500.0
2015-01-16 11:00:00,52.85,52.88,52.62,52.7,71000.0,40.3086,40.3315,40.1332,40.1942,71000.0
2015-01-16 11:30:00,52.74,52.89,52.73,52.81,27000.0,40.2247,40.3391,40.2171,40.2781,27000.0
2015-01-16 12:00:00,52.86,53.1,52.82,52.87,142700.0,40.3162,40.4993,40.2857,40.3239,142700.0
2015-01-16 12:30:00,52.84,53.09,52.83,53.06,83300.0,40.301,40.4917,40.2934,40.4688,83300.0
2015-01-16 13:00:00,53.05,53.12,52.92,52.96,37600.0,40.4612,40.5145,40.362,40.3925,37600.0
2015-01-16 13:30:00,52.97,53.11,52.97,53.1,18600.0,40.4001,40.5069,40.4001,40.4993,18600.0
2015-01-16 14:00:00,53.11,53.11,52.97,53.0,28200.0,40.5069,40.5069,40.4001,40.423,28200.0
2015-01-16 14:30:00,53.01,53.06,52.97,53.0,43900.0,40.4307,40.4688,40.4001,40.423,43900.0
2015-01-16 15:00:00,52.99,53.06,52.92,53.0,50200.0,40.4154,40.4688,40.362,40.423,50200.0
2015-01-16 15:30:00,53.01,53.2,53.01,53.1,236900.0,40.4307,40.5756,40.4307,40.4993,236900.0
2015-01-20 09:30:00,53.2,53.48,52.86,53.21,54800.0,40.5756,40.7891,40.3162,40.5832,54800.0
2015-01-20 10:00:00,53.22,53.23,52.71,52.95,40300.0,40.5908,40.5984,40.2018,40.3849,40300.0
2015-01-20 10:30:00,52.96,52.97,52.56,52.61,31600.0,40.3925,40.4001,40.0874,40.1256,31600.0
2015-01-20 11:00:00,52.57,52.77,52.54,52.65,29600.0,40.0951,40.2476,40.0722,40.1561,29600.0
2015-01-20 11:30:00,52.62,52.83,52.49,52.67,119800.0,40.1332,40.2934,40.034,40.1713,119800.0
2015-01-20 12:00:00,52.71,52.82,52.65,52.74,11800.0,40.2018,40.2857,40.1561,40.2247,11800.0
2015-01-20 12:30:00,52.79,52.89,52.7,52.75,31300.0,40.2629,40.3391,40.1942,40.2324,31300.0
2015-01-20 13:00:00,52.73,52.83,52.58,52.71,18400.0,40.2171,40.2934,40.1027,40.2018,18400.0
2015-01-20 13:30:00,52.72,52.91,52.72,52.75,18900.0,40.2095,40.3544,40.2095,40.2324,18900.0
2015-01-20 14:00:00,52.75,52.81,52.66,52.75,48200.0,40.2324,40.2781,40.1637,40.2324,48200.0
2015-01-20 14:30:00,52.77,53.03,52.76,53.02,36200.0,40.2476,40.4459,40.24,40.4383,36200.0
2015-01-20 15:00:00,53.03,53.04,52.88,52.9,38300.0,40.4459,40.4535,40.3315,40.3468,38300.0
2015-01-20 15:30:00,52.9,52.94,52.69,52.76,218600.0,40.3468,40.3773,40.1866,40.24,218600.0
2015-01-21 09:30:00,52.75,53.48,52.57,53.34,35700.0,40.2324,40.7891,40.0951,40.6823,35700.0
2015-01-21 10:00:00,53.32,53.35,52.95,53.12,38900.0,40.6671,40.69,40.3849,40.5145,38900.0
2015-01-21 10:30:00,53.08,53.35,52.95,53.32,35200.0,40.484,40.69,40.3849,40.6671,35200.0
2015-01-21 11:00:00,53.32,53.39,53.0,53.07,21700.0,40.6671,40.7205,40.423,40.4764,21700.0
2015-01-21 11:30:00,53.08,53.26,53.05,53.21,28100.0,40.484,40.6213,40.4612,40.5832,28100.0
2015-01-21 12:00:00,53.21,53.27,53.14,53.26,19000.0,40.5832,40.629,40.5298,40.6213,19000.0
2015-01-21 12:30:00,53.27,53.38,53.14,53.33,41300.0,40.629,40.7129,40.5298,40.6747,41300.0
2015-01-21 13:00:00,53.34,53.53,53.29,53.42,22700.0,40.6823,40.8273,40.6442,40.7434,22700.0
2015-01-21 13:30:00,53.37,53.51,53.27,53.4,68800.0,40.7052,40.812,40.629,40.7281,68800.0
2015-01-21 14:00:00,53.42,53.65,53.36,53.47,28300.0,40.7434,40.9188,40.6976,40.7815,28300.0
2015-01-21 14:30:00,53.49,53.8,53.48,53.77,40900.0,40.7967,41.0332,40.7891,41.0103,40900.0
2015-01-21 15:00:00,53.75,53.84,53.51,53.8,61100.0,40.9951,41.0637,40.812,41.0332,61100.0
2015-01-21 15:30:00,53.8,54.06,53.78,53.97,232300.0,41.0332,41.2315,41.0179,41.1628,232300.0
2015-01-22 09:30:00,54.11,54.47,53.74,54.4,108400.0,41.2696,41.5442,40.9874,41.4908,108400.0
2015-01-22 10:00:00,54.3,54.66,54.16,54.65,53900.0,41.4145,41.6891,41.3078,41.6815,53900.0
2015-01-22 10:30:00,54.65,54.9,54.63,54.78,73300.0,41.6815,41.8722,41.6662,41.7806,73300.0
2015-01-22 11:00:00,54.83,54.83,54.55,54.58,45000.0,41.8188,41.8188,41.6052,41.6281,45000.0
2015-01-22 11:30:00,54.58,54.71,54.39,54.54,49300.0,41.6281,41.7272,41.4832,41.5976,49300.0
2015-01-22 12:00:00,54.55,54.81,54.55,54.67,50500.0,41.6052,41.8035,41.6052,41.6967,50500.0
2015-01-22 12:30:00,54.66,54.71,54.56,54.66,55600.0,41.6891,41.7272,41.6128,41.6891,55600.0
2015-01-22 13:00:00,54.67,54.72,54.61,54.65,36500.0,41.6967,41.7349,41.651,41.6815,36500.0
2015-01-22 13:30:00,54.66,54.92,54.64,54.73,49200.0,41.6891,41.8874,41.6739,41.7425,49200.0
2015-01-22 14:00:00,54.73,54.99,54.72,54.92,54200.0,41.7425,41.9408,41.7349,41.8874,54200.0
2015-01-22 14:30:00,54.92,55.05,54.79,54.93,113300.0,41.8874,41.9866,41.7883,41.895,113300.0
2015-01-22 15:00:00,54.93,54.99,54.83,54.87,77700.0,41.895,41.9408,41.8188,41.8493,77700.0
2015-01-22 15:30:00,54.86,54.87,54.71,54.82,151200.0,41.8416,41.8493,41.7272,41.8111,151200.0
2015-01-23 09:30:00,54.68,54.99,54.5,54.69,44600.0,41.7044,41.9408,41.5671,41.712,44600.0
2015-01-23 10:00:00,54.69,54.75,54.48,54.73,34500.0,41.712,41.7577,41.5518,41.7425,34500.0
2015-01-23 10:30:00,54.72,54.84,54.38,54.8,37700.0,41.7349,41.8264,41.4756,41.7959,37700.0
2015-01-23 11:00:00,54.8,54.83,54.49,54.5,38800.0,41.7959,41.8188,41.5594,41.5671,38800.0
2015-01-23 11:30:00,54.52,54.77,54.49,54.64,60400.0,41.5823,41.773,41.5594,41.6739,60400.0
2015-01-23 12:00:00,54.6,54.72,54.52,54.71,32700.0,41.6433,41.7349,41.5823,41.7272,32700.0
2015-01-23 12:30:00,54.69,55.03,54.68,54.97,45900.0,41.712,41.9713,41.7044,41.9255,45900.0
2015-01-23 13:00:00,54.96,55.05,54.74,54.76,32700.0,41.9179,41.9866,41.7501,41.7654,32700.0
2015-01-23 13:30:00,54.77,54.81,54.68,54.75,22500.0,41.773,41.8035,41.7044,41.7577,22500.0
2015-01-23 14:00:00,54.75,54.9,54.75,54.89,31500.0,41.7577,41.8722,41.7577,41.8645,31500.0
2015-01-23 14:30:00,54.87,54.87,54.75,54.77,36300.0,41.8493,41.8493,41.7577,41.773,36300.0
2015-01-23 15:00:00,54.75,54.93,54.74,54.9,40800.0,41.7577,41.895,41.7501,41.8722,40800.0
2015-01-23 15:30:00,54.9,54.92,54.68,54.7,110700.0,41.8722,41.8874,41.7044,41.7196,110700.0
2015-01-26 09:30:00,54.59,55.24,54.49,55.17,78700.0,41.6357,42.1315,41.5594,42.0781,78700.0
2015-01-26 10:00:00,55.16,55.39,55.11,55.34,58700.0,42.0705,42.2459,42.0323,42.2077,58700.0
2015-01-26 10:30:00,55.32,55.77,55.31,55.43,73100.0,42.1925,42.5357,42.1849,42.2764,73100.0
2015-01-26 11:00:00,55.41,55.57,55.31,55.35,29900.0,42.2611,42.3832,42.1849,42.2154,29900.0
2015-01-26 11:30:00,55.35,55.43,55.29,55.42,23900.0,42.2154,42.2764,42.1696,42.2688,23900.0
2015-01-26 12:00:00,55.39,55.46,55.33,55.37,23700.0,42.2459,42.2993,42.2001,42.2306,23700.0
2015-01-26 12:30:00,55.38,55.4,55.28,55.3,20500.0,42.2382,42.2535,42.162,42.1772,20500.0
2015-01-26 13:00:00,55.3,55.41,55.22,55.39,27900.0,42.1772,42.2611,42.1162,42.2459,27900.0
2015-01-26 13:30:00,55.42,55.57,55.36,55.52,24700.0,42.2688,42.3832,42.223,42.345,24700.0
2015-01-26 14:00:00,55.53,55.55,55.3,55.34,53300.0,42.3527,42.3679,42.1772,42.2077,53300.0
2015-01-26 14:30:00,55.35,55.55,55.35,55.48,35100.0,42.2154,42.3679,42.2154,42.3145,35100.0
2015-01-26 15:00:00,55.48,55.52,55.33,55.48,47100.0,42.3145,42.345,42.2001,42.3145,47100.0
2015-01-26 15:30:00,55.47,55.66,55.4,55.65,126900.0,42.3069,42.4518,42.2535,42.4442,126900.0
2015-01-27 09:30:00,54.93,55.25,54.65,54.79,54000.0,41.895,42.1391,41.6815,41.7883,54000.0
2015-01-27 10:00:00,54.83,55.58,54.75,55.41,66000.0,41.8188,42.3908,41.7577,42.2611,66000.0
2015-01-27 10:30:00,55.39,55.39,55.0,55.19,34500.0,42.2459,42.2459,41.9484,42.0933,34500.0
2015-01-27 11:00:00,55.19,55.38,55.16,55.27,39700.0,42.0933,42.2382,42.0705,42.1544,39700.0
2015-01-27 11:30:00,55.28,55.32,55.0,55.02,26500.0,42.162,42.1925,41.9484,41.9637,26500.0
2015-01-27 12:00:00,55.04,55.17,54.93,55.14,20600.0,41.9789,42.0781,41.895,42.0552,20600.0
2015-01-27 12:30:00,55.11,55.2,55.01,55.04,15100.0,42.0323,42.101,41.9561,41.9789,15100.0
2015-01-27 13:00:00,55.08,55.27,55.03,55.17,16200.0,42.0094,42.1544,41.9713,42.0781,16200.0
2015-01-27 13:30:00,55.18,55.25,55.02,55.03,14200.0,42.0857,42.1391,41.9637,41.9713,14200.0
2015-01-27 14:00:00,55.04,55.41,55.04,55.41,18100.0,41.9789,42.2611,41.9789,42.2611,18100.0
2015-01-27 14:30:00,55.37,55.38,55.22,55.22,37800.0,42.2306,42.2382,42.1162,42.1162,37800.0
2015-01-27 15:00:00,55.23,55.26,55.05,55.07,38400.0,42.1238,42.1467,41.9866,42.0018,38400.0
2015-01-27 15:30:00,55.05,55.26,55.05,55.17,82900.0,41.9866,42.1467,41.9866,42.0781,82900.0
2015-01-28 09:30:00,55.4,55.49,55.1,55.42,67600.0,42.2535,42.3221,42.0247,42.2688,67600.0
2015-01-28 10:00:00,55.43,55.45,55.05,55.15,43400.0,42.2764,42.2916,41.9866,42.0628,43400.0
2015-01-28 10:30:00,55.1,55.26,54.83,54.83,46900.0,42.0247,42.1467,41.8188,41.8188,46900.0
2015-01-28 11:00:00,54.8,55.17,54.79,55.12,52600.0,41.7959,42.0781,41.7883,42.0399,52600.0
2015-01-28 11:30:00,55.03,55.19,54.84,55.08,60800.0,41.9713,42.0933,41.8264,42.0094,60800.0
2015-01-28 12:00:00,55.08,55.38,55.08,55.35,20100.0,42.0094,42.2382,42.0094,42.2154,20100.0
2015-01-28 12:30:00,55.31,55.37,55.07,55.23,35900.0,42.1849,42.2306,42.0018,42.1238,35900.0
2015-01-28 13:00:00,55.22,55.22,55.09,55.14,12500.0,42.1162,42.1162,42.0171,42.0552,12500.0
2015-01-28 13:30:00,55.13,55.24,55.1,55.18,20300.0,42.0476,42.1315,42.0247,42.0857,20300.0
2015-01-28 14:00:00,55.19,55.42,55.12,55.15,61500.0,42.0933,42.2688,42.0399,42.0628,61500.0
2015-01-28 14:30:00,55.13,55.43,54.98,55.24,56400.0,42.0476,42.2764,41.9332,42.1315,56400.0
2015-01-28 15:00:00,55.25,55.39,55.05,55.15,79300.0,42.1391,42.2459,41.9866,42.0628,79300.0
2015-01-28 15:30:00,55.13,55.18,54.8,54.85,130100.0,42.0476,42.0857,41.7959,41.834,130100.0
2015-01-29 09:30:00,55.1,55.16,54.61,54.99,43700.0,42.0247,42.0705,41.651,41.9408,43700.0
2015-01-29 10:00:00,54.95,55.05,54.63,54.85,33200.0,41.9103,41.9866,41.6662,41.834,33200.0
2015-01-29 10:30:00,54.85,54.88,54.68,54.78,40700.0,41.834,41.8569,41.7044,41.7806,40700.0
2015-01-29 11:00:00,54.82,55.1,54.76,54.91,38400.0,41.8111,42.0247,41.7654,41.8798,38400.0
2015-01-29 11:30:00,54.91,55.0,54.86,54.9,18900.0,41.8798,41.9484,41.8416,41.8722,18900.0
2015-01-29 12:00:00,54.88,55.09,54.88,55.0,17200.0,41.8569,42.0171,41.8569,41.9484,17200.0
2015-01-29 12:30:00,54.97,55.05,54.77,54.88,16400.0,41.9255,41.9866,41.773,41.8569,16400.0
2015-01-29 13:00:00,54.84,54.94,54.72,54.93,21800.0,41.8264,41.9027,41.7349,41.895,21800.0
2015-01-29 13:30:00,54.9,55.23,54.85,55.17,22600.0,41.8722,42.1238,41.834,42.0781,22600.0
2015-01-29 14:00:00,55.17,55.21,54.94,55.04,29300.0,42.0781,42.1086,41.9027,41.9789,29300.0
2015-01-29 14:30:00,55.04,55.22,55.02,55.06,37700.0,41.9789,42.1162,41.9637,41.9942,37700.0
2015-01-29 15:00:00,55.06,55.25,55.03,55.19,47100.0,41.9942,42.1391,41.9713,42.0933,47100.0
2015-01-29 15:30:00,55.19,55.21,54.99,55.14,114700.0,42.0933,42.1086,41.9408,42.0552,114700.0
2015-01-30 09:30:00,52.48,52.81,51.63,51.76,658900.0,40.0264,40.2781,39.3781,39.4773,658900.0
2015-01-30 10:00:00,51.71,52.45,51.66,52.01,305300.0,39.4391,40.0035,39.401,39.668,305300.0
2015-01-30 10:30:00,52.01,52.09,51.68,52.05,147100.0,39.668,39.729,39.4163,39.6985,147100.0
2015-01-30 11:00:00,52.06,52.06,51.67,51.75,161500.0,39.7061,39.7061,39.4086,39.4697,161500.0
2015-01-30 11:30:00,51.73,51.83,51.52,51.6,187500.0,39.4544,39.5307,39.2942,39.3552,187500.0
2015-01-30 12:00:00,51.61,51.75,51.41,51.49,199600.0,39.3629,39.4697,39.2103,39.2714,199600.0
2015-01-30 12:30:00,51.5,51.5,51.16,51.23,173900.0,39.279,39.279,39.0197,39.073,173900.0
2015-01-30 13:00:00,51.23,51.28,50.83,51.23,176100.0,39.073,39.1112,38.768,39.073,176100.0
2015-01-30 13:30:00,51.21,51.56,51.14,51.38,175600.0,39.0578,39.3247,39.0044,39.1875,175600.0
2015-01-30 14:00:00,51.35,51.51,51.15,51.5,102700.0,39.1646,39.2866,39.012,39.279,102700.0
2015-01-30 14:30:00,51.5,51.54,51.09,51.18,189800.0,39.279,39.3095,38.9663,39.0349,189800.0
2015-01-30 15:00:00,51.19,51.5,51.18,51.39,247500.0,39.0425,39.279,39.0349,39.1951,247500.0
2015-01-30 15:30:00,51.38,51.67,51.2,51.64,413900.0,39.1875,39.4086,39.0502,39.3858,413900.0
2015-02-02 09:30:00,51.81,52.49,51.65,52.23,155500.0,39.5154,40.034,39.3934,39.8357,155500.0
2015-02-02 10:00:00,52.19,52.52,51.77,52.34,127700.0,39.8052,40.0569,39.4849,39.9196,127700.0
2015-02-02 10:30:00,52.33,52.47,52.24,52.35,72800.0,39.912,40.0188,39.8434,39.9273,72800.0
2015-02-02 11:00:00,52.33,52.59,52.27,52.43,96700.0,39.912,40.1103,39.8663,39.9883,96700.0
2015-02-02 11:30:00,52.45,52.55,52.24,52.35,56800.0,40.0035,40.0798,39.8434,39.9273,56800.0
2015-02-02 12:00:00,52.34,52.34,52.08,52.22,28500.0,39.9196,39.9196,39.7213,39.8281,28500.0
2015-02-02 12:30:00,52.23,52.23,52.06,52.18,45300.0,39.8357,39.8357,39.7061,39.7976,45300.0
2015-02-02 13:00:00,52.17,52.47,52.14,52.38,22200.0,39.79,40.0188,39.7671,39.9502,22200.0
2015-02-02 13:30:00,52.4,52.4,52.0,52.01,27000.0,39.9654,39.9654,39.6603,39.668,27000.0
2015-02-02 14:00:00,52.0,52.52,52.0,52.52,41400.0,39.6603,40.0569,39.6603,40.0569,41400.0
2015-02-02 14:30:00,52.51,52.53,52.19,52.23,78500.0,40.0493,40.0646,39.8052,39.8357,78500.0
2015-02-02 15:00:00,52.25,52.59,52.25,52.48,58000.0,39.851,40.1103,39.851,40.0264,58000.0
2015-02-02 15:30:00,52.49,52.89,52.49,52.75,197000.0,40.034,40.3391,40.034,40.2324,197000.0
2015-02-03 09:30:00,52.99,53.34,52.62,53.01,82800.0,40.4154,40.6823,40.1332,40.4307,82800.0
2015-02-03 10:00:00,52.95,53.0,52.62,52.78,63700.0,40.3849,40.423,40.1332,40.2552,63700.0
2015-02-03 10:30:00,52.74,52.77,52.38,52.39,47700.0,40.2247,40.2476,39.9502,39.9578,47700.0
2015-02-03 11:00:00,52.36,52.79,52.34,52.77,59200.0,39.9349,40.2629,39.9196,40.2476,59200.0
2015-02-03 11:30:00,52.73,52.84,52.62,52.73,56900.0,40.2171,40.301,40.1332,40.2171,56900.0
2015-02-03 12:00:00,52.7,53.04,52.69,52.86,66800.0,40.1942,40.4535,40.1866,40.3162,66800.0
2015-02-03 12:30:00,52.86,52.96,52.82,52.89,37500.0,40.3162,40.3925,40.2857,40.3391,37500.0
2015-02-03 13:00:00,52.85,53.02,52.74,52.95,33600.0,40.3086,40.4383,40.2247,40.3849,33600.0
2015-02-03 13:30:00,52.93,53.0,52.59,52.59,98100.0,40.3696,40.423,40.1103,40.1103,98100.0
2015-02-03 14:00:00,52.6,52.96,52.6,52.87,379300.0,40.1179,40.3925,40.1179,40.3239,379300.0
2015-02-03 14:30:00,52.86,52.97,52.82,52.94,67500.0,40.3162,40.4001,40.2857,40.3773,67500.0
2015-02-03 15:00:00,52.96,53.0,52.81,52.88,81200.0,40.3925,40.423,40.2781,40.3315,81200.0
2015-02-03 15:30:00,52.88,53.02,52.84,52.91,278000.0,40.3315,40.4383,40.301,40.3544,278000.0
2015-02-04 09:30:00,52.75,53.25,52.75,52.96,146100.0,40.2324,40.6137,40.2324,40.3925,146100.0
2015-02-04 10:00:00,52.96,53.16,52.65,52.88,138300.0,40.3925,40.5451,40.1561,40.3315,138300.0
2015-02-04 10:30:00,52.88,53.09,52.84,53.08,98500.0,40.3315,40.4917,40.301,40.484,98500.0
2015-02-04 11:00:00,53.12,53.35,53.05,53.3,47100.0,40.5145,40.69,40.4612,40.6518,47100.0
2015-02-04 11:30:00,53.3,53.34,53.0,53.09,83400.0,40.6518,40.6823,40.423,40.4917,83400.0
2015-02-04 12:00:00,53.12,53.56,53.1,53.49,103400.0,40.5145,40.8501,40.4993,40.7967,103400.0
2015-02-04 12:30:00,53.48,53.6,53.41,53.51,64400.0,40.7891,40.8806,40.7357,40.812,64400.0
2015-02-04 13:00:00,53.49,53.63,53.47,53.63,41900.0,40.7967,40.9035,40.7815,40.9035,41900.0
2015-02-04 13:30:00,53.63,53.83,53.61,53.64,86400.0,40.9035,41.0561,40.8883,40.9112,86400.0
2015-02-04 14:00:00,53.65,53.66,53.34,53.39,67400.0,40.9188,40.9264,40.6823,40.7205,67400.0
2015-02-04 14:30:00,53.39,53.47,53.34,53.34,46400.0,40.7205,40.7815,40.6823,40.6823,46400.0
2015-02-04 15:00:00,53.36,53.57,53.29,53.52,66100.0,40.6976,40.8578,40.6442,40.8196,66100.0
2015-02-04 15:30:00,53.52,53.62,53.28,53.33,176800.0,40.8196,40.8959,40.6366,40.6747,176800.0
2015-02-05 09:30:00,53.78,54.34,53.51,53.87,66800.0,41.0179,41.445,40.812,41.0866,66800.0
2015-02-05 10:00:00,53.86,54.13,53.78,54.05,54700.0,41.0789,41.2849,41.0179,41.2239,54700.0
2015-02-05 10:30:00,54.05,54.05,53.89,53.94,34600.0,41.2239,41.2239,41.1018,41.14,34600.0
2015-02-05 11:00:00,53.97,54.06,53.87,53.9,40900.0,41.1628,41.2315,41.0866,41.1095,40900.0
2015-02-05 11:30:00,53.9,54.07,53.89,53.92,14800.0,41.1095,41.2391,41.1018,41.1247,14800.0
2015-02-05 12:00:00,53.92,53.96,53.65,53.68,17900.0,41.1247,41.1552,40.9188,40.9417,17900.0
2015-02-05 12:30:00,53.72,53.81,53.61,53.73,22100.0,40.9722,41.0408,40.8883,40.9798,22100.0
2015-02-05 13:00:00,53.72,53.9,53.62,53.87,25400.0,40.9722,41.1095,40.8959,41.0866,25400.0
2015-02-05 13:30:00,53.88,53.9,53.7,53.7,21600.0,41.0942,41.1095,40.9569,40.9569,21600.0
2015-02-05 14:00:00,53.69,53.8,53.6,53.68,46100.0,40.9493,41.0332,40.8806,40.9417,46100.0
2015-02-05 14:30:00,53.7,53.7,53.56,53.65,48400.0,40.9569,40.9569,40.8501,40.9188,48400.0
2015-02-05 15:00:00,53.65,53.78,53.62,53.77,49800.0,40.9188,41.0179,40.8959,41.0103,49800.0
2015-02-05 15:30:00,53.77,53.82,53.69,53.72,163200.0,41.0103,41.0484,40.9493,40.9722,163200.0
2015-02-06 09:30:00,53.96,54.17,53.46,53.46,31900.0,41.1552,41.3154,40.7739,40.7739,31900.0
2015-02-06 10:00:00,53.48,53.86,53.45,53.54,70800.0,40.7891,41.0789,40.7662,40.8349,70800.0
2015-02-06 10:30:00,53.58,53.67,53.45,53.56,121900.0,40.8654,40.934,40.7662,40.8501,121900.0
2015-02-06 11:00:00,53.56,53.65,53.53,53.55,55000.0,40.8501,40.9188,40.8273,40.8425,55000.0
2015-02-06 11:30:00,53.57,53.58,53.47,53.48,50900.0,40.8578,40.8654,40.7815,40.7891,50900.0
2015-02-06 12:00:00,53.48,53.5,53.2,53.21,41600.0,40.7891,40.8044,40.5756,40.5832,41600.0
2015-02-06 12:30:00,53.21,53.4,53.13,53.23,42100.0,40.5832,40.7281,40.5222,40.5984,42100.0
2015-02-06 13:00:00,53.26,53.36,53.22,53.36,37100.0,40.6213,40.6976,40.5908,40.6976,37100.0
2015-02-06 13:30:00,53.36,53.49,53.28,53.47,58400.0,40.6976,40.7967,40.6366,40.7815,58400.0
2015-02-06 14:00:00,53.45,53.51,53.34,53.42,46300.0,40.7662,40.812,40.6823,40.7434,46300.0
2015-02-06 14:30:00,53.42,53.47,53.14,53.21,36900.0,40.7434,40.7815,40.5298,40.5832,36900.0
2015-02-06 15:00:00,53.2,53.28,53.12,53.18,26700.0,40.5756,40.6366,40.5145,40.5603,26700.0
2015-02-06 15:30:00,53.16,53.45,53.06,53.45,246200.0,40.5451,40.7662,40.4688,40.7662,246200.0
2015-02-09 09:30:00,53.34,53.57,52.91,53.25,91100.0,40.6823,40.8578,40.3544,40.6137,91100.0
2015-02-09 10:00:00,53.25,53.37,52.91,52.92,162700.0,40.6137,40.7052,40.3544,40.362,162700.0
2015-02-09 10:30:00,52.92,53.03,52.41,52.62,121000.0,40.362,40.4459,39.973,40.1332,121000.0
2015-02-09 11:00:00,52.59,53.08,52.43,53.08,118100.0,40.1103,40.484,39.9883,40.484,118100.0
2015-02-09 11:30:00,53.08,53.08,52.64,52.64,32000.0,40.484,40.484,40.1485,40.1485,32000.0
2015-02-09 12:00:00,52.64,52.82,52.62,52.7,41700.0,40.1485,40.2857,40.1332,40.1942,41700.0
2015-02-09 12:30:00,52.72,52.9,52.69,52.84,30500.0,40.2095,40.3468,40.1866,40.301,30500.0
2015-02-09 13:00:00,52.84,52.86,52.59,52.66,61300.0,40.301,40.3162,40.1103,40.1637,61300.0
2015-02-09 13:30:00,52.66,52.66,52.47,52.5,46100.0,40.1637,40.1637,40.0188,40.0417,46100.0
2015-02-09 14:00:00,52.5,52.5,52.35,52.43,43500.0,40.0417,40.0417,39.9273,39.9883,43500.0
2015-02-09 14:30:00,52.45,52.47,52.36,52.42,48300.0,40.0035,40.0188,39.9349,39.9807,48300.0
2015-02-09 15:00:00,52.42,52.42,52.22,52.4,95700.0,39.9807,39.9807,39.8281,39.9654,95700.0
2015-02-09 15:30:00,52.41,52.47,52.19,52.25,212900.0,39.973,40.0188,39.8052,39.851,212900.0
2015-02-10 09:30:00,52.25,52.8,52.25,52.72,69100.0,39.851,40.2705,39.851,40.2095,69100.0
2015-02-10 10:00:00,52.69,52.84,52.62,52.74,61500.0,40.1866,40.301,40.1332,40.2247,61500.0
2015-02-10 10:30:00,52.74,52.77,52.63,52.76,30500.0,40.2247,40.2476,40.1408,40.24,30500.0
2015-02-10 11:00:00,52.73,52.84,52.63,52.74,110100.0,40.2171,40.301,40.1408,40.2247,110100.0
2015-02-10 11:30:00,52.74,52.77,52.59,52.64,43900.0,40.2247,40.2476,40.1103,40.1485,43900.0
2015-02-10 12:00:00,52.65,52.78,52.61,52.68,45400.0,40.1561,40.2552,40.1256,40.179,45400.0
2015-02-10 12:30:00,52.68,52.81,52.63,52.68,58600.0,40.179,40.2781,40.1408,40.179,58600.0
2015-02-10 13:00:00,52.68,52.7,52.47,52.53,45700.0,40.179,40.1942,40.0188,40.0646,45700.0
2015-02-10 13:30:00,52.53,52.69,52.52,52.66,50200.0,40.0646,40.1866,40.0569,40.1637,50200.0
2015-02-10 14:00:00,52.67,52.84,52.63,52.82,45700.0,40.1713,40.301,40.1408,40.2857,45700.0
2015-02-10 14:30:00,52.82,53.25,52.79,53.22,60400.0,40.2857,40.6137,40.2629,40.5908,60400.0
2015-02-10 15:00:00,53.23,53.25,52.96,53.07,61100.0,40.5984,40.6137,40.3925,40.4764,61100.0
2015-02-10 15:30:00,53.07,53.09,52.9,52.93,169000.0,40.4764,40.4917,40.3468,40.3696,169000.0
2015-02-11 09:30:00,52.94,53.32,52.9,52.99,71800.0,40.3773,40.6671,40.3468,40.4154,71800.0
2015-02-11 10:00:00,53.01,53.05,52.91,52.93,35300.0,40.4307,40.4612,40.3544,40.3696,35300.0
2015-02-11 10:30:00,52.92,53.08,52.9,53.08,31500.0,40.362,40.484,40.3468,40.484,31500.0
2015-02-11 11:00:00,53.07,53.13,52.99,53.08,69800.0,40.4764,40.5222,40.4154,40.484,69800.0
2015-02-11 11:30:00,53.06,53.14,53.04,53.11,23300.0,40.4688,40.5298,40.4535,40.5069,23300.0
2015-02-11 12:00:00,53.1,53.11,52.9,52.9,30800.0,40.4993,40.5069,40.3468,40.3468,30800.0
2015-02-11 12:30:00,52.91,52.96,52.85,52.85,18200.0,40.3544,40.3925,40.3086,40.3086,18200.0
2015-02-11 13:00:00,52.87,52.93,52.64,52.74,17700.0,40.3239,40.3696,40.1485,40.2247,17700.0
2015-02-11 13:30:00,52.75,52.85,52.66,52.85,19600.0,40.2324,40.3086,40.1637,40.3086,19600.0
2015-02-11 14:00:00,52.78,52.86,52.75,52.8,44800.0,40.2552,40.3162,40.2324,40.2705,44800.0
2015-02-11 14:30:00,52.81,53.0,52.81,52.92,106600.0,40.2781,40.423,40.2781,40.362,106600.0
2015-02-11 15:00:00,52.9,53.01,52.89,52.9,48000.0,40.3468,40.4307,40.3391,40.3468,48000.0
2015-02-11 15:30:00,52.89,52.98,52.76,52.83,111500.0,40.3391,40.4078,40.24,40.2934,111500.0
2015-02-12 09:30:00,52.67,52.67,52.11,52.65,78700.0,40.1713,40.1713,39.7442,40.1561,78700.0
2015-02-12 10:00:00,52.66,53.13,52.62,53.12,68100.0,40.1637,40.5222,40.1332,40.5145,68100.0
2015-02-12 10:30:00,53.09,53.21,52.96,53.1,56000.0,40.4917,40.5832,40.3925,40.4993,56000.0
2015-02-12 11:00:00,53.1,53.47,53.08,53.37,54000.0,40.4993,40.7815,40.484,40.7052,54000.0
2015-02-12 11:30:00,53.37,53.59,53.28,53.56,79700.0,40.7052,40.873,40.6366,40.8501,79700.0
2015-02-12 12:00:00,53.56,53.59,53.37,53.49,25000.0,40.8501,40.873,40.7052,40.7967,25000.0
2015-02-12 12:30:00,53.52,53.62,53.45,53.46,30500.0,40.8196,40.8959,40.7662,40.7739,30500.0
2015-02-12 13:00:00,53.47,53.5,53.38,53.39,25500.0,40.7815,40.8044,40.7129,40.7205,25500.0
2015-02-12 13:30:00,53.38,53.5,53.37,53.43,24000.0,40.7129,40.8044,40.7052,40.751,24000.0
2015-02-12 14:00:00,53.46,53.51,53.44,53.45,11000.0,40.7739,40.812,40.7586,40.7662,11000.0
2015-02-12 14:30:00,53.45,53.46,53.34,53.41,36600.0,40.7662,40.7739,40.6823,40.7357,36600.0
2015-02-12 15:00:00,53.44,53.44,53.31,53.39,66500.0,40.7586,40.7586,40.6595,40.7205,66500.0
2015-02-12 15:30:00,53.38,53.55,53.36,53.44,128500.0,40.7129,40.8425,40.6976,40.7586,128500.0
2015-02-13 09:30:00,53.41,53.81,53.16,53.31,51600.0,40.7357,41.0408,40.5451,40.6595,51600.0
2015-02-13 10:00:00,53.41,53.45,53.2,53.44,31200.0,40.7357,40.7662,40.5756,40.7586,31200.0
2015-02-13 10:30:00,53.48,53.67,53.4,53.67,42000.0,40.7891,40.934,40.7281,40.934,42000.0
2015-02-13 11:00:00,53.72,53.89,53.64,53.89,32500.0,40.9722,41.1018,40.9112,41.1018,32500.0
2015-02-13 11:30:00,53.89,53.98,53.82,53.89,21300.0,41.1018,41.1705,41.0484,41.1018,21300.0
2015-02-13 12:00:00,53.93,53.94,53.78,53.78,17400.0,41.1323,41.14,41.0179,41.0179,17400.0
2015-02-13 12:30:00,53.78,53.85,53.73,53.83,11400.0,41.0179,41.0713,40.9798,41.0561,11400.0
2015-02-13 13:00:00,53.83,53.87,53.75,53.79,10400.0,41.0561,41.0866,40.9951,41.0256,10400.0
2015-02-13 13:30:00,53.76,53.83,53.67,53.8,10400.0,41.0027,41.0561,40.934,41.0332,10400.0
2015-02-13 14:00:00,53.81,53.87,53.81,53.83,30700.0,41.0408,41.0866,41.0408,41.0561,30700.0
2015-02-13 14:30:00,53.82,53.87,53.8,53.86,13600.0,41.0484,41.0866,41.0332,41.0789,13600.0
2015-02-13 15:00:00,53.83,53.99,53.81,53.91,32000.0,41.0561,41.1781,41.0408,41.1171,32000.0
2015-02-13 15:30:00,53.91,54.02,53.89,53.95,54400.0,41.1171,41.201,41.1018,41.1476,54400.0
2015-02-17 09:30:00,53.8,53.99,53.42,53.6,36000.0,41.0332,41.1781,40.7434,40.8806,36000.0
2015-02-17 10:00:00,53.58,53.91,53.51,53.82,67700.0,40.8654,41.1171,40.812,41.0484,67700.0
2015-02-17 10:30:00,53.8,53.81,53.7,53.77,55100.0,41.0332,41.0408,40.9569,41.0103,55100.0
2015-02-17 11:00:00,53.74,53.82,53.68,53.78,24600.0,40.9874,41.0484,40.9417,41.0179,24600.0
2015-02-17 11:30:00,53.81,53.96,53.81,53.93,17300.0,41.0408,41.1552,41.0408,41.1323,17300.0
2015-02-17 12:00:00,53.94,53.97,53.87,53.92,17300.0,41.14,41.1628,41.0866,41.1247,17300.0
2015-02-17 12:30:00,53.95,54.08,53.91,54.06,21700.0,41.1476,41.2467,41.1171,41.2315,21700.0
2015-02-17 13:00:00,54.06,54.15,54.02,54.06,18100.0,41.2315,41.3001,41.201,41.2315,18100.0
2015-02-17 13:30:00,54.05,54.17,54.05,54.15,26300.0,41.2239,41.3154,41.2239,41.3001,26300.0
2015-02-17 14:00:00,54.15,54.16,54.05,54.05,22800.0,41.3001,41.3078,41.2239,41.2239,22800.0
2015-02-17 14:30:00,54.06,54.17,54.04,54.07,34400.0,41.2315,41.3154,41.2162,41.2391,34400.0
2015-02-17 15:00:00,54.07,54.08,53.97,54.01,31000.0,41.2391,41.2467,41.1628,41.1934,31000.0
2015-02-17 15:30:00,54.0,54.01,53.56,53.7,315400.0,41.1857,41.1934,40.8501,40.9569,315400.0
2015-02-18 09:30:00,53.42,54.09,53.29,53.99,84900.0,40.7434,41.2544,40.6442,41.1781,84900.0
2015-02-18 10:00:00,53.99,54.37,53.93,54.18,51800.0,41.1781,41.4679,41.1323,41.323,51800.0
2015-02-18 10:30:00,54.18,54.45,54.17,54.38,40600.0,41.323,41.5289,41.3154,41.4756,40600.0
2015-02-18 11:00:00,54.39,54.43,54.22,54.32,35500.0,41.4832,41.5137,41.3535,41.4298,35500.0
2015-02-18 11:30:00,54.33,54.43,54.3,54.43,32800.0,41.4374,41.5137,41.4145,41.5137,32800.0
2015-02-18 12:00:00,54.43,54.46,54.22,54.26,40700.0,41.5137,41.5366,41.3535,41.384,40700.0
2015-02-18 12:30:00,54.25,54.38,54.23,54.37,23700.0,41.3764,41.4756,41.3611,41.4679,23700.0
2015-02-18 13:00:00,54.36,54.41,54.22,54.24,19100.0,41.4603,41.4984,41.3535,41.3688,19100.0
2015-02-18 13:30:00,54.25,54.25,54.2,54.22,36800.0,41.3764,41.3764,41.3383,41.3535,36800.0
2015-02-18 14:00:00,54.22,54.25,54.13,54.15,97500.0,41.3535,41.3764,41.2849,41.3001,97500.0
2015-02-18 14:30:00,54.18,54.31,54.18,54.31,36800.0,41.323,41.4222,41.323,41.4222,36800.0
2015-02-18 15:00:00,54.31,54.38,54.29,54.33,22500.0,41.4222,41.4756,41.4069,41.4374,22500.0
2015-02-18 15:30:00,54.34,54.34,54.21,54.31,119800.0,41.445,41.445,41.3459,41.4222,119800.0
2015-02-19 09:30:00,54.28,54.75,54.16,54.48,45100.0,41.3993,41.7577,41.3078,41.5518,45100.0
2015-02-19 10:00:00,54.43,54.55,54.16,54.42,38900.0,41.5137,41.6052,41.3078,41.5061,38900.0
2015-02-19 10:30:00,54.44,54.47,54.19,54.34,9200.0,41.5213,41.5442,41.3306,41.445,9200.0
2015-02-19 11:00:00,54.33,54.4,54.28,54.35,12800.0,41.4374,41.4908,41.3993,41.4527,12800.0
2015-02-19 11:30:00,54.34,54.4,54.28,54.35,17400.0,41.445,41.4908,41.3993,41.4527,17400.0
2015-02-19 12:00:00,54.36,54.4,54.26,54.34,11900.0,41.4603,41.4908,41.384,41.445,11900.0
2015-02-19 12:30:00,54.35,54.37,54.25,54.31,22600.0,41.4527,41.4679,41.3764,41.4222,22600.0
2015-02-19 13:00:00,54.29,54.3,54.19,54.24,18300.0,41.4069,41.4145,41.3306,41.3688,18300.0
2015-02-19 13:30:00,54.23,54.28,54.17,54.24,19700.0,41.3611,41.3993,41.3154,41.3688,19700.0
2015-02-19 14:00:00,54.25,54.25,54.09,54.17,34000.0,41.3764,41.3764,41.2544,41.3154,34000.0
2015-02-19 14:30:00,54.18,54.2,54.08,54.17,15700.0,41.323,41.3383,41.2467,41.3154,15700.0
2015-02-19 15:00:00,54.16,54.22,54.16,54.21,22100.0,41.3078,41.3535,41.3078,41.3459,22100.0
2015-02-19 15:30:00,54.22,54.32,54.16,54.32,104600.0,41.3535,41.4298,41.3078,41.4298,104600.0
2015-02-20 09:30:00,54.18,54.61,54.18,54.48,50600.0,41.323,41.651,41.323,41.5518,50600.0
2015-02-20 10:00:00,54.47,54.76,54.36,54.65,69200.0,41.5442,41.7654,41.4603,41.6815,69200.0
2015-02-20 10:30:00,54.65,54.8,54.61,54.76,33000.0,41.6815,41.7959,41.651,41.7654,33000.0
2015-02-20 11:00:00,54.76,54.88,54.76,54.81,28300.0,41.7654,41.8569,41.7654,41.8035,28300.0
2015-02-20 11:30:00,54.8,54.87,54.72,54.87,54600.0,41.7959,41.8493,41.7349,41.8493,54600.0
2015-02-20 12:00:00,54.87,54.9,54.8,54.83,18200.0,41.8493,41.8722,41.7959,41.8188,18200.0
2015-02-20 12:30:00,54.81,54.95,54.78,54.95,20000.0,41.8035,41.9103,41.7806,41.9103,20000.0
2015-02-20 13:00:00,54.95,55.0,54.91,54.93,24200.0,41.9103,41.9484,41.8798,41.895,24200.0
2015-02-20 13:30:00,54.94,55.03,54.93,54.95,39800.0,41.9027,41.9713,41.895,41.9103,39800.0
2015-02-20 14:00:00,54.94,55.0,54.82,54.82,11700.0,41.9027,41.9484,41.8111,41.8111,11700.0
2015-02-20 14:30:00,54.81,54.9,54.74,54.9,18100.0,41.8035,41.8722,41.7501,41.8722,18100.0
2015-02-20 15:00:00,54.9,55.0,54.87,54.94,32600.0,41.8722,41.9484,41.8493,41.9027,32600.0
2015-02-20 15:30:00,54.94,54.99,54.84,54.89,101500.0,41.9027,41.9408,41.8264,41.8645,101500.0
2015-02-23 09:30:00,54.97,55.08,54.75,54.97,42500.0,41.9255,42.0094,41.7577,41.9255,42500.0
2015-02-23 10:00:00,54.96,55.03,54.86,54.98,23800.0,41.9179,41.9713,41.8416,41.9332,23800.0
2015-02-23 10:30:00,54.95,55.12,54.86,55.04,47900.0,41.9103,42.0399,41.8416,41.9789,47900.0
2015-02-23 11:00:00,55.06,55.08,54.9,54.9,24900.0,41.9942,42.0094,41.8722,41.8722,24900.0
2015-02-23 11:30:00,54.92,54.95,54.86,54.89,21800.0,41.8874,41.9103,41.8416,41.8645,21800.0
2015-02-23 12:00:00,54.85,54.87,54.61,54.61,14700.0,41.834,41.8493,41.651,41.651,14700.0
2015-02-23 12:30:00,54.6,54.67,54.55,54.56,9600.0,41.6433,41.6967,41.6052,41.6128,9600.0
2015-02-23 13:00:00,54.55,54.64,54.52,54.63,9300.0,41.6052,41.6739,41.5823,41.6662,9300.0
2015-02-23 13:30:00,54.64,54.71,54.57,54.57,8400.0,41.6739,41.7272,41.6205,41.6205,8400.0
2015-02-23 14:00:00,54.57,54.59,54.5,54.52,56000.0,41.6205,41.6357,41.5671,41.5823,56000.0
2015-02-23 14:30:00,54.52,54.54,54.35,54.39,33000.0,41.5823,41.5976,41.4527,41.4832,33000.0
2015-02-23 15:00:00,54.37,54.52,54.37,54.52,37700.0,41.4679,41.5823,41.4679,41.5823,37700.0
2015-02-23 15:30:00,54.51,54.77,54.5,54.76,60500.0,41.5747,41.773,41.5671,41.7654,60500.0
2015-02-24 09:30:00,54.81,55.09,54.29,54.39,63600.0,41.8035,42.0171,41.4069,41.4832,63600.0
2015-02-24 10:00:00,54.38,54.45,54.2,54.35,90000.0,41.4756,41.5289,41.3383,41.4527,90000.0
2015-02-24 10:30:00,54.35,54.44,54.29,54.3,40300.0,41.4527,41.5213,41.4069,41.4145,40300.0
2015-02-24 11:00:00,54.31,54.36,54.2,54.23,29300.0,41.4222,41.4603,41.3383,41.3611,29300.0
2015-02-24 11:30:00,54.23,54.29,54.21,54.24,19100.0,41.3611,41.4069,41.3459,41.3688,19100.0
2015-02-24 12:00:00,54.22,54.32,54.16,54.31,21400.0,41.3535,41.4298,41.3078,41.4222,21400.0
2015-02-24 12:30:00,54.31,54.31,54.17,54.26,48500.0,41.4222,41.4222,41.3154,41.384,48500.0
2015-02-24 13:00:00,54.26,54.28,54.19,54.2,28100.0,41.384,41.3993,41.3306,41.3383,28100.0
2015-02-24 13:30:00,54.19,54.21,54.11,54.2,112100.0,41.3306,41.3459,41.2696,41.3383,112100.0
2015-02-24 14:00:00,54.2,54.35,54.19,54.33,73000.0,41.3383,41.4527,41.3306,41.4374,73000.0
2015-02-24 14:30:00,54.33,54.54,54.33,54.5,93800.0,41.4374,41.5976,41.4374,41.5671,93800.0
2015-02-24 15:00:00,54.51,54.75,54.46,54.74,96300.0,41.5747,41.7577,41.5366,41.7501,96300.0
2015-02-24 15:30:00,54.73,54.81,54.69,54.78,205500.0,41.7425,41.8035,41.712,41.7806,205500.0
2015-02-25 09:30:00,54.65,54.83,54.4,54.77,63800.0,41.6815,41.8188,41.4908,41.773,63800.0
2015-02-25 10:00:00,54.75,54.8,54.52,54.76,135400.0,41.7577,41.7959,41.5823,41.7654,135400.0
2015-02-25 10:30:00,54.76,55.03,54.71,55.02,87100.0,41.7654,41.9713,41.7272,41.9637,87100.0
2015-02-25 11:00:00,55.02,55.03,54.94,54.99,41700.0,41.9637,41.9713,41.9027,41.9408,41700.0
2015-02-25 11:30:00,54.97,55.2,54.95,55.12,57200.0,41.9255,42.101,41.9103,42.0399,57200.0
2015-02-25 12:00:00,55.13,55.24,55.09,55.22,30200.0,42.0476,42.1315,42.0171,42.1162,30200.0
2015-02-25 12:30:00,55.2,55.27,55.18,55.18,22300.0,42.101,42.1544,42.0857,42.0857,22300.0
2015-02-25 13:00:00,55.18,55.34,55.17,55.25,31600.0,42.0857,42.2077,42.0781,42.1391,31600.0
2015-02-25 13:30:00,55.26,55.3,55.21,55.24,19000.0,42.1467,42.1772,42.1086,42.1315,19000.0
2015-02-25 14:00:00,55.24,55.27,55.13,55.13,25400.0,42.1315,42.1544,42.0476,42.0476,25400.0
2015-02-25 14:30:00,55.13,55.16,54.86,54.99,37200.0,42.0476,42.0705,41.8416,41.9408,37200.0
2015-02-25 15:00:00,54.99,54.99,54.76,54.82,61000.0,41.9408,41.9408,41.7654,41.8111,61000.0
2015-02-25 15:30:00,54.83,54.93,54.8,54.83,118600.0,41.8188,41.895,41.7959,41.8188,118600.0
2015-02-26 09:30:00,54.93,55.17,54.69,54.92,93100.0,41.895,42.0781,41.712,41.8874,93100.0
2015-02-26 10:00:00,54.87,55.31,54.83,55.25,91000.0,41.8493,42.1849,41.8188,42.1391,91000.0
2015-02-26 10:30:00,55.23,55.3,55.03,55.26,75800.0,42.1238,42.1772,41.9713,42.1467,75800.0
2015-02-26 11:00:00,55.28,55.28,55.13,55.17,50600.0,42.162,42.162,42.0476,42.0781,50600.0
2015-02-26 11:30:00,55.2,55.3,55.15,55.18,57300.0,42.101,42.1772,42.0628,42.0857,57300.0
2015-02-26 12:00:00,55.18,55.37,55.17,55.28,52500.0,42.0857,42.2306,42.0781,42.162,52500.0
2015-02-26 12:30:00,55.27,55.44,55.26,55.43,42800.0,42.1544,42.284,42.1467,42.2764,42800.0
2015-02-26 13:00:00,55.41,55.43,55.28,55.29,32900.0,42.2611,42.2764,42.162,42.1696,32900.0
2015-02-26 13:30:00,55.28,55.36,55.14,55.2,130200.0,42.162,42.223,42.0552,42.101,130200.0
2015-02-26 14:00:00,55.19,55.25,54.97,54.97,155700.0,42.0933,42.1391,41.9255,41.9255,155700.0
2015-02-26 14:30:00,54.96,55.11,54.95,54.97,223500.0,41.9179,42.0323,41.9103,41.9255,223500.0
2015-02-26 15:00:00,54.97,54.97,54.82,54.88,71700.0,41.9255,41.9255,41.8111,41.8569,71700.0
2015-02-26 15:30:00,54.9,54.93,54.8,54.87,202800.0,41.8722,41.895,41.7959,41.8493,202800.0
2015-02-27 09:30:00,54.37,54.58,53.41,53.58,308300.0,41.4679,41.6281,40.7357,40.8654,308300.0
2015-02-27 10:00:00,53.57,54.42,53.54,54.4,318300.0,40.8578,41.5061,40.8349,41.4908,318300.0
2015-02-27 10:30:00,54.4,54.5,54.27,54.35,115600.0,41.4908,41.5671,41.3917,41.4527,115600.0
2015-02-27 11:00:00,54.36,54.39,54.25,54.26,45400.0,41.4603,41.4832,41.3764,41.384,45400.0
2015-02-27 11:30:00,54.24,54.29,54.17,54.25,64600.0,41.3688,41.4069,41.3154,41.3764,64600.0
2015-02-27 12:00:00,54.27,54.28,54.19,54.21,41900.0,41.3917,41.3993,41.3306,41.3459,41900.0
2015-02-27 12:30:00,54.22,54.27,54.16,54.16,62600.0,41.3535,41.3917,41.3078,41.3078,62600.0
2015-02-27 13:00:00,54.16,54.19,53.97,54.0,41200.0,41.3078,41.3306,41.1628,41.1857,41200.0
2015-02-27 13:30:00,54.01,54.15,54.0,54.0,45700.0,41.1934,41.3001,41.1857,41.1857,45700.0
2015-02-27 14:00:00,54.0,54.1,53.9,54.1,48800.0,41.1857,41.262,41.1095,41.262,48800.0
2015-02-27 14:30:00,54.1,54.3,54.07,54.17,92400.0,41.262,41.4145,41.2391,41.3154,92400.0
2015-02-27 15:00:00,54.17,54.22,54.1,54.22,155400.0,41.3154,41.3535,41.262,41.3535,155400.0
2015-02-27 15:30:00,54.23,54.26,54.06,54.09,220500.0,41.3611,41.384,41.2315,41.2544,220500.0
2015-03-02 09:30:00,54.3,54.74,54.21,54.64,130600.0,41.4145,41.7501,41.3459,41.6739,130600.0
2015-03-02 10:00:00,54.67,55.0,54.65,54.89,120800.0,41.6967,41.9484,41.6815,41.8645,120800.0
2015-03-02 10:30:00,54.9,55.3,54.79,55.24,180100.0,41.8722,42.1772,41.7883,42.1315,180100.0
2015-03-02 11:00:00,55.26,55.27,55.01,55.03,79700.0,42.1467,42.1544,41.9561,41.9713,79700.0
2015-03-02 11:30:00,55.03,55.16,55.02,55.04,54600.0,41.9713,42.0705,41.9637,41.9789,54600.0
2015-03-02 12:00:00,55.04,55.18,55.02,55.14,69900.0,41.9789,42.0857,41.9637,42.0552,69900.0
2015-03-02 12:30:00,55.15,55.17,55.06,55.1,63900.0,42.0628,42.0781,41.9942,42.0247,63900.0
2015-03-02 13:00:00,55.1,55.3,55.08,55.25,132400.0,42.0247,42.1772,42.0094,42.1391,132400.0
2015-03-02 13:30:00,55.25,55.31,55.18,55.28,72700.0,42.1391,42.1849,42.0857,42.162,72700.0
2015-03-02 14:00:00,55.28,55.52,55.07,55.4,112200.0,42.162,42.345,42.0018,42.2535,112200.0
2015-03-02 14:30:00,55.41,55.5,55.2,55.48,105000.0,42.2611,42.3298,42.101,42.3145,105000.0
2015-03-02 15:00:00,55.48,55.48,55.05,55.13,178800.0,42.3145,42.3145,41.9866,42.0476,178800.0
2015-03-02 15:30:00,55.13,55.52,55.12,55.36,472300.0,42.0476,42.345,42.0399,42.223,472300.0
2015-03-03 09:30:00,56.86,57.45,54.49,55.8,715500.0,43.367,43.817,41.5594,42.5586,715500.0
2015-03-03 10:00:00,55.79,56.47,55.12,55.88,627500.0,42.551,43.0696,42.0399,42.6196,627500.0
2015-03-03 10:30:00,55.87,56.32,55.48,56.25,235400.0,42.612,42.9552,42.3145,42.9018,235400.0
2015-03-03 11:00:00,56.24,56.24,55.53,55.56,249600.0,42.8942,42.8942,42.3527,42.3755,249600.0
2015-03-03 11:30:00,55.59,56.03,55.57,55.86,150500.0,42.3984,42.734,42.3832,42.6043,150500.0
2015-03-03 12:00:00,55.88,55.93,55.5,55.65,136300.0,42.6196,42.6577,42.3298,42.4442,136300.0
2015-03-03 12:30:00,55.61,55.8,55.52,55.8,98600.0,42.4137,42.5586,42.345,42.5586,98600.0
2015-03-03 13:00:00,55.8,56.02,55.6,55.97,71000.0,42.5586,42.7264,42.406,42.6882,71000.0
2015-03-03 13:30:00,55.97,56.2,55.91,56.16,289300.0,42.6882,42.8637,42.6425,42.8332,289300.0
2015-03-03 14:00:00,56.15,56.16,55.89,56.04,123700.0,42.8255,42.8332,42.6272,42.7416,123700.0
2015-03-03 14:30:00,56.05,56.11,55.78,56.0,114300.0,42.7493,42.795,42.5433,42.7111,114300.0
2015-03-03 15:00:00,56.01,56.1,55.97,56.02,125700.0,42.7187,42.7874,42.6882,42.7264,125700.0
2015-03-03 15:30:00,56.03,56.12,55.94,55.99,276200.0,42.734,42.8026,42.6654,42.7035,276200.0
2015-03-04 09:30:00,55.44,56.21,55.28,56.2,317600.0,42.284,42.8713,42.162,42.8637,317600.0
2015-03-04 10:00:00,56.24,56.26,55.84,56.04,257300.0,42.8942,42.9094,42.5891,42.7416,257300.0
2015-03-04 10:30:00,56.03,56.37,55.99,56.28,307900.0,42.734,42.9933,42.7035,42.9247,307900.0
2015-03-04 11:00:00,56.26,56.28,56.08,56.14,161900.0,42.9094,42.9247,42.7721,42.8179,161900.0
2015-03-04 11:30:00,56.13,56.25,56.09,56.15,124300.0,42.8103,42.9018,42.7798,42.8255,124300.0
2015-03-04 12:00:00,56.15,56.24,56.1,56.17,116700.0,42.8255,42.8942,42.7874,42.8408,116700.0
2015-03-04 12:30:00,56.17,56.21,56.12,56.17,105500.0,42.8408,42.8713,42.8026,42.8408,105500.0
2015-03-04 13:00:00,56.17,56.19,56.03,56.15,69100.0,42.8408,42.856,42.734,42.8255,69100.0
2015-03-04 13:30:00,56.15,56.15,55.99,56.0,79300.0,42.8255,42.8255,42.7035,42.7111,79300.0
2015-03-04 14:00:00,56.0,56.1,55.68,55.79,183900.0,42.7111,42.7874,42.4671,42.551,183900.0
2015-03-04 14:30:00,55.79,56.0,55.77,55.99,143300.0,42.551,42.7111,42.5357,42.7035,143300.0
2015-03-04 15:00:00,55.99,56.01,55.78,55.8,165900.0,42.7035,42.7187,42.5433,42.5586,165900.0
2015-03-04 15:30:00,55.79,56.0,55.79,55.95,300600.0,42.551,42.7111,42.551,42.673,300600.0
2015-03-05 09:30:00,56.0,56.12,55.75,55.83,101500.0,42.7111,42.8026,42.5204,42.5815,101500.0
2015-03-05 10:00:00,55.83,56.41,55.83,56.33,129600.0,42.5815,43.0238,42.5815,42.9628,129600.0
2015-03-05 10:30:00,56.36,56.47,56.28,56.29,133200.0,42.9857,43.0696,42.9247,42.9323,133200.0
2015-03-05 11:00:00,56.31,56.41,56.3,56.36,114100.0,42.9476,43.0238,42.9399,42.9857,114100.0
2015-03-05 11:30:00,56.36,56.37,56.19,56.36,99000.0,42.9857,42.9933,42.856,42.9857,99000.0
2015-03-05 12:00:00,56.36,56.41,56.31,56.38,81400.0,42.9857,43.0238,42.9476,43.0009,81400.0
2015-03-05 12:30:00,56.37,56.37,56.16,56.19,77400.0,42.9933,42.9933,42.8332,42.856,77400.0
2015-03-05 13:00:00,56.19,56.31,56.09,56.09,66300.0,42.856,42.9476,42.7798,42.7798,66300.0
2015-03-05 13:30:00,56.09,56.16,56.01,56.09,82500.0,42.7798,42.8332,42.7187,42.7798,82500.0
2015-03-05 14:00:00,56.09,56.15,56.08,56.09,87400.0,42.7798,42.8255,42.7721,42.7798,87400.0
2015-03-05 14:30:00,56.1,56.27,56.09,56.14,86100.0,42.7874,42.9171,42.7798,42.8179,86100.0
2015-03-05 15:00:00,56.15,56.3,56.14,56.22,149300.0,42.8255,42.9399,42.8179,42.8789,149300.0
2015-03-05 15:30:00,56.21,56.39,56.2,56.3,309400.0,42.8713,43.0086,42.8637,42.9399,309400.0
2015-03-06 09:30:00,56.23,56.85,56.23,56.73,213900.0,42.8865,43.3594,42.8865,43.2679,213900.0
2015-03-06 10:00:00,56.72,56.74,56.21,56.48,153500.0,43.2603,43.2755,42.8713,43.0772,153500.0
2015-03-06 10:30:00,56.48,56.54,56.34,56.44,146300.0,43.0772,43.123,42.9704,43.0467,146300.0
2015-03-06 11:00:00,56.43,56.44,56.21,56.23,84600.0,43.0391,43.0467,42.8713,42.8865,84600.0
2015-03-06 11:30:00,56.23,56.23,56.08,56.1,99600.0,42.8865,42.8865,42.7721,42.7874,99600.0
2015-03-06 12:00:00,56.1,56.22,56.05,56.17,69400.0,42.7874,42.8789,42.7493,42.8408,69400.0
2015-03-06 12:30:00,56.19,56.32,56.15,56.19,57200.0,42.856,42.9552,42.8255,42.856,57200.0
2015-03-06 13:00:00,56.16,56.38,56.15,56.37,46100.0,42.8332,43.0009,42.8255,42.9933,46100.0
2015-03-06 13:30:00,56.38,56.51,56.3,56.49,78300.0,43.0009,43.1001,42.9399,43.0848,78300.0
2015-03-06 14:00:00,56.48,56.58,56.27,56.28,93400.0,43.0772,43.1535,42.9171,42.9247,93400.0
2015-03-06 14:30:00,56.28,56.34,56.12,56.23,89600.0,42.9247,42.9704,42.8026,42.8865,89600.0
2015-03-06 15:00:00,56.23,56.46,56.23,56.43,77100.0,42.8865,43.062,42.8865,43.0391,77100.0
2015-03-06 15:30:00,56.42,56.51,56.3,56.41,241700.0,43.0315,43.1001,42.9399,43.0238,241700.0
2015-03-09 09:30:00,56.51,56.99,56.44,56.69,207100.0,43.1001,43.4662,43.0467,43.2374,207100.0
2015-03-09 10:00:00,56.69,56.81,56.6,56.74,89500.0,43.2374,43.3289,43.1687,43.2755,89500.0
2015-03-09 10:30:00,56.75,56.92,56.74,56.86,68300.0,43.2831,43.4128,43.2755,43.367,68300.0
2015-03-09 11:00:00,56.88,56.94,56.74,56.75,55300.0,43.3823,43.4281,43.2755,43.2831,55300.0
2015-03-09 11:30:00,56.76,56.77,56.6,56.6,48400.0,43.2908,43.2984,43.1687,43.1687,48400.0
2015-03-09 12:00:00,56.62,56.64,56.55,56.58,50900.0,43.184,43.1992,43.1306,43.1535,50900.0
2015-03-09 12:30:00,56.56,56.59,56.51,56.52,50100.0,43.1382,43.1611,43.1001,43.1077,50100.0
2015-03-09 13:00:00,56.53,56.6,56.5,56.6,47600.0,43.1154,43.1687,43.0925,43.1687,47600.0
2015-03-09 13:30:00,56.59,56.77,56.56,56.77,51700.0,43.1611,43.2984,43.1382,43.2984,51700.0
2015-03-09 14:00:00,56.77,56.82,56.68,56.69,59400.0,43.2984,43.3365,43.2298,43.2374,59400.0
2015-03-09 14:30:00,56.69,56.82,56.66,56.8,58200.0,43.2374,43.3365,43.2145,43.3213,58200.0
2015-03-09 15:00:00,56.81,56.88,56.69,56.73,79900.0,43.3289,43.3823,43.2374,43.2679,79900.0
2015-03-09 15:30:00,56.73,56.86,56.67,56.73,218900.0,43.2679,43.367,43.2221,43.2679,218900.0
2015-03-10 09:30:00,56.24,56.67,56.1,56.5,88400.0,42.8942,43.2221,42.7874,43.0925,88400.0
2015-03-10 10:00:00,56.5,56.53,56.18,56.19,71300.0,43.0925,43.1154,42.8484,42.856,71300.0
2015-03-10 10:30:00,56.21,56.39,56.12,56.39,60500.0,42.8713,43.0086,42.8026,43.0086,60500.0
2015-03-10 11:00:00,56.39,56.63,56.21,56.55,59700.0,43.0086,43.1916,42.8713,43.1306,59700.0
2015-03-10 11:30:00,56.55,56.57,56.33,56.33,40700.0,43.1306,43.1459,42.9628,42.9628,40700.0
2015-03-10 12:00:00,56.33,56.64,56.32,56.55,55800.0,42.9628,43.1992,42.9552,43.1306,55800.0
2015-03-10 12:30:00,56.53,56.53,56.3,56.43,48400.0,43.1154,43.1154,42.9399,43.0391,48400.0
2015-03-10 13:00:00,56.43,56.47,56.33,56.36,31800.0,43.0391,43.0696,42.9628,42.9857,31800.0
2015-03-10 13:30:00,56.35,56.54,56.31,56.53,37000.0,42.9781,43.123,42.9476,43.1154,37000.0
2015-03-10 14:00:00,56.53,56.59,56.4,56.4,55300.0,43.1154,43.1611,43.0162,43.0162,55300.0
2015-03-10 14:30:00,56.4,56.46,56.29,56.36,55300.0,43.0162,43.062,42.9323,42.9857,55300.0
2015-03-10 15:00:00,56.36,56.56,56.33,56.53,59600.0,42.9857,43.1382,42.9628,43.1154,59600.0
2015-03-10 15:30:00,56.53,56.63,56.42,56.42,120500.0,43.1154,43.1916,43.0315,43.0315,120500.0
2015-03-11 09:30:00,56.43,56.65,56.33,56.46,120400.0,43.1442,43.3124,43.0677,43.1671,120400.0
2015-03-11 10:00:00,56.47,56.55,56.38,56.44,83200.0,43.1748,43.2359,43.1059,43.1518,83200.0
2015-03-11 10:30:00,56.44,56.47,56.1,56.1,94800.0,43.1518,43.1748,42.8919,42.8919,94800.0
2015-03-11 11:00:00,56.12,56.5,56.11,56.42,50500.0,42.9072,43.1977,42.8995,43.1365,50500.0
2015-03-11 11:30:00,56.44,56.47,56.26,56.29,66500.0,43.1518,43.1748,43.0142,43.0371,66500.0
2015-03-11 12:00:00,56.27,56.41,56.24,56.3,37000.0,43.0218,43.1289,42.9989,43.0448,37000.0
2015-03-11 12:30:00,56.3,56.38,56.16,56.27,40900.0,43.0448,43.1059,42.9377,43.0218,40900.0
2015-03-11 13:00:00,56.26,56.42,56.22,56.4,34500.0,43.0142,43.1365,42.9836,43.1212,34500.0
2015-03-11 13:30:00,56.4,56.4,56.07,56.18,44100.0,43.1212,43.1212,42.8689,42.953,44100.0
2015-03-11 14:00:00,56.18,56.39,56.17,56.34,52100.0,42.953,43.1136,42.9454,43.0754,52100.0
2015-03-11 14:30:00,56.35,56.35,56.22,56.33,66400.0,43.083,43.083,42.9836,43.0677,66400.0
2015-03-11 15:00:00,56.32,56.36,56.3,56.32,49500.0,43.0601,43.0907,43.0448,43.0601,49500.0
2015-03-11 15:30:00,56.31,56.33,56.17,56.31,130400.0,43.0524,43.0677,42.9454,43.0524,130400.0
2015-03-12 09:30:00,56.36,56.9,56.2,56.7,67000.0,43.0907,43.5035,42.9683,43.3506,67000.0
2015-03-12 10:00:00,56.73,56.8,56.51,56.56,73900.0,43.3735,43.4271,43.2053,43.2436,73900.0
2015-03-12 10:30:00,56.56,57.38,56.45,57.24,146400.0,43.2436,43.8705,43.1595,43.7635,146400.0
2015-03-12 11:00:00,57.24,57.37,57.12,57.32,37800.0,43.7635,43.8629,43.6717,43.8246,37800.0
2015-03-12 11:30:00,57.33,57.39,57.26,57.27,40900.0,43.8323,43.8782,43.7788,43.7864,40900.0
2015-03-12 12:00:00,57.26,57.27,57.15,57.19,15400.0,43.7788,43.7864,43.6947,43.7252,15400.0
2015-03-12 12:30:00,57.18,57.23,57.13,57.15,12500.0,43.7176,43.7558,43.6794,43.6947,12500.0
2015-03-12 13:00:00,57.13,57.2,57.09,57.1,17500.0,43.6794,43.7329,43.6488,43.6564,17500.0
2015-03-12 13:30:00,57.1,57.2,57.09,57.2,20400.0,43.6564,43.7329,43.6488,43.7329,20400.0
2015-03-12 14:00:00,57.18,57.25,57.17,57.22,33100.0,43.7176,43.7711,43.71,43.7482,33100.0
2015-03-12 14:30:00,57.22,57.23,57.15,57.23,29900.0,43.7482,43.7558,43.6947,43.7558,29900.0
2015-03-12 15:00:00,57.2,57.25,57.18,57.22,47300.0,43.7329,43.7711,43.7176,43.7482,47300.0
2015-03-12 15:30:00,57.23,57.25,57.17,57.2,118100.0,43.7558,43.7711,43.71,43.7329,118100.0
2015-03-13 09:30:00,57.15,57.57,57.06,57.57,77100.0,43.6947,44.0158,43.6259,44.0158,77100.0
2015-03-13 10:00:00,57.53,57.72,57.36,57.5,65600.0,43.9852,44.1305,43.8552,43.9623,65600.0
2015-03-13 10:30:00,57.49,57.63,57.24,57.24,37500.0,43.9546,44.0617,43.7635,43.7635,37500.0
2015-03-13 11:00:00,57.18,57.21,57.03,57.06,61700.0,43.7176,43.7405,43.6029,43.6259,61700.0
2015-03-13 11:30:00,57.03,57.09,56.85,56.92,51500.0,43.6029,43.6488,43.4653,43.5188,51500.0
2015-03-13 12:00:00,56.9,56.92,56.7,56.81,23000.0,43.5035,43.5188,43.3506,43.4347,23000.0
2015-03-13 12:30:00,56.83,57.12,56.83,56.95,23900.0,43.45,43.6717,43.45,43.5417,23900.0
2015-03-13 13:00:00,56.94,56.96,56.67,56.68,15600.0,43.5341,43.5494,43.3277,43.3353,15600.0
2015-03-13 13:30:00,56.69,56.73,56.63,56.64,23600.0,43.343,43.3735,43.2971,43.3047,23600.0
2015-03-13 14:00:00,56.65,56.65,56.52,56.65,23000.0,43.3124,43.3124,43.213,43.3124,23000.0
2015-03-13 14:30:00,56.65,56.73,56.53,56.73,35000.0,43.3124,43.3735,43.2206,43.3735,35000.0
2015-03-13 15:00:00,56.76,56.79,56.63,56.69,45100.0,43.3965,43.4194,43.2971,43.343,45100.0
2015-03-13 15:30:00,56.7,56.94,56.65,56.87,131600.0,43.3506,43.5341,43.3124,43.4806,131600.0
2015-03-16 09:30:00,57.07,57.45,56.88,56.97,38200.0,43.6335,43.924,43.4882,43.557,38200.0
2015-03-16 10:00:00,56.99,57.34,56.91,57.18,54100.0,43.5723,43.8399,43.5112,43.7176,54100.0
2015-03-16 10:30:00,57.18,57.2,56.87,57.03,22400.0,43.7176,43.7329,43.4806,43.6029,22400.0
2015-03-16 11:00:00,57.06,57.15,56.97,57.09,39700.0,43.6259,43.6947,43.557,43.6488,39700.0
2015-03-16 11:30:00,57.11,57.14,56.85,56.93,18600.0,43.6641,43.687,43.4653,43.5265,18600.0
2015-03-16 12:00:00,56.92,56.92,56.78,56.83,20000.0,43.5188,43.5188,43.4118,43.45,20000.0
2015-03-16 12:30:00,56.81,56.87,56.75,56.82,14000.0,43.4347,43.4806,43.3888,43.4424,14000.0
2015-03-16 13:00:00,56.81,56.87,56.75,56.81,17200.0,43.4347,43.4806,43.3888,43.4347,17200.0
2015-03-16 13:30:00,56.8,56.88,56.75,56.85,13700.0,43.4271,43.4882,43.3888,43.4653,13700.0
2015-03-16 14:00:00,56.83,56.84,56.72,56.76,55400.0,43.45,43.4576,43.3659,43.3965,55400.0
2015-03-16 14:30:00,56.75,56.79,56.72,56.75,32900.0,43.3888,43.4194,43.3659,43.3888,32900.0
2015-03-16 15:00:00,56.76,56.78,56.66,56.67,43400.0,43.3965,43.4118,43.32,43.3277,43400.0
2015-03-16 15:30:00,56.69,56.84,56.67,56.79,144700.0,43.343,43.4576,43.3277,43.4194,144700.0
2015-03-17 09:30:00,56.88,57.26,56.88,57.16,56200.0,43.4882,43.7788,43.4882,43.7023,56200.0
2015-03-17 10:00:00,57.14,57.53,57.14,57.43,59600.0,43.687,43.9852,43.687,43.9087,59600.0
2015-03-17 10:30:00,57.44,57.54,57.28,57.47,36100.0,43.9164,43.9928,43.7941,43.9393,36100.0
2015-03-17 11:00:00,57.47,57.54,57.33,57.46,45400.0,43.9393,43.9928,43.8323,43.9317,45400.0
2015-03-17 11:30:00,57.45,57.48,57.24,57.35,33500.0,43.924,43.947,43.7635,43.8476,33500.0
2015-03-17 12:00:00,57.37,57.46,57.36,57.45,29100.0,43.8629,43.9317,43.8552,43.924,29100.0
2015-03-17 12:30:00,57.44,57.55,57.4,57.47,61000.0,43.9164,44.0005,43.8858,43.9393,61000.0
2015-03-17 13:00:00,57.48,57.58,57.42,57.57,35700.0,43.947,44.0234,43.9011,44.0158,35700.0
2015-03-17 13:30:00,57.57,57.6,57.52,57.57,72700.0,44.0158,44.0387,43.9775,44.0158,72700.0
2015-03-17 14:00:00,57.58,57.64,57.53,57.53,36400.0,44.0234,44.0693,43.9852,43.9852,36400.0
2015-03-17 14:30:00,57.54,57.62,57.48,57.62,46600.0,43.9928,44.054,43.947,44.054,46600.0
2015-03-17 15:00:00,57.61,57.74,57.59,57.74,60700.0,44.0464,44.1458,44.0311,44.1458,60700.0
2015-03-17 15:30:00,57.73,57.86,57.65,57.77,215300.0,44.1381,44.2375,44.0769,44.1687,215300.0
2015-03-18 09:30:00,57.46,57.46,56.81,56.9,44900.0,43.9317,43.9317,43.4347,43.5035,44900.0
2015-03-18 10:00:00,56.83,57.03,56.83,56.9,34200.0,43.45,43.6029,43.45,43.5035,34200.0
2015-03-18 10:30:00,56.87,57.02,56.78,56.82,31000.0,43.4806,43.5953,43.4118,43.4424,31000.0
2015-03-18 11:00:00,56.82,57.03,56.76,56.89,38600.0,43.4424,43.6029,43.3965,43.4959,38600.0
2015-03-18 11:30:00,56.89,56.96,56.7,56.89,33500.0,43.4959,43.5494,43.3506,43.4959,33500.0
2015-03-18 12:00:00,56.89,56.93,56.78,56.86,22800.0,43.4959,43.5265,43.4118,43.4729,22800.0
2015-03-18 12:30:00,56.88,56.98,56.77,56.77,18300.0,43.4882,43.5647,43.4041,43.4041,18300.0
2015-03-18 13:00:00,56.79,56.85,56.7,56.72,23500.0,43.4194,43.4653,43.3506,43.3659,23500.0
2015-03-18 13:30:00,56.72,56.81,56.67,56.67,28900.0,43.3659,43.4347,43.3277,43.3277,28900.0
2015-03-18 14:00:00,56.71,57.53,56.69,57.28,53100.0,43.3583,43.9852,43.343,43.7941,53100.0
2015-03-18 14:30:00,57.34,57.49,57.3,57.39,34300.0,43.8399,43.9546,43.8093,43.8782,34300.0
2015-03-18 15:00:00,57.4,57.55,57.33,57.48,44400.0,43.8858,44.0005,43.8323,43.947,44400.0
2015-03-18 15:30:00,57.47,57.48,57.29,57.37,92100.0,43.9393,43.947,43.8017,43.8629,92100.0
2015-03-19 09:30:00,57.22,57.36,57.04,57.32,40400.0,43.7482,43.8552,43.6106,43.8246,40400.0
2015-03-19 10:00:00,57.37,57.64,57.3,57.61,29000.0,43.8629,44.0693,43.8093,44.0464,29000.0
2015-03-19 10:30:00,57.6,57.62,57.44,57.45,24600.0,44.0387,44.054,43.9164,43.924,24600.0
2015-03-19 11:00:00,57.43,57.5,57.28,57.28,27700.0,43.9087,43.9623,43.7941,43.7941,27700.0
2015-03-19 11:30:00,57.29,57.33,57.19,57.22,17700.0,43.8017,43.8323,43.7252,43.7482,17700.0
2015-03-19 12:00:00,57.2,57.21,57.1,57.19,21400.0,43.7329,43.7405,43.6564,43.7252,21400.0
2015-03-19 12:30:00,57.18,57.22,57.14,57.17,10900.0,43.7176,43.7482,43.687,43.71,10900.0
2015-03-19 13:00:00,57.16,57.31,57.14,57.22,12300.0,43.7023,43.817,43.687,43.7482,12300.0
2015-03-19 13:30:00,57.22,57.31,57.18,57.29,16400.0,43.7482,43.817,43.7176,43.8017,16400.0
2015-03-19 14:00:00,57.29,57.39,57.23,57.25,17400.0,43.8017,43.8782,43.7558,43.7711,17400.0
2015-03-19 14:30:00,57.27,57.34,57.25,57.32,38700.0,43.7864,43.8399,43.7711,43.8246,38700.0
2015-03-19 15:00:00,57.32,57.42,57.31,57.38,31800.0,43.8246,43.9011,43.817,43.8705,31800.0
2015-03-19 15:30:00,57.4,57.43,57.3,57.34,81900.0,43.8858,43.9087,43.8093,43.8399,81900.0
2015-03-20 09:30:00,57.6,57.6,57.02,57.15,224000.0,44.0387,44.0387,43.5953,43.6947,224000.0
2015-03-20 10:00:00,57.15,57.88,57.14,57.81,75500.0,43.6947,44.2528,43.687,44.1993,75500.0
2015-03-20 10:30:00,57.83,57.89,57.76,57.77,47500.0,44.2146,44.2604,44.161,44.1687,47500.0
2015-03-20 11:00:00,57.78,57.95,57.76,57.95,54900.0,44.1763,44.3063,44.161,44.3063,54900.0
2015-03-20 11:30:00,57.95,58.63,57.95,58.49,195800.0,44.3063,44.8262,44.3063,44.7192,195800.0
2015-03-20 12:00:00,58.49,58.92,58.38,58.81,153100.0,44.7192,45.0479,44.6351,44.9638,153100.0
2015-03-20 12:30:00,58.8,58.95,58.74,58.85,281200.0,44.9562,45.0709,44.9103,44.9944,281200.0
2015-03-20 13:00:00,58.85,58.85,58.42,58.5,59500.0,44.9944,44.9944,44.6657,44.7268,59500.0
2015-03-20 13:30:00,58.51,58.74,58.48,58.5,45400.0,44.7345,44.9103,44.7115,44.7268,45400.0
2015-03-20 14:00:00,58.5,58.55,58.36,58.38,41100.0,44.7268,44.765,44.6198,44.6351,41100.0
2015-03-20 14:30:00,58.36,58.54,58.32,58.54,65600.0,44.6198,44.7574,44.5892,44.7574,65600.0
2015-03-20 15:00:00,58.53,58.63,58.31,58.41,141500.0,44.7498,44.8262,44.5816,44.658,141500.0
2015-03-20 15:30:00,58.41,58.71,58.4,58.43,302700.0,44.658,44.8874,44.6504,44.6733,302700.0
2015-03-23 09:30:00,58.31,58.87,58.31,58.84,94600.0,44.5816,45.0097,44.5816,44.9868,94600.0
2015-03-23 10:00:00,58.8,58.98,58.65,58.83,54400.0,44.9562,45.0938,44.8415,44.9791,54400.0
2015-03-23 10:30:00,58.79,58.86,58.68,58.81,41400.0,44.9485,45.0021,44.8644,44.9638,41400.0
2015-03-23 11:00:00,58.8,58.87,58.74,58.79,30800.0,44.9562,45.0097,44.9103,44.9485,30800.0
2015-03-23 11:30:00,58.83,58.84,58.69,58.74,53400.0,44.9791,44.9868,44.8721,44.9103,53400.0
2015-03-23 12:00:00,58.74,58.86,58.65,58.73,31800.0,44.9103,45.0021,44.8415,44.9027,31800.0
2015-03-23 12:30:00,58.72,58.78,58.67,58.7,20000.0,44.895,44.9409,44.8568,44.8797,20000.0
2015-03-23 13:00:00,58.67,58.76,58.61,58.74,20000.0,44.8568,44.9256,44.8109,44.9103,20000.0
2015-03-23 13:30:00,58.71,58.72,58.66,58.68,18700.0,44.8874,44.895,44.8491,44.8644,18700.0
2015-03-23 14:00:00,58.69,58.94,58.68,58.86,32100.0,44.8721,45.0632,44.8644,45.0021,32100.0
2015-03-23 14:30:00,58.86,58.9,58.78,58.81,44500.0,45.0021,45.0326,44.9409,44.9638,44500.0
2015-03-23 15:00:00,58.81,58.87,58.78,58.86,48400.0,44.9638,45.0097,44.9409,45.0021,48400.0
2015-03-23 15:30:00,58.86,58.94,58.68,58.7,205100.0,45.0021,45.0632,44.8644,44.8797,205100.0
2015-03-24 09:30:00,58.58,58.71,58.11,58.33,70300.0,44.788,44.8874,44.4286,44.5968,70300.0
2015-03-24 10:00:00,58.35,58.57,58.35,58.46,58400.0,44.6121,44.7803,44.6121,44.6962,58400.0
2015-03-24 10:30:00,58.44,58.55,58.37,58.51,34900.0,44.6809,44.765,44.6274,44.7345,34900.0
2015-03-24 11:00:00,58.52,58.58,58.41,58.51,65900.0,44.7421,44.788,44.658,44.7345,65900.0
2015-03-24 11:30:00,58.51,58.53,58.45,58.49,14900.0,44.7345,44.7498,44.6886,44.7192,14900.0
2015-03-24 12:00:00,58.49,58.54,58.45,58.45,17800.0,44.7192,44.7574,44.6886,44.6886,17800.0
2015-03-24 12:30:00,58.49,58.51,58.4,58.5,30700.0,44.7192,44.7345,44.6504,44.7268,30700.0
2015-03-24 13:00:00,58.48,58.53,58.41,58.45,23000.0,44.7115,44.7498,44.658,44.6886,23000.0
2015-03-24 13:30:00,58.43,58.48,58.39,58.43,39500.0,44.6733,44.7115,44.6427,44.6733,39500.0
2015-03-24 14:00:00,58.43,58.48,58.42,58.44,15800.0,44.6733,44.7115,44.6657,44.6809,15800.0
2015-03-24 14:30:00,58.43,58.5,58.39,58.44,20400.0,44.6733,44.7268,44.6427,44.6809,20400.0
2015-03-24 15:00:00,58.45,58.47,58.4,58.45,41300.0,44.6886,44.7039,44.6504,44.6886,41300.0
2015-03-24 15:30:00,58.45,58.57,58.44,58.47,89200.0,44.6886,44.7803,44.6809,44.7039,89200.0
2015-03-25 09:30:00,58.49,58.92,58.23,58.68,52200.0,44.7192,45.0479,44.5204,44.8644,52200.0
2015-03-25 10:00:00,58.67,58.69,58.5,58.68,38000.0,44.8568,44.8721,44.7268,44.8644,38000.0
2015-03-25 10:30:00,58.69,58.69,58.43,58.54,66100.0,44.8721,44.8721,44.6733,44.7574,66100.0
2015-03-25 11:00:00,58.55,58.89,58.54,58.71,63700.0,44.765,45.025,44.7574,44.8874,63700.0
2015-03-25 11:30:00,58.7,58.7,58.26,58.31,82200.0,44.8797,44.8797,44.5433,44.5816,82200.0
2015-03-25 12:00:00,58.3,58.44,58.28,58.34,42100.0,44.5739,44.6809,44.5586,44.6045,42100.0
2015-03-25 12:30:00,58.33,58.35,58.07,58.24,28000.0,44.5968,44.6121,44.3981,44.528,28000.0
2015-03-25 13:00:00,58.24,58.31,58.12,58.21,36400.0,44.528,44.5816,44.4363,44.5051,36400.0
2015-03-25 13:30:00,58.23,58.44,58.19,58.2,56000.0,44.5204,44.6809,44.4898,44.4974,56000.0
2015-03-25 14:00:00,58.19,58.35,58.09,58.23,47200.0,44.4898,44.6121,44.4133,44.5204,47200.0
2015-03-25 14:30:00,58.23,58.23,57.97,58.03,45000.0,44.5204,44.5204,44.3216,44.3675,45000.0
2015-03-25 15:00:00,58.03,58.24,57.97,58.18,68200.0,44.3675,44.528,44.3216,44.4822,68200.0
2015-03-25 15:30:00,58.18,58.19,57.8,57.82,159200.0,44.4822,44.4898,44.1916,44.2069,159200.0
2015-03-26 09:30:00,57.8,57.8,57.03,57.04,43000.0,44.1916,44.1916,43.6029,43.6106,43000.0
2015-03-26 10:00:00,57.07,57.21,56.74,56.94,72500.0,43.6335,43.7405,43.3812,43.5341,72500.0
2015-03-26 10:30:00,56.94,57.13,56.84,57.09,16800.0,43.5341,43.6794,43.4576,43.6488,16800.0
2015-03-26 11:00:00,57.1,57.24,56.98,57.24,27000.0,43.6564,43.7635,43.5647,43.7635,27000.0
2015-03-26 11:30:00,57.24,57.34,57.16,57.34,31300.0,43.7635,43.8399,43.7023,43.8399,31300.0
2015-03-26 12:00:00,57.34,57.37,57.22,57.25,24800.0,43.8399,43.8629,43.7482,43.7711,24800.0
2015-03-26 12:30:00,57.25,57.37,57.24,57.29,20300.0,43.7711,43.8629,43.7635,43.8017,20300.0
2015-03-26 13:00:00,57.28,57.33,57.17,57.23,15100.0,43.7941,43.8323,43.71,43.7558,15100.0
2015-03-26 13:30:00,57.24,57.37,57.13,57.34,22800.0,43.7635,43.8629,43.6794,43.8399,22800.0
2015-03-26 14:00:00,57.34,57.42,57.15,57.15,30800.0,43.8399,43.9011,43.6947,43.6947,30800.0
2015-03-26 14:30:00,57.15,57.2,57.02,57.03,18100.0,43.6947,43.7329,43.5953,43.6029,18100.0
2015-03-26 15:00:00,57.01,57.07,57.0,57.03,19700.0,43.5876,43.6335,43.58,43.6029,19700.0
2015-03-26 15:30:00,57.03,57.17,57.0,57.07,49800.0,43.6029,43.71,43.58,43.6335,49800.0
2015-03-27 09:30:00,57.12,57.54,57.06,57.39,29800.0,43.6717,43.9928,43.6259,43.8782,29800.0
2015-03-27 10:00:00,57.42,57.55,57.04,57.32,38400.0,43.9011,44.0005,43.6106,43.8246,38400.0
2015-03-27 10:30:00,57.3,57.37,57.08,57.16,24000.0,43.8093,43.8629,43.6411,43.7023,24000.0
2015-03-27 11:00:00,57.12,57.29,57.07,57.13,70500.0,43.6717,43.8017,43.6335,43.6794,70500.0
2015-03-27 11:30:00,57.14,57.15,56.9,56.98,18300.0,43.687,43.6947,43.5035,43.5647,18300.0
2015-03-27 12:00:00,57.0,57.01,56.79,56.81,21500.0,43.58,43.5876,43.4194,43.4347,21500.0
2015-03-27 12:30:00,56.82,56.97,56.78,56.91,22400.0,43.4424,43.557,43.4118,43.5112,22400.0
2015-03-27 13:00:00,56.92,56.93,56.77,56.83,41900.0,43.5188,43.5265,43.4041,43.45,41900.0
2015-03-27 13:30:00,56.83,57.0,56.83,56.92,40400.0,43.45,43.58,43.45,43.5188,40400.0
2015-03-27 14:00:00,56.92,56.97,56.78,56.84,30200.0,43.5188,43.557,43.4118,43.4576,30200.0
2015-03-27 14:30:00,56.86,57.06,56.85,56.99,25900.0,43.4729,43.6259,43.4653,43.5723,25900.0
2015-03-27 15:00:00,57.01,57.01,56.8,56.9,44400.0,43.5876,43.5876,43.4271,43.5035,44400.0
2015-03-27 15:30:00,56.9,57.09,56.88,57.05,102200.0,43.5035,43.6488,43.4882,43.6182,102200.0
2015-03-30 09:30:00,57.28,57.88,57.14,57.84,34200.0,43.7941,44.2528,43.687,44.2222,34200.0
2015-03-30 10:00:00,57.83,57.98,57.78,57.9,49900.0,44.2146,44.3292,44.1763,44.2681,49900.0
2015-03-30 10:30:00,57.85,57.96,57.75,57.8,94400.0,44.2299,44.314,44.1534,44.1916,94400.0
2015-03-30 11:00:00,57.8,57.9,57.58,57.77,29900.0,44.1916,44.2681,44.0234,44.1687,29900.0
2015-03-30 11:30:00,57.79,58.0,57.79,57.99,18300.0,44.184,44.3445,44.184,44.3369,18300.0
2015-03-30 12:00:00,58.0,58.12,57.96,58.07,31000.0,44.3445,44.4363,44.314,44.3981,31000.0
2015-03-30 12:30:00,58.07,58.13,58.02,58.02,39100.0,44.3981,44.4439,44.3598,44.3598,39100.0
2015-03-30 13:00:00,58.01,58.18,58.01,58.13,22200.0,44.3522,44.4822,44.3522,44.4439,22200.0
2015-03-30 13:30:00,58.13,58.16,58.05,58.07,22600.0,44.4439,44.4669,44.3828,44.3981,22600.0
2015-03-30 14:00:00,58.07,58.07,57.83,57.94,96400.0,44.3981,44.3981,44.2146,44.2987,96400.0
2015-03-30 14:30:00,57.95,58.03,57.91,57.97,25200.0,44.3063,44.3675,44.2757,44.3216,25200.0
2015-03-30 15:00:00,57.97,58.0,57.86,57.9,25800.0,44.3216,44.3445,44.2375,44.2681,25800.0
2015-03-30 15:30:00,57.9,58.0,57.89,57.93,71900.0,44.2681,44.3445,44.2604,44.291,71900.0
2015-03-31 09:30:00,57.89,57.96,57.53,57.91,43900.0,44.2604,44.314,43.9852,44.2757,43900.0
2015-03-31 10:00:00,57.98,58.0,57.89,57.99,49000.0,44.3292,44.3445,44.2604,44.3369,49000.0
2015-03-31 10:30:00,57.99,58.05,57.93,57.95,66500.0,44.3369,44.3828,44.291,44.3063,66500.0
2015-03-31 11:00:00,57.96,57.98,57.83,57.83,57400.0,44.314,44.3292,44.2146,44.2146,57400.0
2015-03-31 11:30:00,57.86,57.88,57.69,57.71,27900.0,44.2375,44.2528,44.1075,44.1228,27900.0
2015-03-31 12:00:00,57.7,57.7,57.44,57.53,32500.0,44.1152,44.1152,43.9164,43.9852,32500.0
2015-03-31 12:30:00,57.52,57.58,57.49,57.58,20200.0,43.9775,44.0234,43.9546,44.0234,20200.0
2015-03-31 13:00:00,57.59,57.62,57.53,57.58,37400.0,44.0311,44.054,43.9852,44.0234,37400.0
2015-03-31 13:30:00,57.59,57.65,57.46,57.48,21400.0,44.0311,44.0769,43.9317,43.947,21400.0
2015-03-31 14:00:00,57.48,57.5,57.33,57.36,29600.0,43.947,43.9623,43.8323,43.8552,29600.0
2015-03-31 14:30:00,57.37,57.38,57.26,57.27,39800.0,43.8629,43.8705,43.7788,43.7864,39800.0
2015-03-31 15:00:00,57.26,57.26,57.0,57.01,77900.0,43.7788,43.7788,43.58,43.5876,77900.0
2015-03-31 15:30:00,57.01,57.07,56.91,56.99,257000.0,43.5876,43.6335,43.5112,43.5723,257000.0
2015-04-01 09:30:00,56.79,56.85,56.44,56.64,31100.0,43.4194,43.4653,43.1518,43.3047,31100.0
2015-04-01 10:00:00,56.62,57.06,56.6,57.0,83300.0,43.2894,43.6259,43.2742,43.58,83300.0
2015-04-01 10:30:00,57.01,57.2,56.89,57.09,53300.0,43.5876,43.7329,43.4959,43.6488,53300.0
2015-04-01 11:00:00,57.1,57.34,57.06,57.17,84900.0,43.6564,43.8399,43.6259,43.71,84900.0
2015-04-01 11:30:00,57.16,57.34,57.01,57.2,41700.0,43.7023,43.8399,43.5876,43.7329,41700.0
2015-04-01 12:00:00,57.2,57.24,56.88,57.0,32900.0,43.7329,43.7635,43.4882,43.58,32900.0
2015-04-01 12:30:00,56.96,57.23,56.74,57.03,79000.0,43.5494,43.7558,43.3812,43.6029,79000.0
2015-04-01 13:00:00,57.04,57.16,56.81,56.89,60000.0,43.6106,43.7023,43.4347,43.4959,60000.0
2015-04-01 13:30:00,56.94,57.04,56.9,56.94,39200.0,43.5341,43.6106,43.5035,43.5341,39200.0
2015-04-01 14:00:00,56.95,56.99,56.68,56.71,55100.0,43.5417,43.5723,43.3353,43.3583,55100.0
2015-04-01 14:30:00,56.69,56.69,56.53,56.55,66400.0,43.343,43.343,43.2206,43.2359,66400.0
2015-04-01 15:00:00,56.54,56.74,56.44,56.72,86000.0,43.2283,43.3812,43.1518,43.3659,86000.0
2015-04-01 15:30:00,56.72,56.83,56.56,56.76,183900.0,43.3659,43.45,43.2436,43.3965,183900.0
2015-04-02 09:30:00,57.6,59.0,57.37,58.73,162200.0,44.0387,45.1091,43.8629,44.9027,162200.0
2015-04-02 10:00:00,58.73,59.05,58.69,58.83,97300.0,44.9027,45.1473,44.8721,44.9791,97300.0
2015-04-02 10:30:00,58.84,59.11,58.71,58.83,65000.0,44.9868,45.1932,44.8874,44.9791,65000.0
2015-04-02 11:00:00,58.83,59.0,58.81,58.85,40700.0,44.9791,45.1091,44.9638,44.9944,40700.0
2015-04-02 11:30:00,58.84,59.0,58.72,58.78,31600.0,44.9868,45.1091,44.895,44.9409,31600.0
2015-04-02 12:00:00,58.79,58.79,58.66,58.78,26800.0,44.9485,44.9485,44.8491,44.9409,26800.0
2015-04-02 12:30:00,58.78,58.9,58.58,58.59,113100.0,44.9409,45.0326,44.788,44.7956,113100.0
2015-04-02 13:00:00,58.6,58.6,58.32,58.37,173500.0,44.8033,44.8033,44.5892,44.6274,173500.0
2015-04-02 13:30:00,58.4,58.67,58.2,58.26,82800.0,44.6504,44.8568,44.4974,44.5433,82800.0
2015-04-02 14:00:00,58.27,58.45,58.24,58.28,55700.0,44.551,44.6886,44.528,44.5586,55700.0
2015-04-02 14:30:00,58.28,58.31,58.18,58.23,86500.0,44.5586,44.5816,44.4822,44.5204,86500.0
2015-04-02 15:00:00,58.23,58.4,58.08,58.17,102200.0,44.5204,44.6504,44.4057,44.4745,102200.0
2015-04-02 15:30:00,58.19,58.57,58.18,58.47,243100.0,44.4898,44.7803,44.4822,44.7039,243100.0
2015-04-06 09:30:00,58.22,59.1,58.13,58.65,110300.0,44.5127,45.1856,44.4439,44.8415,110300.0
2015-04-06 10:00:00,58.7,58.78,58.52,58.78,39700.0,44.8797,44.9409,44.7421,44.9409,39700.0
2015-04-06 10:30:00,58.75,58.78,58.5,58.5,39400.0,44.918,44.9409,44.7268,44.7268,39400.0
2015-04-06 11:00:00,58.52,58.54,58.3,58.38,29400.0,44.7421,44.7574,44.5739,44.6351,29400.0
2015-04-06 11:30:00,58.41,58.41,58.24,58.26,29600.0,44.658,44.658,44.528,44.5433,29600.0
2015-04-06 12:00:00,58.26,58.34,58.25,58.28,28000.0,44.5433,44.6045,44.5357,44.5586,28000.0
2015-04-06 12:30:00,58.29,58.3,58.19,58.26,36900.0,44.5663,44.5739,44.4898,44.5433,36900.0
2015-04-06 13:00:00,58.27,58.36,58.21,58.31,31400.0,44.551,44.6198,44.5051,44.5816,31400.0
2015-04-06 13:30:00,58.3,58.37,58.13,58.17,31100.0,44.5739,44.6274,44.4439,44.4745,31100.0
2015-04-06 14:00:00,58.2,58.37,58.2,58.31,29300.0,44.4974,44.6274,44.4974,44.5816,29300.0
2015-04-06 14:30:00,58.31,58.52,58.25,58.51,70900.0,44.5816,44.7421,44.5357,44.7345,70900.0
2015-04-06 15:00:00,58.5,58.65,58.5,58.64,87800.0,44.7268,44.8415,44.7268,44.8339,87800.0
2015-04-06 15:30:00,58.66,59.0,58.63,58.97,259100.0,44.8491,45.1091,44.8262,45.0862,259100.0
2015-04-07 09:30:00,58.98,60.33,58.84,59.88,219100.0,45.0938,46.126,44.9868,45.7819,219100.0
2015-04-07 10:00:00,59.79,60.07,59.54,59.82,172600.0,45.7131,45.9272,45.522,45.736,172600.0
2015-04-07 10:30:00,59.82,59.95,59.73,59.88,70100.0,45.736,45.8354,45.6672,45.7819,70100.0
2015-04-07 11:00:00,59.9,59.9,59.56,59.59,65100.0,45.7972,45.7972,45.5373,45.5602,65100.0
2015-04-07 11:30:00,59.57,59.59,59.2,59.28,79200.0,45.5449,45.5602,45.262,45.3232,79200.0
2015-04-07 12:00:00,59.32,59.37,59.21,59.32,27300.0,45.3538,45.392,45.2697,45.3538,27300.0
2015-04-07 12:30:00,59.33,59.37,59.24,59.25,24100.0,45.3614,45.392,45.2926,45.3002,24100.0
2015-04-07 13:00:00,59.25,59.32,59.13,59.25,40700.0,45.3002,45.3538,45.2085,45.3002,40700.0
2015-04-07 13:30:00,59.25,59.5,59.25,59.47,41700.0,45.3002,45.4914,45.3002,45.4684,41700.0
2015-04-07 14:00:00,59.46,59.69,59.42,59.42,54900.0,45.4608,45.6366,45.4302,45.4302,54900.0
2015-04-07 14:30:00,59.42,59.48,59.08,59.09,48400.0,45.4302,45.4761,45.1703,45.1779,48400.0
2015-04-07 15:00:00,59.1,59.15,58.97,59.08,78700.0,45.1856,45.2238,45.0862,45.1703,78700.0
2015-04-07 15:30:00,59.07,59.16,58.49,58.49,311300.0,45.1626,45.2314,44.7192,44.7192,311300.0
2015-04-08 09:30:00,58.46,59.28,58.45,59.18,78600.0,44.6962,45.3232,44.6886,45.2467,78600.0
2015-04-08 10:00:00,59.16,59.23,58.78,58.81,84500.0,45.2314,45.2849,44.9409,44.9638,84500.0
2015-04-08 10:30:00,58.81,58.88,58.58,58.75,36000.0,44.9638,45.0174,44.788,44.918,36000.0
2015-04-08 11:00:00,58.73,58.79,58.65,58.77,48700.0,44.9027,44.9485,44.8415,44.9332,48700.0
2015-04-08 11:30:00,58.79,58.8,58.66,58.75,35800.0,44.9485,44.9562,44.8491,44.918,35800.0
2015-04-08 12:00:00,58.78,58.86,58.74,58.77,24300.0,44.9409,45.0021,44.9103,44.9332,24300.0
2015-04-08 12:30:00,58.77,58.85,58.72,58.8,46200.0,44.9332,44.9944,44.895,44.9562,46200.0
2015-04-08 13:00:00,58.81,58.82,58.53,58.55,44000.0,44.9638,44.9715,44.7498,44.765,44000.0
2015-04-08 13:30:00,58.54,58.6,58.41,58.48,37800.0,44.7574,44.8033,44.658,44.7115,37800.0
2015-04-08 14:00:00,58.47,58.72,58.31,58.6,26600.0,44.7039,44.895,44.5816,44.8033,26600.0
2015-04-08 14:30:00,58.59,58.69,58.44,58.61,52800.0,44.7956,44.8721,44.6809,44.8109,52800.0
2015-04-08 15:00:00,58.6,58.68,58.54,58.57,45900.0,44.8033,44.8644,44.7574,44.7803,45900.0
2015-04-08 15:30:00,58.58,58.75,58.54,58.75,119800.0,44.788,44.918,44.7574,44.918,119800.0
2015-04-09 09:30:00,58.75,59.03,58.6,59.03,76500.0,44.918,45.132,44.8033,45.132,76500.0
2015-04-09 10:00:00,59.01,59.18,58.94,59.05,40500.0,45.1167,45.2467,45.0632,45.1473,40500.0
2015-04-09 10:30:00,59.06,59.06,58.92,58.99,73800.0,45.155,45.155,45.0479,45.1015,73800.0
2015-04-09 11:00:00,59.0,59.04,58.8,58.85,80700.0,45.1091,45.1397,44.9562,44.9944,80700.0
2015-04-09 11:30:00,58.84,58.93,58.76,58.79,33200.0,44.9868,45.0556,44.9256,44.9485,33200.0
2015-04-09 12:00:00,58.78,58.83,58.65,58.77,25500.0,44.9409,44.9791,44.8415,44.9332,25500.0
2015-04-09 12:30:00,58.77,58.87,58.7,58.81,32700.0,44.9332,45.0097,44.8797,44.9638,32700.0
2015-04-09 13:00:00,58.81,58.84,58.62,58.62,29900.0,44.9638,44.9868,44.8186,44.8186,29900.0
2015-04-09 13:30:00,58.62,58.67,58.59,58.63,34000.0,44.8186,44.8568,44.7956,44.8262,34000.0
2015-04-09 14:00:00,58.62,58.64,58.45,58.61,38100.0,44.8186,44.8339,44.6886,44.8109,38100.0
2015-04-09 14:30:00,58.61,58.68,58.56,58.68,36900.0,44.8109,44.8644,44.7727,44.8644,36900.0
2015-04-09 15:00:00,58.68,58.85,58.68,58.83,40000.0,44.8644,44.9944,44.8644,44.9791,40000.0
2015-04-09 15:30:00,58.83,58.89,58.77,58.87,135700.0,44.9791,45.025,44.9332,45.0097,135700.0
2015-04-10 09:30:00,59.0,59.1,58.69,58.76,49300.0,45.1091,45.1856,44.8721,44.9256,49300.0
2015-04-10 10:00:00,58.79,58.83,58.7,58.72,24200.0,44.9485,44.9791,44.8797,44.895,24200.0
2015-04-10 10:30:00,58.72,58.75,58.46,58.66,34700.0,44.895,44.918,44.6962,44.8491,34700.0
2015-04-10 11:00:00,58.66,58.75,58.62,58.71,36200.0,44.8491,44.918,44.8186,44.8874,36200.0
2015-04-10 11:30:00,58.74,58.75,58.58,58.65,20900.0,44.9103,44.918,44.788,44.8415,20900.0
2015-04-10 12:00:00,58.65,58.72,58.65,58.69,22500.0,44.8415,44.895,44.8415,44.8721,22500.0
2015-04-10 12:30:00,58.7,58.71,58.66,58.66,64900.0,44.8797,44.8874,44.8491,44.8491,64900.0
2015-04-10 13:00:00,58.67,58.68,58.54,58.56,23300.0,44.8568,44.8644,44.7574,44.7727,23300.0
2015-04-10 13:30:00,58.55,58.57,58.52,58.52,15300.0,44.765,44.7803,44.7421,44.7421,15300.0
2015-04-10 14:00:00,58.53,58.62,58.51,58.56,24700.0,44.7498,44.8186,44.7345,44.7727,24700.0
2015-04-10 14:30:00,58.57,58.6,58.56,58.59,19600.0,44.7803,44.8033,44.7727,44.7956,19600.0
2015-04-10 15:00:00,58.59,58.61,58.51,58.61,35200.0,44.7956,44.8109,44.7345,44.8109,35200.0
2015-04-10 15:30:00,58.63,58.7,58.57,58.65,86200.0,44.8262,44.8797,44.7803,44.8415,86200.0
2015-04-13 09:30:00,58.72,59.39,58.56,59.15,99500.0,44.895,45.4073,44.7727,45.2238,99500.0
2015-04-13 10:00:00,59.1,59.22,59.04,59.13,58600.0,45.1856,45.2773,45.1397,45.2085,58600.0
2015-04-13 10:30:00,59.13,59.5,59.13,59.49,46000.0,45.2085,45.4914,45.2085,45.4837,46000.0
2015-04-13 11:00:00,59.48,59.64,59.48,59.57,38600.0,45.4761,45.5984,45.4761,45.5449,38600.0
2015-04-13 11:30:00,59.58,59.6,59.2,59.25,68200.0,45.5525,45.5678,45.262,45.3002,68200.0
2015-04-13 12:00:00,59.25,59.29,59.11,59.12,38000.0,45.3002,45.3308,45.1932,45.2008,38000.0
2015-04-13 12:30:00,59.11,59.13,59.02,59.08,47700.0,45.1932,45.2085,45.1244,45.1703,47700.0
2015-04-13 13:00:00,59.08,59.08,58.87,58.89,30400.0,45.1703,45.1703,45.0097,45.025,30400.0
2015-04-13 13:30:00,58.91,59.04,58.74,59.02,35900.0,45.0403,45.1397,44.9103,45.1244,35900.0
2015-04-13 14:00:00,59.07,59.13,59.0,59.1,43100.0,45.1626,45.2085,45.1091,45.1856,43100.0
2015-04-13 14:30:00,59.1,59.1,58.94,59.02,41000.0,45.1856,45.1856,45.0632,45.1244,41000.0
2015-04-13 15:00:00,59.03,59.08,58.9,58.92,62400.0,45.132,45.1703,45.0326,45.0479,62400.0
2015-04-13 15:30:00,58.91,58.98,58.64,58.82,131600.0,45.0403,45.0938,44.8339,44.9715,131600.0
2015-04-14 09:30:00,59.44,59.6,57.78,57.86,173700.0,45.4455,45.5678,44.1763,44.2375,173700.0
2015-04-14 10:00:00,57.84,58.5,57.26,57.69,184100.0,44.2222,44.7268,43.7788,44.1075,184100.0
2015-04-14 10:30:00,57.68,58.01,57.52,57.88,59800.0,44.0999,44.3522,43.9775,44.2528,59800.0
2015-04-14 11:00:00,57.88,58.11,57.36,58.11,112600.0,44.2528,44.4286,43.8552,44.4286,112600.0
2015-04-14 11:30:00,58.11,58.13,57.76,57.92,40800.0,44.4286,44.4439,44.161,44.2834,40800.0
2015-04-14 12:00:00,57.92,57.93,57.81,57.86,22500.0,44.2834,44.291,44.1993,44.2375,22500.0
2015-04-14 12:30:00,57.86,58.05,57.86,58.02,30900.0,44.2375,44.3828,44.2375,44.3598,30900.0
2015-04-14 13:00:00,58.02,58.03,57.81,57.91,37800.0,44.3598,44.3675,44.1993,44.2757,37800.0
2015-04-14 13:30:00,57.92,57.99,57.8,57.81,28900.0,44.2834,44.3369,44.1916,44.1993,28900.0
2015-04-14 14:00:00,57.8,57.95,57.76,57.95,29200.0,44.1916,44.3063,44.161,44.3063,29200.0
2015-04-14 14:30:00,57.96,57.96,57.48,57.66,73200.0,44.314,44.314,43.947,44.0846,73200.0
2015-04-14 15:00:00,57.65,57.78,57.48,57.5,60800.0,44.0769,44.1763,43.947,43.9623,60800.0
2015-04-14 15:30:00,57.5,57.66,57.5,57.61,150000.0,43.9623,44.0846,43.9623,44.0464,150000.0
2015-04-15 09:30:00,57.94,57.94,57.17,57.7,75500.0,44.2987,44.2987,43.71,44.1152,75500.0
2015-04-15 10:00:00,57.73,58.0,57.73,57.87,45000.0,44.1381,44.3445,44.1381,44.2451,45000.0
2015-04-15 10:30:00,57.88,57.95,57.76,57.78,183400.0,44.2528,44.3063,44.161,44.1763,183400.0
2015-04-15 11:00:00,57.79,57.85,57.43,57.48,71200.0,44.184,44.2299,43.9087,43.947,71200.0
2015-04-15 11:30:00,57.48,57.5,57.23,57.27,84800.0,43.947,43.9623,43.7558,43.7864,84800.0
2015-04-15 12:00:00,57.28,57.28,57.05,57.1,69500.0,43.7941,43.7941,43.6182,43.6564,69500.0
2015-04-15 12:30:00,57.1,57.12,56.95,57.02,64100.0,43.6564,43.6717,43.5417,43.5953,64100.0
2015-04-15 13:00:00,57.01,57.26,56.94,57.23,51700.0,43.5876,43.7788,43.5341,43.7558,51700.0
2015-04-15 13:30:00,57.26,57.48,57.26,57.31,71400.0,43.7788,43.947,43.7788,43.817,71400.0
2015-04-15 14:00:00,57.32,57.33,57.21,57.25,32500.0,43.8246,43.8323,43.7405,43.7711,32500.0
2015-04-15 14:30:00,57.23,57.25,56.95,56.95,36200.0,43.7558,43.7711,43.5417,43.5417,36200.0
2015-04-15 15:00:00,56.94,57.0,56.59,56.64,95300.0,43.5341,43.58,43.2665,43.3047,95300.0
2015-04-15 15:30:00,56.64,56.92,56.64,56.79,224500.0,43.3047,43.5188,43.3047,43.4194,224500.0
2015-04-16 09:30:00,56.78,56.99,56.51,56.54,35400.0,43.4118,43.5723,43.2053,43.2283,35400.0
2015-04-16 10:00:00,56.51,56.69,56.5,56.66,24800.0,43.2053,43.343,43.1977,43.32,24800.0
2015-04-16 10:30:00,56.66,56.67,56.51,56.61,119000.0,43.32,43.3277,43.2053,43.2818,119000.0
2015-04-16 11:00:00,56.61,56.63,56.53,56.62,47800.0,43.2818,43.2971,43.2206,43.2894,47800.0
2015-04-16 11:30:00,56.63,56.63,56.53,56.55,36700.0,43.2971,43.2971,43.2206,43.2359,36700.0
2015-04-16 12:00:00,56.54,56.54,56.26,56.26,79400.0,43.2283,43.2283,43.0142,43.0142,79400.0
2015-04-16 12:30:00,56.26,56.29,56.23,56.25,36600.0,43.0142,43.0371,42.9913,43.0066,36600.0
2015-04-16 13:00:00,56.24,56.25,56.16,56.22,89900.0,42.9989,43.0066,42.9377,42.9836,89900.0
2015-04-16 13:30:00,56.23,56.26,56.16,56.24,40100.0,42.9913,43.0142,42.9377,42.9989,40100.0
2015-04-16 14:00:00,56.23,56.26,56.18,56.2,41400.0,42.9913,43.0142,42.953,42.9683,41400.0
2015-04-16 14:30:00,56.2,56.22,56.15,56.16,55900.0,42.9683,42.9836,42.9301,42.9377,55900.0
2015-04-16 15:00:00,56.16,56.18,56.08,56.09,78000.0,42.9377,42.953,42.8766,42.8842,78000.0
2015-04-16 15:30:00,56.09,56.17,56.05,56.09,224400.0,42.8842,42.9454,42.8536,42.8842,224400.0
2015-04-17 09:30:00,55.92,55.99,55.16,55.17,126600.0,42.7543,42.8078,42.1732,42.1808,126600.0
2015-04-17 10:00:00,55.16,55.26,55.03,55.15,102100.0,42.1732,42.2496,42.0738,42.1655,102100.0
2015-04-17 10:30:00,55.14,55.46,55.13,55.36,76300.0,42.1579,42.4026,42.1502,42.3261,76300.0
2015-04-17 11:00:00,55.35,55.76,55.28,55.62,465400.0,42.3185,42.6319,42.2649,42.5249,465400.0
2015-04-17 11:30:00,55.62,55.63,55.38,55.45,108800.0,42.5249,42.5325,42.3414,42.3949,108800.0
2015-04-17 12:00:00,55.46,55.64,55.45,55.51,43500.0,42.4026,42.5402,42.3949,42.4408,43500.0
2015-04-17 12:30:00,55.51,55.58,55.44,55.52,46200.0,42.4408,42.4943,42.3873,42.4484,46200.0
2015-04-17 13:00:00,55.51,55.59,55.39,55.57,50600.0,42.4408,42.5019,42.349,42.4867,50600.0
2015-04-17 13:30:00,55.56,55.56,55.27,55.3,73900.0,42.479,42.479,42.2573,42.2802,73900.0
2015-04-17 14:00:00,55.31,55.31,55.08,55.14,97700.0,42.2879,42.2879,42.112,42.1579,97700.0
2015-04-17 14:30:00,55.12,55.16,54.95,54.98,114500.0,42.1426,42.1732,42.0126,42.0356,114500.0
2015-04-17 15:00:00,54.98,55.0,54.8,54.82,144800.0,42.0356,42.0509,41.8979,41.9132,144800.0
2015-04-17 15:30:00,54.82,55.36,54.81,55.27,452700.0,41.9132,42.3261,41.9056,42.2573,452700.0
2015-04-20 09:30:00,55.67,55.99,55.46,55.78,52200.0,42.5631,42.8078,42.4026,42.6472,52200.0
2015-04-20 10:00:00,55.81,55.89,55.57,55.77,39500.0,42.6701,42.7313,42.4867,42.6396,39500.0
2015-04-20 10:30:00,55.8,56.15,55.67,56.1,77600.0,42.6625,42.9301,42.5631,42.8919,77600.0
2015-04-20 11:00:00,56.09,56.34,55.94,55.94,65900.0,42.8842,43.0754,42.7695,42.7695,65900.0
2015-04-20 11:30:00,55.94,55.95,55.59,55.72,55500.0,42.7695,42.7772,42.5019,42.6013,55500.0
2015-04-20 12:00:00,55.72,55.96,55.71,55.89,110200.0,42.6013,42.7848,42.5937,42.7313,110200.0
2015-04-20 12:30:00,55.9,56.2,55.87,56.19,109500.0,42.739,42.9683,42.716,42.9607,109500.0
2015-04-20 13:00:00,56.19,56.3,56.08,56.26,47500.0,42.9607,43.0448,42.8766,43.0142,47500.0
2015-04-20 13:30:00,56.26,56.46,56.26,56.43,51400.0,43.0142,43.1671,43.0142,43.1442,51400.0
2015-04-20 14:00:00,56.43,56.64,56.42,56.63,72300.0,43.1442,43.3047,43.1365,43.2971,72300.0
2015-04-20 14:30:00,56.63,56.82,56.63,56.72,104000.0,43.2971,43.4424,43.2971,43.3659,104000.0
2015-04-20 15:00:00,56.73,56.78,56.58,56.6,60400.0,43.3735,43.4118,43.2589,43.2742,60400.0
2015-04-20 15:30:00,56.59,56.68,56.45,56.49,177600.0,43.2665,43.3353,43.1595,43.1901,177600.0
2015-04-21 09:30:00,56.8,57.19,56.53,56.69,70700.0,43.4271,43.7252,43.2206,43.343,70700.0
2015-04-21 10:00:00,56.7,56.71,56.28,56.42,144300.0,43.3506,43.3583,43.0295,43.1365,144300.0
2015-04-21 10:30:00,56.37,56.56,56.32,56.45,42000.0,43.0983,43.2436,43.0601,43.1595,42000.0
2015-04-21 11:00:00,56.45,56.54,56.36,56.44,94500.0,43.1595,43.2283,43.0907,43.1518,94500.0
2015-04-21 11:30:00,56.44,56.55,56.29,56.39,72800.0,43.1518,43.2359,43.0371,43.1136,72800.0
2015-04-21 12:00:00,56.4,56.57,56.39,56.53,21200.0,43.1212,43.2512,43.1136,43.2206,21200.0
2015-04-21 12:30:00,56.52,56.53,56.4,56.44,56100.0,43.213,43.2206,43.1212,43.1518,56100.0
2015-04-21 13:00:00,56.45,56.61,56.43,56.49,27200.0,43.1595,43.2818,43.1442,43.1901,27200.0
2015-04-21 13:30:00,56.48,56.54,56.42,56.47,25700.0,43.1824,43.2283,43.1365,43.1748,25700.0
2015-04-21 14:00:00,56.48,56.57,56.44,56.52,40100.0,43.1824,43.2512,43.1518,43.213,40100.0
2015-04-21 14:30:00,56.52,56.56,56.49,56.5,42000.0,43.213,43.2436,43.1901,43.1977,42000.0
2015-04-21 15:00:00,56.49,56.57,56.43,56.48,99300.0,43.1901,43.2512,43.1442,43.1824,99300.0
2015-04-21 15:30:00,56.47,56.6,56.46,56.55,200200.0,43.1748,43.2742,43.1671,43.2359,200200.0
2015-04-22 09:30:00,56.54,56.71,56.24,56.35,32000.0,43.2283,43.3583,42.9989,43.083,32000.0
2015-04-22 10:00:00,56.35,56.47,56.2,56.28,29600.0,43.083,43.1748,42.9683,43.0295,29600.0
2015-04-22 10:30:00,56.28,56.36,56.2,56.29,54000.0,43.0295,43.0907,42.9683,43.0371,54000.0
2015-04-22 11:00:00,56.31,56.35,56.2,56.29,30400.0,43.0524,43.083,42.9683,43.0371,30400.0
2015-04-22 11:30:00,56.3,56.38,56.27,56.37,46400.0,43.0448,43.1059,43.0218,43.0983,46400.0
2015-04-22 12:00:00,56.38,56.72,56.38,56.65,34900.0,43.1059,43.3659,43.1059,43.3124,34900.0
2015-04-22 12:30:00,56.65,56.75,56.62,56.67,20600.0,43.3124,43.3888,43.2894,43.3277,20600.0
2015-04-22 13:00:00,56.68,56.71,56.51,56.65,15400.0,43.3353,43.3583,43.2053,43.3124,15400.0
2015-04-22 13:30:00,56.62,56.88,56.59,56.82,73200.0,43.2894,43.4882,43.2665,43.4424,73200.0
2015-04-22 14:00:00,56.81,56.89,56.73,56.84,19000.0,43.4347,43.4959,43.3735,43.4576,19000.0
2015-04-22 14:30:00,56.84,56.85,56.72,56.74,15800.0,43.4576,43.4653,43.3659,43.3812,15800.0
2015-04-22 15:00:00,56.74,56.93,56.7,56.86,45400.0,43.3812,43.5265,43.3506,43.4729,45400.0
2015-04-22 15:30:00,56.85,56.89,56.71,56.8,108700.0,43.4653,43.4959,43.3583,43.4271,108700.0
2015-04-23 09:30:00,56.96,57.43,56.4,57.04,30100.0,43.5494,43.9087,43.1212,43.6106,30100.0
2015-04-23 10:00:00,57.05,57.16,56.8,56.84,36500.0,43.6182,43.7023,43.4271,43.4576,36500.0
2015-04-23 10:30:00,56.83,56.94,56.75,56.86,30800.0,43.45,43.5341,43.3888,43.4729,30800.0
2015-04-23 11:00:00,56.85,57.09,56.85,56.94,52000.0,43.4653,43.6488,43.4653,43.5341,52000.0
2015-04-23 11:30:00,56.92,56.93,56.73,56.86,40800.0,43.5188,43.5265,43.3735,43.4729,40800.0
2015-04-23 12:00:00,56.86,56.91,56.8,56.88,41700.0,43.4729,43.5112,43.4271,43.4882,41700.0
2015-04-23 12:30:00,56.88,57.0,56.88,56.99,45000.0,43.4882,43.58,43.4882,43.5723,45000.0
2015-04-23 13:00:00,56.99,57.01,56.89,57.0,49900.0,43.5723,43.5876,43.4959,43.58,49900.0
2015-04-23 13:30:00,57.0,57.04,56.91,57.0,47400.0,43.58,43.6106,43.5112,43.58,47400.0
2015-04-23 14:00:00,57.0,57.25,56.99,57.1,92600.0,43.58,43.7711,43.5723,43.6564,92600.0
2015-04-23 14:30:00,57.11,57.19,57.05,57.12,56200.0,43.6641,43.7252,43.6182,43.6717,56200.0
2015-04-23 15:00:00,57.12,57.14,56.97,57.08,90300.0,43.6717,43.687,43.557,43.6411,90300.0
2015-04-23 15:30:00,57.09,57.19,56.82,56.85,239300.0,43.6488,43.7252,43.4424,43.4653,239300.0
2015-04-24 09:30:00,57.1,57.27,56.86,57.26,35900.0,43.6564,43.7864,43.4729,43.7788,35900.0
2015-04-24 10:00:00,57.26,57.34,57.18,57.26,25300.0,43.7788,43.8399,43.7176,43.7788,25300.0
2015-04-24 10:30:00,57.27,57.38,56.99,57.11,54000.0,43.7864,43.8705,43.5723,43.6641,54000.0
2015-04-24 11:00:00,57.07,57.13,56.91,56.93,24900.0,43.6335,43.6794,43.5112,43.5265,24900.0
2015-04-24 11:30:00,56.96,57.09,56.88,56.9,30600.0,43.5494,43.6488,43.4882,43.5035,30600.0
2015-04-24 12:00:00,56.9,56.91,56.76,56.9,26800.0,43.5035,43.5112,43.3965,43.5035,26800.0
2015-04-24 12:30:00,56.89,56.9,56.77,56.85,14700.0,43.4959,43.5035,43.4041,43.4653,14700.0
2015-04-24 13:00:00,56.87,56.9,56.83,56.88,18500.0,43.4806,43.5035,43.45,43.4882,18500.0
2015-04-24 13:30:00,56.89,56.89,56.78,56.8,29900.0,43.4959,43.4959,43.4118,43.4271,29900.0
2015-04-24 14:00:00,56.8,56.82,56.78,56.81,23000.0,43.4271,43.4424,43.4118,43.4347,23000.0
2015-04-24 14:30:00,56.82,56.83,56.74,56.74,29800.0,43.4424,43.45,43.3812,43.3812,29800.0
2015-04-24 15:00:00,56.76,56.8,56.67,56.68,35200.0,43.3965,43.4271,43.3277,43.3353,35200.0
2015-04-24 15:30:00,56.68,56.71,56.55,56.59,119200.0,43.3353,43.3583,43.2359,43.2665,119200.0
2015-04-27 09:30:00,56.84,56.92,56.47,56.87,49600.0,43.4576,43.5188,43.1748,43.4806,49600.0
2015-04-27 10:00:00,56.95,57.04,56.81,56.81,46000.0,43.5417,43.6106,43.4347,43.4347,46000.0
2015-04-27 10:30:00,56.82,56.83,56.45,56.61,132700.0,43.4424,43.45,43.1595,43.2818,132700.0
2015-04-27 11:00:00,56.61,56.83,56.55,56.78,27500.0,43.2818,43.45,43.2359,43.4118,27500.0
2015-04-27 11:30:00,56.78,56.82,56.67,56.7,44500.0,43.4118,43.4424,43.3277,43.3506,44500.0
2015-04-27 12:00:00,56.69,56.78,56.38,56.46,43600.0,43.343,43.4118,43.1059,43.1671,43600.0
2015-04-27 12:30:00,56.47,56.63,56.27,56.3,34300.0,43.1748,43.2971,43.0218,43.0448,34300.0
2015-04-27 13:00:00,56.31,56.51,56.31,56.51,26700.0,43.0524,43.2053,43.0524,43.2053,26700.0
2015-04-27 13:30:00,56.52,56.69,56.46,56.62,32900.0,43.213,43.343,43.1671,43.2894,32900.0
2015-04-27 14:00:00,56.62,56.68,56.58,56.61,28200.0,43.2894,43.3353,43.2589,43.2818,28200.0
2015-04-27 14:30:00,56.62,56.63,56.56,56.56,40700.0,43.2894,43.2971,43.2436,43.2436,40700.0
2015-04-27 15:00:00,56.59,56.63,56.38,56.4,43900.0,43.2665,43.2971,43.1059,43.1212,43900.0
2015-04-27 15:30:00,56.4,56.48,56.26,56.29,206900.0,43.1212,43.1824,43.0142,43.0371,206900.0
2015-04-28 09:30:00,56.11,56.3,55.83,56.05,46000.0,42.8995,43.0448,42.6854,42.8536,46000.0
2015-04-28 10:00:00,55.94,55.95,55.37,55.51,83200.0,42.7695,42.7772,42.3337,42.4408,83200.0
2015-04-28 10:30:00,55.52,55.74,55.43,55.6,87000.0,42.4484,42.6166,42.3796,42.5096,87000.0
2015-04-28 11:00:00,55.6,56.0,55.6,55.77,30300.0,42.5096,42.8154,42.5096,42.6396,30300.0
2015-04-28 11:30:00,55.76,56.0,55.76,55.9,22900.0,42.6319,42.8154,42.6319,42.739,22900.0
2015-04-28 12:00:00,55.89,55.97,55.81,55.91,14500.0,42.7313,42.7925,42.6701,42.7466,14500.0
2015-04-28 12:30:00,55.9,55.99,55.84,55.96,17400.0,42.739,42.8078,42.6931,42.7848,17400.0
2015-04-28 13:00:00,55.96,56.07,55.96,55.96,12200.0,42.7848,42.8689,42.7848,42.7848,12200.0
2015-04-28 13:30:00,55.96,56.06,55.95,56.0,19900.0,42.7848,42.8613,42.7772,42.8154,19900.0
2015-04-28 14:00:00,55.97,55.97,55.65,55.65,31300.0,42.7925,42.7925,42.5478,42.5478,31300.0
2015-04-28 14:30:00,55.64,55.86,55.58,55.74,32200.0,42.5402,42.7084,42.4943,42.6166,32200.0
2015-04-28 15:00:00,55.74,55.81,55.73,55.8,28600.0,42.6166,42.6701,42.609,42.6625,28600.0
2015-04-28 15:30:00,55.8,55.8,55.58,55.79,126100.0,42.6625,42.6625,42.4943,42.6549,126100.0
2015-04-29 09:30:00,55.58,55.73,55.23,55.51,26400.0,42.4943,42.609,42.2267,42.4408,26400.0
2015-04-29 10:00:00,55.58,55.66,55.35,55.48,29000.0,42.4943,42.5555,42.3185,42.4178,29000.0
2015-04-29 10:30:00,55.47,55.62,55.41,55.41,30700.0,42.4102,42.5249,42.3643,42.3643,30700.0
2015-04-29 11:00:00,55.41,55.5,55.12,55.14,27300.0,42.3643,42.4331,42.1426,42.1579,27300.0
2015-04-29 11:30:00,55.17,55.17,54.71,54.97,59000.0,42.1808,42.1808,41.8291,42.0279,59000.0
2015-04-29 12:00:00,54.98,55.0,54.41,54.47,43500.0,42.0356,42.0509,41.5998,41.6456,43500.0
2015-04-29 12:30:00,54.46,54.64,54.44,54.61,40100.0,41.638,41.7756,41.6227,41.7527,40100.0
2015-04-29 13:00:00,54.59,54.68,54.5,54.5,21400.0,41.7374,41.8062,41.6686,41.6686,21400.0
2015-04-29 13:30:00,54.5,54.76,54.47,54.66,27400.0,41.6686,41.8674,41.6456,41.7909,27400.0
2015-04-29 14:00:00,54.63,54.93,54.52,54.88,43300.0,41.768,41.9973,41.6839,41.9591,43300.0
2015-04-29 14:30:00,54.9,55.03,54.75,54.87,40000.0,41.9744,42.0738,41.8597,41.9515,40000.0
2015-04-29 15:00:00,54.86,54.88,54.62,54.74,39400.0,41.9438,41.9591,41.7603,41.8521,39400.0
2015-04-29 15:30:00,54.77,54.91,54.7,54.85,106800.0,41.875,41.982,41.8215,41.9362,106800.0
2015-04-30 09:30:00,54.7,55.09,54.59,54.66,39500.0,41.8215,42.1197,41.7374,41.7909,39500.0
2015-04-30 10:00:00,54.59,54.76,54.45,54.64,55600.0,41.7374,41.8674,41.6303,41.7756,55600.0
2015-04-30 10:30:00,54.64,55.11,54.59,54.96,97500.0,41.7756,42.135,41.7374,42.0203,97500.0
2015-04-30 11:00:00,54.97,55.3,54.8,54.8,57800.0,42.0279,42.2802,41.8979,41.8979,57800.0
2015-04-30 11:30:00,54.83,54.88,54.47,54.47,52700.0,41.9209,41.9591,41.6456,41.6456,52700.0
2015-04-30 12:00:00,54.46,54.61,54.34,54.42,70700.0,41.638,41.7527,41.5462,41.6074,70700.0
2015-04-30 12:30:00,54.42,54.42,54.25,54.4,43600.0,41.6074,41.6074,41.4774,41.5921,43600.0
2015-04-30 13:00:00,54.39,54.42,54.35,54.41,34800.0,41.5845,41.6074,41.5539,41.5998,34800.0
2015-04-30 13:30:00,54.41,54.47,54.35,54.46,39800.0,41.5998,41.6456,41.5539,41.638,39800.0
2015-04-30 14:00:00,54.45,54.46,54.26,54.28,33500.0,41.6303,41.638,41.4851,41.5004,33500.0
2015-04-30 14:30:00,54.27,54.39,54.18,54.18,52900.0,41.4927,41.5845,41.4239,41.4239,52900.0
2015-04-30 15:00:00,54.17,54.17,53.92,53.99,56400.0,41.4163,41.4163,41.2251,41.2786,56400.0
2015-04-30 15:30:00,54.0,54.31,53.96,54.27,89000.0,41.2863,41.5233,41.2557,41.4927,89000.0
2015-05-01 09:30:00,54.46,55.12,54.25,54.7,112200.0,41.638,42.1426,41.4774,41.8215,112200.0
2015-05-01 10:00:00,54.76,55.43,54.69,55.27,107200.0,41.8674,42.3796,41.8138,42.2573,107200.0
2015-05-01 10:30:00,55.27,55.39,55.11,55.38,42200.0,42.2573,42.349,42.135,42.3414,42200.0
2015-05-01 11:00:00,55.38,55.56,55.28,55.28,48600.0,42.3414,42.479,42.2649,42.2649,48600.0
2015-05-01 11:30:00,55.28,55.36,55.05,55.32,33500.0,42.2649,42.3261,42.0891,42.2955,33500.0
2015-05-01 12:00:00,55.32,55.34,55.16,55.27,14600.0,42.2955,42.3108,42.1732,42.2573,14600.0
2015-05-01 12:30:00,55.29,55.32,55.21,55.24,13900.0,42.2726,42.2955,42.2114,42.2343,13900.0
2015-05-01 13:00:00,55.27,55.28,55.2,55.2,12900.0,42.2573,42.2649,42.2038,42.2038,12900.0
2015-05-01 13:30:00,55.23,55.4,55.16,55.34,21000.0,42.2267,42.3567,42.1732,42.3108,21000.0
2015-05-01 14:00:00,55.34,55.41,55.25,55.39,26100.0,42.3108,42.3643,42.242,42.349,26100.0
2015-05-01 14:30:00,55.41,55.43,55.28,55.36,43400.0,42.3643,42.3796,42.2649,42.3261,43400.0
2015-05-01 15:00:00,55.34,55.42,55.3,55.32,32600.0,42.3108,42.372,42.2802,42.2955,32600.0
2015-05-01 15:30:00,55.34,55.44,55.25,55.28,99600.0,42.3108,42.3873,42.242,42.2649,99600.0
2015-05-04 09:30:00,55.37,55.56,55.24,55.37,48200.0,42.3337,42.479,42.2343,42.3337,48200.0
2015-05-04 10:00:00,55.44,55.71,55.44,55.71,28400.0,42.3873,42.5937,42.3873,42.5937,28400.0
2015-05-04 10:30:00,55.74,55.75,55.5,55.61,42800.0,42.6166,42.6243,42.4331,42.5172,42800.0
2015-05-04 11:00:00,55.58,55.63,55.4,55.49,40200.0,42.4943,42.5325,42.3567,42.4255,40200.0
2015-05-04 11:30:00,55.49,55.53,55.23,55.33,30400.0,42.4255,42.4561,42.2267,42.3032,30400.0
2015-05-04 12:00:00,55.32,55.7,55.32,55.7,70700.0,42.2955,42.586,42.2955,42.586,70700.0
2015-05-04 12:30:00,55.68,55.68,55.52,55.62,14800.0,42.5708,42.5708,42.4484,42.5249,14800.0
2015-05-04 13:00:00,55.65,55.7,55.52,55.57,14200.0,42.5478,42.586,42.4484,42.4867,14200.0
2015-05-04 13:30:00,55.57,55.62,55.5,55.58,16100.0,42.4867,42.5249,42.4331,42.4943,16100.0
2015-05-04 14:00:00,55.57,55.59,55.44,55.58,21800.0,42.4867,42.5019,42.3873,42.4943,21800.0
2015-05-04 14:30:00,55.58,55.61,55.51,55.51,27900.0,42.4943,42.5172,42.4408,42.4408,27900.0
2015-05-04 15:00:00,55.5,55.55,55.46,55.51,24700.0,42.4331,42.4714,42.4026,42.4408,24700.0
2015-05-04 15:30:00,55.51,55.55,55.4,55.42,86600.0,42.4408,42.4714,42.3567,42.372,86600.0
2015-05-05 09:30:00,55.58,55.77,55.18,55.43,63600.0,42.4943,42.6396,42.1885,42.3796,63600.0
2015-05-05 10:00:00,55.44,55.44,55.04,55.34,51300.0,42.3873,42.3873,42.0814,42.3108,51300.0
2015-05-05 10:30:00,55.38,55.44,55.12,55.15,47300.0,42.3414,42.3873,42.1426,42.1655,47300.0
2015-05-05 11:00:00,55.12,55.16,54.86,54.97,51000.0,42.1426,42.1732,41.9438,42.0279,51000.0
2015-05-05 11:30:00,54.97,55.05,54.83,54.92,51900.0,42.0279,42.0891,41.9209,41.9897,51900.0
2015-05-05 12:00:00,54.9,54.95,54.78,54.82,21800.0,41.9744,42.0126,41.8827,41.9132,21800.0
2015-05-05 12:30:00,54.81,54.85,54.59,54.69,72200.0,41.9056,41.9362,41.7374,41.8138,72200.0
2015-05-05 13:00:00,54.7,54.81,54.59,54.75,30100.0,41.8215,41.9056,41.7374,41.8597,30100.0
2015-05-05 13:30:00,54.79,54.92,54.76,54.84,23200.0,41.8903,41.9897,41.8674,41.9285,23200.0
2015-05-05 14:00:00,54.84,54.87,54.78,54.79,29500.0,41.9285,41.9515,41.8827,41.8903,29500.0
2015-05-05 14:30:00,54.82,55.04,54.78,54.84,88300.0,41.9132,42.0814,41.8827,41.9285,88300.0
2015-05-05 15:00:00,54.88,55.12,54.76,55.11,31200.0,41.9591,42.1426,41.8674,42.135,31200.0
2015-05-05 15:30:00,55.12,55.14,54.8,54.8,169800.0,42.1426,42.1579,41.8979,41.8979,169800.0
2015-05-06 09:30:00,54.93,55.1,54.27,54.82,128500.0,41.9973,42.1273,41.4927,41.9132,128500.0
2015-05-06 10:00:00,54.72,54.75,54.28,54.67,31900.0,41.8368,41.8597,41.5004,41.7985,31900.0
2015-05-06 10:30:00,54.7,54.91,54.45,54.81,35500.0,41.8215,41.982,41.6303,41.9056,35500.0
2015-05-06 11:00:00,54.76,54.89,54.48,54.55,36300.0,41.8674,41.9668,41.6533,41.7068,36300.0
2015-05-06 11:30:00,54.58,54.73,54.57,54.69,39200.0,41.7297,41.8444,41.7221,41.8138,39200.0
2015-05-06 12:00:00,54.69,54.69,54.47,54.49,49800.0,41.8138,41.8138,41.6456,41.6609,49800.0
2015-05-06 12:30:00,54.47,54.61,54.41,54.51,36200.0,41.6456,41.7527,41.5998,41.6762,36200.0
2015-05-06 13:00:00,54.5,54.51,54.38,54.4,35500.0,41.6686,41.6762,41.5768,41.5921,35500.0
2015-05-06 13:30:00,54.38,54.4,54.19,54.38,56900.0,41.5768,41.5921,41.4316,41.5768,56900.0
2015-05-06 14:00:00,54.39,54.41,54.25,54.35,49300.0,41.5845,41.5998,41.4774,41.5539,49300.0
2015-05-06 14:30:00,54.33,54.38,54.24,54.28,62100.0,41.5386,41.5768,41.4698,41.5004,62100.0
2015-05-06 15:00:00,54.27,54.4,54.22,54.4,66900.0,41.4927,41.5921,41.4545,41.5921,66900.0
2015-05-06 15:30:00,54.41,54.41,54.26,54.36,159900.0,41.5998,41.5998,41.4851,41.5615,159900.0
2015-05-07 09:30:00,54.92,55.75,54.92,55.23,97100.0,41.9897,42.6243,41.9897,42.2267,97100.0
2015-05-07 10:00:00,55.23,55.6,55.15,55.3,67300.0,42.2267,42.5096,42.1655,42.2802,67300.0
2015-05-07 10:30:00,55.32,55.55,55.31,55.49,63000.0,42.2955,42.4714,42.2879,42.4255,63000.0
2015-05-07 11:00:00,55.5,55.69,55.44,55.68,60700.0,42.4331,42.5784,42.3873,42.5708,60700.0
2015-05-07 11:30:00,55.67,55.89,55.67,55.7,73000.0,42.5631,42.7313,42.5631,42.586,73000.0
2015-05-07 12:00:00,55.7,55.75,55.58,55.69,58000.0,42.586,42.6243,42.4943,42.5784,58000.0
2015-05-07 12:30:00,55.71,55.75,55.56,55.59,31400.0,42.5937,42.6243,42.479,42.5019,31400.0
2015-05-07 13:00:00,55.59,55.74,55.48,55.74,28800.0,42.5019,42.6166,42.4178,42.6166,28800.0
2015-05-07 13:30:00,55.73,55.75,55.63,55.65,26700.0,42.609,42.6243,42.5325,42.5478,26700.0
2015-05-07 14:00:00,55.66,55.7,55.49,55.49,61000.0,42.5555,42.586,42.4255,42.4255,61000.0
2015-05-07 14:30:00,55.51,55.56,55.44,55.46,63300.0,42.4408,42.479,42.3873,42.4026,63300.0
2015-05-07 15:00:00,55.46,55.47,55.28,55.37,76400.0,42.4026,42.4102,42.2649,42.3337,76400.0
2015-05-07 15:30:00,55.38,55.45,55.28,55.35,160500.0,42.3414,42.3949,42.2649,42.3185,160500.0
2015-05-08 09:30:00,55.91,56.54,55.89,56.35,50900.0,42.7466,43.2283,42.7313,43.083,50900.0
2015-05-08 10:00:00,56.35,56.51,56.16,56.27,32700.0,43.083,43.2053,42.9377,43.0218,32700.0
2015-05-08 10:30:00,56.22,56.25,56.09,56.15,42600.0,42.9836,43.0066,42.8842,42.9301,42600.0
2015-05-08 11:00:00,56.16,56.18,56.03,56.09,29500.0,42.9377,42.953,42.8384,42.8842,29500.0
2015-05-08 11:30:00,56.09,56.14,55.98,55.98,18600.0,42.8842,42.9225,42.8001,42.8001,18600.0
2015-05-08 12:00:00,55.99,56.17,55.99,56.05,26900.0,42.8078,42.9454,42.8078,42.8536,26900.0
2015-05-08 12:30:00,56.04,56.11,55.96,55.97,11200.0,42.846,42.8995,42.7848,42.7925,11200.0
2015-05-08 13:00:00,55.99,56.03,55.95,56.01,15600.0,42.8078,42.8384,42.7772,42.8231,15600.0
2015-05-08 13:30:00,56.0,56.01,55.83,55.88,9500.0,42.8154,42.8231,42.6854,42.7237,9500.0
2015-05-08 14:00:00,55.88,55.97,55.82,55.9,11700.0,42.7237,42.7925,42.6778,42.739,11700.0
2015-05-08 14:30:00,55.89,55.95,55.7,55.71,20000.0,42.7313,42.7772,42.586,42.5937,20000.0
2015-05-08 15:00:00,55.73,55.85,55.73,55.75,39300.0,42.609,42.7007,42.609,42.6243,39300.0
2015-05-08 15:30:00,55.73,55.79,55.61,55.63,143700.0,42.609,42.6549,42.5172,42.5325,143700.0
2015-05-11 09:30:00,55.54,56.21,55.44,56.12,93200.0,42.4637,42.976,42.3873,42.9072,93200.0
2015-05-11 10:00:00,56.1,56.22,56.05,56.05,45100.0,42.8919,42.9836,42.8536,42.8536,45100.0
2015-05-11 10:30:00,56.06,56.2,55.95,56.2,26400.0,42.8613,42.9683,42.7772,42.9683,26400.0
2015-05-11 11:00:00,56.17,56.32,56.11,56.23,19500.0,42.9454,43.0601,42.8995,42.9913,19500.0
2015-05-11 11:30:00,56.24,56.25,56.15,56.15,28700.0,42.9989,43.0066,42.9301,42.9301,28700.0
2015-05-11 12:00:00,56.16,56.16,56.0,56.03,19600.0,42.9377,42.9377,42.8154,42.8384,19600.0
2015-05-11 12:30:00,56.05,56.08,56.01,56.02,20600.0,42.8536,42.8766,42.8231,42.8307,20600.0
2015-05-11 13:00:00,56.03,56.21,56.0,56.18,19200.0,42.8384,42.976,42.8154,42.953,19200.0
2015-05-11 13:30:00,56.18,56.24,56.18,56.21,18400.0,42.953,42.9989,42.953,42.976,18400.0
2015-05-11 14:00:00,56.21,56.26,56.14,56.18,24700.0,42.976,43.0142,42.9225,42.953,24700.0
2015-05-11 14:30:00,56.18,56.27,56.13,56.14,24900.0,42.953,43.0218,42.9148,42.9225,24900.0
2015-05-11 15:00:00,56.13,56.25,56.05,56.17,39700.0,42.9148,43.0066,42.8536,42.9454,39700.0
2015-05-11 15:30:00,56.15,56.16,55.98,55.99,121600.0,42.9301,42.9377,42.8001,42.8078,121600.0
2015-05-12 09:30:00,55.54,55.54,54.66,55.3,40300.0,42.4637,42.4637,41.7909,42.2802,40300.0
2015-05-12 10:00:00,55.26,55.49,55.26,55.33,37400.0,42.2496,42.4255,42.2496,42.3032,37400.0
2015-05-12 10:30:00,55.36,55.75,55.36,55.61,18300.0,42.3261,42.6243,42.3261,42.5172,18300.0
2015-05-12 11:00:00,55.6,55.75,55.47,55.47,20000.0,42.5096,42.6243,42.4102,42.4102,20000.0
2015-05-12 11:30:00,55.48,55.68,55.46,55.61,12100.0,42.4178,42.5708,42.4026,42.5172,12100.0
2015-05-12 12:00:00,55.6,55.64,55.54,55.62,11600.0,42.5096,42.5402,42.4637,42.5249,11600.0
2015-05-12 12:30:00,55.62,55.79,55.58,55.67,14700.0,42.5249,42.6549,42.4943,42.5631,14700.0
2015-05-12 13:00:00,55.69,55.76,55.5,55.71,19500.0,42.5784,42.6319,42.4331,42.5937,19500.0
2015-05-12 13:30:00,55.7,55.75,55.65,55.67,15600.0,42.586,42.6243,42.5478,42.5631,15600.0
2015-05-12 14:00:00,55.72,55.85,55.69,55.75,30500.0,42.6013,42.7007,42.5784,42.6243,30500.0
2015-05-12 14:30:00,55.73,55.82,55.64,55.65,22400.0,42.609,42.6778,42.5402,42.5478,22400.0
2015-05-12 15:00:00,55.66,55.68,55.47,55.54,29800.0,42.5555,42.5708,42.4102,42.4637,29800.0
2015-05-12 15:30:00,55.52,55.65,55.49,55.6,120500.0,42.4484,42.5478,42.4255,42.5096,120500.0
2015-05-13 09:30:00,56.2,56.94,55.82,55.87,125000.0,42.9683,43.5341,42.6778,42.716,125000.0
2015-05-13 10:00:00,55.83,55.91,55.52,55.8,76800.0,42.6854,42.7466,42.4484,42.6625,76800.0
2015-05-13 10:30:00,55.78,55.91,55.64,55.8,59200.0,42.6472,42.7466,42.5402,42.6625,59200.0
2015-05-13 11:00:00,55.8,55.89,55.63,55.63,142600.0,42.6625,42.7313,42.5325,42.5325,142600.0
2015-05-13 11:30:00,55.63,56.0,55.57,55.88,21800.0,42.5325,42.8154,42.4867,42.7237,21800.0
2015-05-13 12:00:00,55.89,55.98,55.88,55.93,40300.0,42.7313,42.8001,42.7237,42.7619,40300.0
2015-05-13 12:30:00,55.95,56.04,55.92,55.93,16500.0,42.7772,42.846,42.7543,42.7619,16500.0
2015-05-13 13:00:00,55.94,56.09,55.91,56.01,30500.0,42.7695,42.8842,42.7466,42.8231,30500.0
2015-05-13 13:30:00,56.02,56.07,56.0,56.01,19900.0,42.8307,42.8689,42.8154,42.8231,19900.0
2015-05-13 14:00:00,56.01,56.04,55.9,56.04,26300.0,42.8231,42.846,42.739,42.846,26300.0
2015-05-13 14:30:00,56.02,56.03,55.92,55.94,34000.0,42.8307,42.8384,42.7543,42.7695,34000.0
2015-05-13 15:00:00,55.94,56.02,55.86,55.91,51500.0,42.7695,42.8307,42.7084,42.7466,51500.0
2015-05-13 15:30:00,55.9,56.04,55.9,55.94,152100.0,42.739,42.846,42.739,42.7695,152100.0
2015-05-14 09:30:00,55.94,56.03,55.4,55.6,90800.0,42.7695,42.8384,42.3567,42.5096,90800.0
2015-05-14 10:00:00,55.5,55.69,55.37,55.45,60300.0,42.4331,42.5784,42.3337,42.3949,60300.0
2015-05-14 10:30:00,55.45,55.49,55.27,55.4,44100.0,42.3949,42.4255,42.2573,42.3567,44100.0
2015-05-14 11:00:00,55.4,55.47,55.25,55.27,63300.0,42.3567,42.4102,42.242,42.2573,63300.0
2015-05-14 11:30:00,55.24,55.59,55.2,55.56,39600.0,42.2343,42.5019,42.2038,42.479,39600.0
2015-05-14 12:00:00,55.56,55.6,55.47,55.6,12300.0,42.479,42.5096,42.4102,42.5096,12300.0
2015-05-14 12:30:00,55.57,55.6,55.55,55.56,16800.0,42.4867,42.5096,42.4714,42.479,16800.0
2015-05-14 13:00:00,55.56,55.86,55.55,55.85,40800.0,42.479,42.7084,42.4714,42.7007,40800.0
2015-05-14 13:30:00,55.85,55.96,55.72,55.76,34100.0,42.7007,42.7848,42.6013,42.6319,34100.0
2015-05-14 14:00:00,55.75,55.82,55.65,55.82,47200.0,42.6243,42.6778,42.5478,42.6778,47200.0
2015-05-14 14:30:00,55.85,55.88,55.71,55.85,54100.0,42.7007,42.7237,42.5937,42.7007,54100.0
2015-05-14 15:00:00,55.86,55.88,55.72,55.81,71900.0,42.7084,42.7237,42.6013,42.6701,71900.0
2015-05-14 15:30:00,55.81,55.81,55.55,55.66,132300.0,42.6701,42.6701,42.4714,42.5555,132300.0
2015-05-15 09:30:00,55.73,55.95,55.63,55.81,55400.0,42.609,42.7772,42.5325,42.6701,55400.0
2015-05-15 10:00:00,55.8,56.07,55.69,56.04,42900.0,42.6625,42.8689,42.5784,42.846,42900.0
2015-05-15 10:30:00,56.05,56.22,56.01,56.22,31700.0,42.8536,42.9836,42.8231,42.9836,31700.0
2015-05-15 11:00:00,56.2,56.32,56.02,56.02,57600.0,42.9683,43.0601,42.8307,42.8307,57600.0
2015-05-15 11:30:00,56.02,56.16,56.0,56.16,55400.0,42.8307,42.9377,42.8154,42.9377,55400.0
2015-05-15 12:00:00,56.18,56.18,55.98,55.99,31600.0,42.953,42.953,42.8001,42.8078,31600.0
2015-05-15 12:30:00,55.99,56.04,55.91,55.91,23000.0,42.8078,42.846,42.7466,42.7466,23000.0
2015-05-15 13:00:00,55.92,56.07,55.92,56.05,30400.0,42.7543,42.8689,42.7543,42.8536,30400.0
2015-05-15 13:30:00,56.04,56.08,55.99,56.02,37900.0,42.846,42.8766,42.8078,42.8307,37900.0
2015-05-15 14:00:00,56.0,56.14,55.96,56.09,47600.0,42.8154,42.9225,42.7848,42.8842,47600.0
2015-05-15 14:30:00,56.08,56.27,56.07,56.1,57300.0,42.8766,43.0218,42.8689,42.8919,57300.0
2015-05-15 15:00:00,56.1,56.14,55.91,56.05,88000.0,42.8919,42.9225,42.7466,42.8536,88000.0
2015-05-15 15:30:00,56.05,56.1,55.9,56.0,188600.0,42.8536,42.8919,42.739,42.8154,188600.0
2015-05-18 09:30:00,56.18,56.82,56.18,56.26,106600.0,42.953,43.4424,42.953,43.0142,106600.0
2015-05-18 10:00:00,56.33,56.33,55.94,55.99,126400.0,43.0677,43.0677,42.7695,42.8078,126400.0
2015-05-18 10:30:00,55.97,56.23,55.96,56.03,85100.0,42.7925,42.9913,42.7848,42.8384,85100.0
2015-05-18 11:00:00,56.03,56.13,55.98,56.01,100900.0,42.8384,42.9148,42.8001,42.8231,100900.0
2015-05-18 11:30:00,56.0,56.32,55.94,56.19,68500.0,42.8154,43.0601,42.7695,42.9607,68500.0
2015-05-18 12:00:00,56.19,56.19,56.06,56.16,58500.0,42.9607,42.9607,42.8613,42.9377,58500.0
2015-05-18 12:30:00,56.16,56.16,55.99,56.05,47000.0,42.9377,42.9377,42.8078,42.8536,47000.0
2015-05-18 13:00:00,56.05,56.27,55.99,56.14,84600.0,42.8536,43.0218,42.8078,42.9225,84600.0
2015-05-18 13:30:00,56.14,56.52,56.09,56.36,117000.0,42.9225,43.213,42.8842,43.0907,117000.0
2015-05-18 14:00:00,56.36,56.39,56.0,56.19,92800.0,43.0907,43.1136,42.8154,42.9607,92800.0
2015-05-18 14:30:00,56.19,56.3,56.11,56.26,102200.0,42.9607,43.0448,42.8995,43.0142,102200.0
2015-05-18 15:00:00,56.3,56.46,56.02,56.41,161000.0,43.0448,43.1671,42.8307,43.1289,161000.0
2015-05-18 15:30:00,56.46,56.5,56.22,56.31,292800.0,43.1671,43.1977,42.9836,43.0524,292800.0
2015-05-19 09:30:00,53.78,54.22,52.5,52.8,1038100.0,41.1181,41.4545,40.1395,40.3688,1038100.0
2015-05-19 10:00:00,52.8,53.62,52.06,53.38,914200.0,40.3688,40.9958,39.803,40.8123,914200.0
2015-05-19 10:30:00,53.42,54.54,53.38,54.26,427000.0,40.8428,41.6992,40.8123,41.4851,427000.0
2015-05-19 11:00:00,54.27,54.62,53.61,54.04,483300.0,41.4927,41.7603,40.9881,41.3169,483300.0
2015-05-19 11:30:00,54.05,54.48,53.95,54.08,113000.0,41.3245,41.6533,41.2481,41.3475,113000.0
2015-05-19 12:00:00,54.07,54.35,53.98,54.24,110700.0,41.3398,41.5539,41.271,41.4698,110700.0
2015-05-19 12:30:00,54.27,54.27,53.95,54.13,72600.0,41.4927,41.4927,41.2481,41.3857,72600.0
2015-05-19 13:00:00,54.13,55.2,54.12,54.43,326900.0,41.3857,42.2038,41.378,41.6151,326900.0
2015-05-19 13:30:00,54.44,54.64,54.12,54.33,122100.0,41.6227,41.7756,41.378,41.5386,122100.0
2015-05-19 14:00:00,54.35,54.59,54.08,54.09,101100.0,41.5539,41.7374,41.3475,41.3551,101100.0
2015-05-19 14:30:00,54.09,54.1,53.81,53.93,104500.0,41.3551,41.3627,41.141,41.2328,104500.0
2015-05-19 15:00:00,53.96,53.96,53.28,53.38,201400.0,41.2557,41.2557,40.7358,40.8123,201400.0
2015-05-19 15:30:00,53.37,53.62,53.15,53.41,434900.0,40.8046,40.9958,40.6364,40.8352,434900.0
2015-05-20 09:30:00,53.6,53.77,52.96,53.45,148600.0,40.9805,41.1104,40.4912,40.8658,148600.0
2015-05-20 10:00:00,53.45,53.87,53.28,53.31,165000.0,40.8658,41.1869,40.7358,40.7587,165000.0
2015-05-20 10:30:00,53.32,53.96,53.31,53.58,130100.0,40.7664,41.2557,40.7587,40.9652,130100.0
2015-05-20 11:00:00,53.6,53.76,53.41,53.44,78700.0,40.9805,41.1028,40.8352,40.8581,78700.0
2015-05-20 11:30:00,53.46,53.54,53.23,53.3,65100.0,40.8734,40.9346,40.6976,40.7511,65100.0
2015-05-20 12:00:00,53.26,53.32,53.15,53.26,59000.0,40.7205,40.7664,40.6364,40.7205,59000.0
2015-05-20 12:30:00,53.26,53.31,53.11,53.14,57700.0,40.7205,40.7587,40.6058,40.6288,57700.0
2015-05-20 13:00:00,53.14,53.18,52.99,52.99,52100.0,40.6288,40.6594,40.5141,40.5141,52100.0
2015-05-20 13:30:00,53.0,53.12,52.95,53.0,69600.0,40.5217,40.6135,40.4835,40.5217,69600.0
2015-05-20 14:00:00,53.0,53.22,52.98,53.16,73100.0,40.5217,40.6899,40.5064,40.6441,73100.0
2015-05-20 14:30:00,53.17,53.55,53.15,53.44,129200.0,40.6517,40.9422,40.6364,40.8581,129200.0
2015-05-20 15:00:00,53.44,53.63,53.32,53.55,142400.0,40.8581,41.0034,40.7664,40.9422,142400.0
2015-05-20 15:30:00,53.55,53.64,53.47,53.55,254600.0,40.9422,41.0111,40.8811,40.9422,254600.0
2015-05-21 09:30:00,53.5,53.64,52.85,53.54,67400.0,40.904,41.0111,40.407,40.9346,67400.0
2015-05-21 10:00:00,53.57,54.08,53.54,53.95,87300.0,40.9575,41.3475,40.9346,41.2481,87300.0
2015-05-21 10:30:00,53.95,54.11,53.93,54.0,40200.0,41.2481,41.3704,41.2328,41.2863,40200.0
2015-05-21 11:00:00,54.02,54.25,54.0,54.0,71800.0,41.3016,41.4774,41.2863,41.2863,71800.0
2015-05-21 11:30:00,54.01,54.19,53.95,53.95,91100.0,41.2939,41.4316,41.2481,41.2481,91100.0
2015-05-21 12:00:00,53.95,53.98,53.87,53.94,61000.0,41.2481,41.271,41.1869,41.2404,61000.0
2015-05-21 12:30:00,53.93,54.02,53.88,53.93,37100.0,41.2328,41.3016,41.1945,41.2328,37100.0
2015-05-21 13:00:00,53.94,53.98,53.76,53.79,32200.0,41.2404,41.271,41.1028,41.1257,32200.0
2015-05-21 13:30:00,53.8,53.92,53.74,53.81,42600.0,41.1334,41.2251,41.0875,41.141,42600.0
2015-05-21 14:00:00,53.82,53.91,53.78,53.81,49500.0,41.1487,41.2175,41.1181,41.141,49500.0
2015-05-21 14:30:00,53.82,53.91,53.77,53.84,55100.0,41.1487,41.2175,41.1104,41.164,55100.0
2015-05-21 15:00:00,53.81,53.92,53.81,53.9,54300.0,41.141,41.2251,41.141,41.2098,54300.0
2015-05-21 15:30:00,53.92,54.1,53.91,54.01,178900.0,41.2251,41.3627,41.2175,41.2939,178900.0
2015-05-22 09:30:00,53.94,54.25,53.65,54.14,69600.0,41.2404,41.4774,41.0187,41.3933,69600.0
2015-05-22 10:00:00,54.16,54.26,54.05,54.21,46200.0,41.4086,41.4851,41.3245,41.4469,46200.0
2015-05-22 10:30:00,54.22,54.3,54.06,54.21,71900.0,41.4545,41.5157,41.3322,41.4469,71900.0
2015-05-22 11:00:00,54.2,54.2,53.89,54.0,59100.0,41.4392,41.4392,41.2022,41.2863,59100.0
2015-05-22 11:30:00,53.98,54.07,53.89,53.99,49000.0,41.271,41.3398,41.2022,41.2786,49000.0
2015-05-22 12:00:00,53.98,54.16,53.95,54.03,28700.0,41.271,41.4086,41.2481,41.3092,28700.0
2015-05-22 12:30:00,54.07,54.27,54.02,54.1,42200.0,41.3398,41.4927,41.3016,41.3627,42200.0
2015-05-22 13:00:00,54.11,54.27,54.08,54.23,25700.0,41.3704,41.4927,41.3475,41.4621,25700.0
2015-05-22 13:30:00,54.18,54.27,54.08,54.27,44900.0,41.4239,41.4927,41.3475,41.4927,44900.0
2015-05-22 14:00:00,54.26,54.28,54.1,54.23,60100.0,41.4851,41.5004,41.3627,41.4621,60100.0
2015-05-22 14:30:00,54.23,54.29,54.15,54.24,44800.0,41.4621,41.508,41.401,41.4698,44800.0
2015-05-22 15:00:00,54.24,54.32,54.2,54.32,60100.0,41.4698,41.531,41.4392,41.531,60100.0
2015-05-22 15:30:00,54.33,54.37,54.17,54.18,138200.0,41.5386,41.5692,41.4163,41.4239,138200.0
2015-05-26 09:30:00,54.09,54.27,53.78,53.86,107300.0,41.3551,41.4927,41.1181,41.1793,107300.0
2015-05-26 10:00:00,53.83,54.06,53.78,53.84,69500.0,41.1563,41.3322,41.1181,41.164,69500.0
2015-05-26 10:30:00,53.82,53.88,53.65,53.72,87100.0,41.1487,41.1945,41.0187,41.0722,87100.0
2015-05-26 11:00:00,53.75,53.75,53.53,53.7,35900.0,41.0952,41.0952,40.9269,41.0569,35900.0
2015-05-26 11:30:00,53.7,53.86,53.58,53.76,84200.0,41.0569,41.1793,40.9652,41.1028,84200.0
2015-05-26 12:00:00,53.75,53.87,53.62,53.82,19900.0,41.0952,41.1869,40.9958,41.1487,19900.0
2015-05-26 12:30:00,53.82,53.83,53.62,53.69,37000.0,41.1487,41.1563,40.9958,41.0493,37000.0
2015-05-26 13:00:00,53.7,53.78,53.61,53.73,21500.0,41.0569,41.1181,40.9881,41.0799,21500.0
2015-05-26 13:30:00,53.73,53.73,53.57,53.59,38500.0,41.0799,41.0799,40.9575,40.9728,38500.0
2015-05-26 14:00:00,53.59,53.59,53.44,53.49,45700.0,40.9728,40.9728,40.8581,40.8964,45700.0
2015-05-26 14:30:00,53.47,53.56,53.39,53.5,26600.0,40.8811,40.9499,40.8199,40.904,26600.0
2015-05-26 15:00:00,53.48,53.66,53.47,53.66,60200.0,40.8887,41.0263,40.8811,41.0263,60200.0
2015-05-26 15:30:00,53.65,53.78,53.6,53.64,166100.0,41.0187,41.1181,40.9805,41.0111,166100.0
2015-05-27 09:30:00,53.87,54.24,53.65,54.11,67500.0,41.1869,41.4698,41.0187,41.3704,67500.0
2015-05-27 10:00:00,54.15,54.17,53.86,53.86,86900.0,41.401,41.4163,41.1793,41.1793,86900.0
2015-05-27 10:30:00,53.83,53.91,53.82,53.88,29500.0,41.1563,41.2175,41.1487,41.1945,29500.0
2015-05-27 11:00:00,53.9,53.91,53.74,53.81,80300.0,41.2098,41.2175,41.0875,41.141,80300.0
2015-05-27 11:30:00,53.83,54.02,53.83,53.89,36600.0,41.1563,41.3016,41.1563,41.2022,36600.0
2015-05-27 12:00:00,53.91,53.99,53.82,53.97,29100.0,41.2175,41.2786,41.1487,41.2634,29100.0
2015-05-27 12:30:00,53.97,53.98,53.71,53.89,67100.0,41.2634,41.271,41.0646,41.2022,67100.0
2015-05-27 13:00:00,53.88,54.01,53.86,54.01,34400.0,41.1945,41.2939,41.1793,41.2939,34400.0
2015-05-27 13:30:00,54.01,54.02,53.84,53.87,35400.0,41.2939,41.3016,41.164,41.1869,35400.0
2015-05-27 14:00:00,53.87,53.94,53.83,53.88,27700.0,41.1869,41.2404,41.1563,41.1945,27700.0
2015-05-27 14:30:00,53.89,53.97,53.82,53.88,53400.0,41.2022,41.2634,41.1487,41.1945,53400.0
2015-05-27 15:00:00,53.88,53.96,53.86,53.9,43200.0,41.1945,41.2557,41.1793,41.2098,43200.0
2015-05-27 15:30:00,53.9,53.95,53.7,53.74,142900.0,41.2098,41.2481,41.0569,41.0875,142900.0
2015-05-28 09:30:00,53.83,54.01,53.69,53.69,63400.0,41.1563,41.2939,41.0493,41.0493,63400.0
2015-05-28 10:00:00,53.69,54.1,53.58,53.98,49900.0,41.0493,41.3627,40.9652,41.271,49900.0
2015-05-28 10:30:00,53.99,54.06,53.86,53.93,38600.0,41.2786,41.3322,41.1793,41.2328,38600.0
2015-05-28 11:00:00,53.93,53.97,53.72,53.74,29100.0,41.2328,41.2634,41.0722,41.0875,29100.0
2015-05-28 11:30:00,53.76,53.92,53.73,53.79,48700.0,41.1028,41.2251,41.0799,41.1257,48700.0
2015-05-28 12:00:00,53.76,54.04,53.75,54.04,16400.0,41.1028,41.3169,41.0952,41.3169,16400.0
2015-05-28 12:30:00,54.03,54.03,53.92,53.92,16500.0,41.3092,41.3092,41.2251,41.2251,16500.0
2015-05-28 13:00:00,53.92,54.0,53.89,53.98,17100.0,41.2251,41.2863,41.2022,41.271,17100.0
2015-05-28 13:30:00,53.98,54.06,53.93,53.94,26000.0,41.271,41.3322,41.2328,41.2404,26000.0
2015-05-28 14:00:00,53.91,54.04,53.85,54.04,25300.0,41.2175,41.3169,41.1716,41.3169,25300.0
2015-05-28 14:30:00,54.05,54.07,53.97,54.02,23500.0,41.3245,41.3398,41.2634,41.3016,23500.0
2015-05-28 15:00:00,54.03,54.06,53.99,53.99,29700.0,41.3092,41.3322,41.2786,41.2786,29700.0
2015-05-28 15:30:00,54.0,54.1,53.99,54.08,95800.0,41.2863,41.3627,41.2786,41.3475,95800.0
2015-05-29 09:30:00,54.04,54.18,53.8,53.92,32930.0,41.3169,41.4239,41.1334,41.2251,32930.0
2015-05-29 10:00:00,54.07,54.08,53.77,53.92,19491.0,41.3398,41.3475,41.1104,41.2251,19491.0
2015-05-29 10:30:00,53.9,54.02,53.65,53.77,55726.0,41.2098,41.3016,41.0187,41.1104,55726.0
2015-05-29 11:00:00,53.73,53.93,53.53,53.57,41311.0,41.0799,41.2328,40.9269,40.9575,41311.0
2015-05-29 11:30:00,53.58,53.84,53.58,53.71,23532.0,40.9652,41.164,40.9652,41.0646,23532.0
2015-05-29 12:00:00,53.71,53.93,53.67,53.92,29406.0,41.0646,41.2328,41.034,41.2251,29406.0
2015-05-29 12:30:00,53.92,54.0,53.81,53.81,21439.0,41.2251,41.2863,41.141,41.141,21439.0
2015-05-29 13:00:00,53.82,53.94,53.79,53.91,19866.0,41.1487,41.2404,41.1257,41.2175,19866.0
2015-05-29 13:30:00,53.92,53.92,53.77,53.77,23692.0,41.2251,41.2251,41.1104,41.1104,23692.0
2015-05-29 14:00:00,53.78,53.78,53.54,53.63,35854.0,41.1181,41.1181,40.9346,41.0034,35854.0
2015-05-29 14:30:00,53.65,53.73,53.57,53.63,27191.0,41.0187,41.0799,40.9575,41.0034,27191.0
2015-05-29 15:00:00,53.63,53.75,53.6,53.74,34276.0,41.0034,41.0952,40.9805,41.0875,34276.0
2015-05-29 15:30:00,53.74,53.8,53.69,53.71,122507.0,41.0875,41.1334,41.0493,41.0646,122507.0
2015-06-01 09:30:00,54.08,54.28,53.28,53.46,102028.0,41.3475,41.5004,40.7358,40.8734,102028.0
2015-06-01 10:00:00,53.46,53.77,53.41,53.55,102526.0,40.8734,41.1104,40.8352,40.9422,102526.0
2015-06-01 10:30:00,53.55,53.92,53.5,53.88,39146.0,40.9422,41.2251,40.904,41.1945,39146.0
2015-06-01 11:00:00,53.86,54.05,53.63,53.68,31595.0,41.1793,41.3245,41.0034,41.0416,31595.0
2015-06-01 11:30:00,53.69,53.7,53.47,53.51,34573.0,41.0493,41.0569,40.8811,40.9117,34573.0
2015-06-01 12:00:00,53.54,53.73,53.46,53.67,92741.0,40.9346,41.0799,40.8734,41.034,92741.0
2015-06-01 12:30:00,53.67,53.76,53.55,53.55,87238.0,41.034,41.1028,40.9422,40.9422,87238.0
2015-06-01 13:00:00,53.58,53.79,53.55,53.61,37995.0,40.9652,41.1257,40.9422,40.9881,37995.0
2015-06-01 13:30:00,53.61,53.7,53.54,53.7,30909.0,40.9881,41.0569,40.9346,41.0569,30909.0
2015-06-01 14:00:00,53.71,53.71,53.62,53.66,56422.0,41.0646,41.0646,40.9958,41.0263,56422.0
2015-06-01 14:30:00,53.66,53.7,53.52,53.6,35096.0,41.0263,41.0569,40.9193,40.9805,35096.0
2015-06-01 15:00:00,53.62,53.68,53.56,53.65,62327.0,40.9958,41.0416,40.9499,41.0187,62327.0
2015-06-01 15:30:00,53.66,53.67,53.36,53.4,159054.0,41.0263,41.034,40.797,40.8276,159054.0
2015-06-02 09:30:00,53.3,53.67,53.28,53.52,30318.0,40.7511,41.034,40.7358,40.9193,30318.0
2015-06-02 10:00:00,53.55,53.72,53.46,53.63,50097.0,40.9422,41.0722,40.8734,41.0034,50097.0
2015-06-02 10:30:00,53.62,53.77,53.55,53.64,39840.0,40.9958,41.1104,40.9422,41.0111,39840.0
2015-06-02 11:00:00,53.63,53.64,53.5,53.6,14043.0,41.0034,41.0111,40.904,40.9805,14043.0
2015-06-02 11:30:00,53.6,53.63,53.5,53.63,29092.0,40.9805,41.0034,40.904,41.0034,29092.0
2015-06-02 12:00:00,53.63,53.84,53.61,53.77,30458.0,41.0034,41.164,40.9881,41.1104,30458.0
2015-06-02 12:30:00,53.79,53.94,53.76,53.9,42774.0,41.1257,41.2404,41.1028,41.2098,42774.0
2015-06-02 13:00:00,53.92,53.93,53.72,53.75,42043.0,41.2251,41.2328,41.0722,41.0952,42043.0
2015-06-02 13:30:00,53.75,53.77,53.66,53.67,32143.0,41.0952,41.1104,41.0263,41.034,32143.0
2015-06-02 14:00:00,53.67,53.7,53.54,53.6,66563.0,41.034,41.0569,40.9346,40.9805,66563.0
2015-06-02 14:30:00,53.62,53.63,53.42,53.43,50195.0,40.9958,41.0034,40.8428,40.8505,50195.0
2015-06-02 15:00:00,53.46,53.46,53.32,53.42,62426.0,40.8734,40.8734,40.7664,40.8428,62426.0
2015-06-02 15:30:00,53.41,53.43,53.28,53.36,170528.0,40.8352,40.8505,40.7358,40.797,170528.0
2015-06-03 09:30:00,53.48,53.69,53.18,53.69,55107.0,40.8887,41.0493,40.6594,41.0493,55107.0
2015-06-03 10:00:00,53.71,54.05,53.6,54.01,57049.0,41.0646,41.3245,40.9805,41.2939,57049.0
2015-06-03 10:30:00,54.02,54.12,53.79,53.97,56432.0,41.3016,41.378,41.1257,41.2634,56432.0
2015-06-03 11:00:00,54.0,54.39,53.94,54.21,84262.0,41.2863,41.5845,41.2404,41.4469,84262.0
2015-06-03 11:30:00,54.25,54.29,54.03,54.19,51381.0,41.4774,41.508,41.3092,41.4316,51381.0
2015-06-03 12:00:00,54.19,54.31,54.04,54.1,39958.0,41.4316,41.5233,41.3169,41.3627,39958.0
2015-06-03 12:30:00,54.13,54.15,53.9,54.12,49134.0,41.3857,41.401,41.2098,41.378,49134.0
2015-06-03 13:00:00,54.14,54.24,54.03,54.1,44501.0,41.3933,41.4698,41.3092,41.3627,44501.0
2015-06-03 13:30:00,54.07,54.24,54.06,54.21,79140.0,41.3398,41.4698,41.3322,41.4469,79140.0
2015-06-03 14:00:00,54.21,54.22,54.1,54.15,40090.0,41.4469,41.4545,41.3627,41.401,40090.0
2015-06-03 14:30:00,54.16,54.41,54.0,54.05,90048.0,41.4086,41.5998,41.2863,41.3245,90048.0
2015-06-03 15:00:00,54.05,54.15,54.05,54.08,63148.0,41.3245,41.401,41.3245,41.3475,63148.0
2015-06-03 15:30:00,54.08,54.24,53.97,54.0,318620.0,41.3475,41.4698,41.2634,41.2863,318620.0
2015-06-04 09:30:00,53.73,54.12,53.63,53.99,95100.0,41.0799,41.378,41.0034,41.2786,95100.0
2015-06-04 10:00:00,53.99,54.05,53.91,54.02,83158.0,41.2786,41.3245,41.2175,41.3016,83158.0
2015-06-04 10:30:00,53.99,54.08,53.94,53.99,107071.0,41.2786,41.3475,41.2404,41.2786,107071.0
2015-06-04 11:00:00,54.0,54.15,53.91,54.05,44255.0,41.2863,41.401,41.2175,41.3245,44255.0
2015-06-04 11:30:00,54.05,54.05,53.81,54.0,47458.0,41.3245,41.3245,41.141,41.2863,47458.0
2015-06-04 12:00:00,54.0,54.03,53.85,53.94,89916.0,41.2863,41.3092,41.1716,41.2404,89916.0
2015-06-04 12:30:00,53.96,54.01,53.85,53.97,24896.0,41.2557,41.2939,41.1716,41.2634,24896.0
2015-06-04 13:00:00,53.97,54.06,53.91,53.99,40646.0,41.2634,41.3322,41.2175,41.2786,40646.0
2015-06-04 13:30:00,53.96,54.09,53.9,54.05,26368.0,41.2557,41.3551,41.2098,41.3245,26368.0
2015-06-04 14:00:00,54.05,54.13,53.99,54.1,42025.0,41.3245,41.3857,41.2786,41.3627,42025.0
2015-06-04 14:30:00,54.11,54.14,54.01,54.08,30930.0,41.3704,41.3933,41.2939,41.3475,30930.0
2015-06-04 15:00:00,54.09,54.11,54.04,54.1,47644.0,41.3551,41.3704,41.3169,41.3627,47644.0
2015-06-04 15:30:00,54.08,54.18,54.04,54.14,132669.0,41.3475,41.4239,41.3169,41.3933,132669.0
2015-06-05 09:30:00,54.13,54.19,53.51,53.71,33711.0,41.3857,41.4316,40.9117,41.0646,33711.0
2015-06-05 10:00:00,53.71,53.89,53.63,53.79,32767.0,41.0646,41.2022,41.0034,41.1257,32767.0
2015-06-05 10:30:00,53.81,54.08,53.78,54.07,46777.0,41.141,41.3475,41.1181,41.3398,46777.0
2015-06-05 11:00:00,54.09,54.26,54.01,54.2,26022.0,41.3551,41.4851,41.2939,41.4392,26022.0
2015-06-05 11:30:00,54.18,54.21,53.97,54.08,20475.0,41.4239,41.4469,41.2634,41.3475,20475.0
2015-06-05 12:00:00,54.06,54.16,54.03,54.05,21016.0,41.3322,41.4086,41.3092,41.3245,21016.0
2015-06-05 12:30:00,54.04,54.1,53.96,54.1,22250.0,41.3169,41.3627,41.2557,41.3627,22250.0
2015-06-05 13:00:00,54.12,54.19,53.95,54.12,35749.0,41.378,41.4316,41.2481,41.378,35749.0
2015-06-05 13:30:00,54.13,54.15,54.04,54.13,23421.0,41.3857,41.401,41.3169,41.3857,23421.0
2015-06-05 14:00:00,54.14,54.25,54.11,54.23,32229.0,41.3933,41.4774,41.3704,41.4621,32229.0
2015-06-05 14:30:00,54.25,54.4,54.24,54.27,53737.0,41.4774,41.5921,41.4698,41.4927,53737.0
2015-06-05 15:00:00,54.26,54.28,54.1,54.17,27833.0,41.4851,41.5004,41.3627,41.4163,27833.0
2015-06-05 15:30:00,54.15,54.21,54.11,54.15,61617.0,41.401,41.4469,41.3704,41.401,61617.0
2015-06-08 09:30:00,54.29,54.48,53.82,54.04,64849.0,41.508,41.6533,41.1487,41.3169,64849.0
2015-06-08 10:00:00,53.98,54.28,53.94,54.24,35284.0,41.271,41.5004,41.2404,41.4698,35284.0
2015-06-08 10:30:00,54.23,54.3,54.12,54.16,74012.0,41.4621,41.5157,41.378,41.4086,74012.0
2015-06-08 11:00:00,54.14,54.23,53.97,53.98,25114.0,41.3933,41.4621,41.2634,41.271,25114.0
2015-06-08 11:30:00,53.97,54.04,53.88,53.96,35749.0,41.2634,41.3169,41.1945,41.2557,35749.0
2015-06-08 12:00:00,53.96,54.0,53.9,53.97,57457.0,41.2557,41.2863,41.2098,41.2634,57457.0
2015-06-08 12:30:00,53.97,54.0,53.92,53.98,27505.0,41.2634,41.2863,41.2251,41.271,27505.0
2015-06-08 13:00:00,53.98,54.13,53.97,54.11,21471.0,41.271,41.3857,41.2634,41.3704,21471.0
2015-06-08 13:30:00,54.12,54.12,53.98,54.08,23213.0,41.378,41.378,41.271,41.3475,23213.0
2015-06-08 14:00:00,54.06,54.17,54.03,54.14,33194.0,41.3322,41.4163,41.3092,41.3933,33194.0
2015-06-08 14:30:00,54.15,54.41,54.15,54.39,68593.0,41.401,41.5998,41.401,41.5845,68593.0
2015-06-08 15:00:00,54.38,54.39,54.13,54.16,49608.0,41.5768,41.5845,41.3857,41.4086,49608.0
2015-06-08 15:30:00,54.19,54.24,54.02,54.06,121737.0,41.4316,41.4698,41.3016,41.3322,121737.0
2015-06-09 09:30:00,53.87,54.29,53.63,53.67,105348.0,41.1869,41.508,41.0034,41.034,105348.0
2015-06-09 10:00:00,53.68,53.82,53.58,53.62,65781.0,41.0416,41.1487,40.9652,40.9958,65781.0
2015-06-09 10:30:00,53.59,53.7,53.5,53.65,39577.0,40.9728,41.0569,40.904,41.0187,39577.0
2015-06-09 11:00:00,53.65,53.7,53.57,53.64,51329.0,41.0187,41.0569,40.9575,41.0111,51329.0
2015-06-09 11:30:00,53.64,53.75,53.6,53.67,47449.0,41.0111,41.0952,40.9805,41.034,47449.0
2015-06-09 12:00:00,53.67,53.74,53.61,53.67,28743.0,41.034,41.0875,40.9881,41.034,28743.0
2015-06-09 12:30:00,53.67,53.76,53.6,53.76,58894.0,41.034,41.1028,40.9805,41.1028,58894.0
2015-06-09 13:00:00,53.77,53.82,53.7,53.74,46275.0,41.1104,41.1487,41.0569,41.0875,46275.0
2015-06-09 13:30:00,53.75,53.76,53.63,53.69,41576.0,41.0952,41.1028,41.0034,41.0493,41576.0
2015-06-09 14:00:00,53.69,53.7,53.51,53.64,98168.0,41.0493,41.0569,40.9117,41.0111,98168.0
2015-06-09 14:30:00,53.64,53.65,53.44,53.51,67982.0,41.0111,41.0187,40.8581,40.9117,67982.0
2015-06-09 15:00:00,53.51,53.51,53.36,53.4,82026.0,40.9117,40.9117,40.797,40.8276,82026.0
2015-06-09 15:30:00,53.4,53.63,53.39,53.53,248902.0,40.8276,41.0034,40.8199,40.9269,248902.0
2015-06-10 09:30:00,53.45,53.71,53.4,53.55,62718.0,40.972,41.1713,40.9337,41.0487,62718.0
2015-06-10 10:00:00,53.55,53.64,53.41,53.42,71739.0,41.0487,41.1176,40.9413,40.949,71739.0
2015-06-10 10:30:00,53.43,53.55,53.36,53.39,65300.0,40.9567,41.0487,40.903,40.926,65300.0
2015-06-10 11:00:00,53.4,53.57,53.38,53.52,76452.0,40.9337,41.064,40.9183,41.0257,76452.0
2015-06-10 11:30:00,53.52,53.62,53.46,53.58,54302.0,41.0257,41.1023,40.9797,41.0717,54302.0
2015-06-10 12:00:00,53.56,53.64,53.5,53.52,69967.0,41.0563,41.1176,41.0103,41.0257,69967.0
2015-06-10 12:30:00,53.52,53.53,53.31,53.4,76241.0,41.0257,41.0333,40.8647,40.9337,76241.0
2015-06-10 13:00:00,53.41,53.45,53.25,53.27,68153.0,40.9413,40.972,40.8187,40.834,68153.0
2015-06-10 13:30:00,53.27,53.31,53.2,53.25,96909.0,40.834,40.8647,40.7804,40.8187,96909.0
2015-06-10 14:00:00,53.25,53.31,53.11,53.13,141312.0,40.8187,40.8647,40.7114,40.7267,141312.0
2015-06-10 14:30:00,53.13,53.13,52.99,53.06,197555.0,40.7267,40.7267,40.6194,40.6731,197555.0
2015-06-10 15:00:00,53.07,53.07,52.95,52.96,161139.0,40.6807,40.6807,40.5887,40.5964,161139.0
2015-06-10 15:30:00,52.96,52.97,52.88,52.9,402306.0,40.5964,40.6041,40.5351,40.5504,402306.0
2015-06-11 09:30:00,52.98,53.89,52.86,53.79,136288.0,40.6117,41.3093,40.5197,41.2326,136288.0
2015-06-11 10:00:00,53.8,53.84,53.59,53.61,79270.0,41.2403,41.271,41.0793,41.0947,79270.0
2015-06-11 10:30:00,53.6,53.62,53.4,53.41,60727.0,41.087,41.1023,40.9337,40.9413,60727.0
2015-06-11 11:00:00,53.4,53.48,53.31,53.44,46309.0,40.9337,40.995,40.8647,40.9643,46309.0
2015-06-11 11:30:00,53.43,53.53,53.4,53.51,40117.0,40.9567,41.0333,40.9337,41.018,40117.0
2015-06-11 12:00:00,53.5,53.61,53.47,53.6,39796.0,41.0103,41.0947,40.9873,41.087,39796.0
2015-06-11 12:30:00,53.61,53.64,53.54,53.62,32456.0,41.0947,41.1176,41.041,41.1023,32456.0
2015-06-11 13:00:00,53.61,53.61,53.41,53.46,28001.0,41.0947,41.0947,40.9413,40.9797,28001.0
2015-06-11 13:30:00,53.47,53.5,53.37,53.42,47156.0,40.9873,41.0103,40.9107,40.949,47156.0
2015-06-11 14:00:00,53.42,53.5,53.4,53.47,39971.0,40.949,41.0103,40.9337,40.9873,39971.0
2015-06-11 14:30:00,53.47,53.54,53.44,53.52,62884.0,40.9873,41.041,40.9643,41.0257,62884.0
2015-06-11 15:00:00,53.53,53.59,53.47,53.55,80114.0,41.0333,41.0793,40.9873,41.0487,80114.0
2015-06-11 15:30:00,53.55,53.66,53.49,53.65,216126.0,41.0487,41.133,41.0027,41.1253,216126.0
2015-06-12 09:30:00,53.58,53.58,53.13,53.29,69598.0,41.0717,41.0717,40.7267,40.8494,69598.0
2015-06-12 10:00:00,53.31,53.9,53.22,53.88,66744.0,40.8647,41.317,40.7957,41.3016,66744.0
2015-06-12 10:30:00,53.88,53.93,53.56,53.56,79811.0,41.3016,41.3399,41.0563,41.0563,79811.0
2015-06-12 11:00:00,53.54,53.82,53.42,53.79,41144.0,41.041,41.2556,40.949,41.2326,41144.0
2015-06-12 11:30:00,53.8,53.94,53.79,53.82,30864.0,41.2403,41.3476,41.2326,41.2556,30864.0
2015-06-12 12:00:00,53.83,53.92,53.75,53.9,26121.0,41.2633,41.3323,41.202,41.317,26121.0
2015-06-12 12:30:00,53.9,53.93,53.78,53.82,23214.0,41.317,41.3399,41.225,41.2556,23214.0
2015-06-12 13:00:00,53.81,53.87,53.75,53.82,30020.0,41.248,41.294,41.202,41.2556,30020.0
2015-06-12 13:30:00,53.84,53.92,53.74,53.86,26712.0,41.271,41.3323,41.1943,41.2863,26712.0
2015-06-12 14:00:00,53.86,53.94,53.83,53.91,45340.0,41.2863,41.3476,41.2633,41.3246,45340.0
2015-06-12 14:30:00,53.91,53.92,53.83,53.86,43752.0,41.3246,41.3323,41.2633,41.2863,43752.0
2015-06-12 15:00:00,53.85,53.97,53.84,53.97,63342.0,41.2786,41.3706,41.271,41.3706,63342.0
2015-06-12 15:30:00,53.97,53.98,53.9,53.93,167048.0,41.3706,41.3783,41.317,41.3399,167048.0
2015-06-15 09:30:00,53.46,53.64,53.25,53.46,41877.0,40.9797,41.1176,40.8187,40.9797,41877.0
2015-06-15 10:00:00,53.48,53.77,53.42,53.73,77634.0,40.995,41.2173,40.949,41.1866,77634.0
2015-06-15 10:30:00,53.76,53.9,53.7,53.8,49705.0,41.2096,41.317,41.1636,41.2403,49705.0
2015-06-15 11:00:00,53.83,54.0,53.75,53.81,32455.0,41.2633,41.3936,41.202,41.248,32455.0
2015-06-15 11:30:00,53.83,54.06,53.82,53.94,30713.0,41.2633,41.4396,41.2556,41.3476,30713.0
2015-06-15 12:00:00,53.93,54.03,53.85,53.85,43651.0,41.3399,41.4166,41.2786,41.2786,43651.0
2015-06-15 12:30:00,53.84,53.96,53.82,53.94,22967.0,41.271,41.3629,41.2556,41.3476,22967.0
2015-06-15 13:00:00,53.94,54.04,53.93,54.04,34412.0,41.3476,41.4243,41.3399,41.4243,34412.0
2015-06-15 13:30:00,54.04,54.04,53.84,53.9,41230.0,41.4243,41.4243,41.271,41.317,41230.0
2015-06-15 14:00:00,53.9,53.93,53.85,53.9,88573.0,41.317,41.3399,41.2786,41.317,88573.0
2015-06-15 14:30:00,53.91,54.0,53.82,53.85,43338.0,41.3246,41.3936,41.2556,41.2786,43338.0
2015-06-15 15:00:00,53.84,53.93,53.81,53.9,52304.0,41.271,41.3399,41.248,41.317,52304.0
2015-06-15 15:30:00,53.91,54.07,53.87,53.97,157980.0,41.3246,41.4473,41.294,41.3706,157980.0
2015-06-16 09:30:00,53.97,54.15,53.6,53.68,99452.0,41.3706,41.5086,41.087,41.1483,99452.0
2015-06-16 10:00:00,53.72,53.82,53.66,53.75,66871.0,41.179,41.2556,41.133,41.202,66871.0
2015-06-16 10:30:00,53.74,53.82,53.71,53.8,23519.0,41.1943,41.2556,41.1713,41.2403,23519.0
2015-06-16 11:00:00,53.76,53.82,53.75,53.77,35887.0,41.2096,41.2556,41.202,41.2173,35887.0
2015-06-16 11:30:00,53.77,53.8,53.75,53.8,25222.0,41.2173,41.2403,41.202,41.2403,25222.0
2015-06-16 12:00:00,53.79,53.81,53.77,53.81,43059.0,41.2326,41.248,41.2173,41.248,43059.0
2015-06-16 12:30:00,53.8,53.81,53.75,53.78,30524.0,41.2403,41.248,41.202,41.225,30524.0
2015-06-16 13:00:00,53.78,53.81,53.75,53.79,20266.0,41.225,41.248,41.202,41.2326,20266.0
2015-06-16 13:30:00,53.8,53.81,53.65,53.65,26754.0,41.2403,41.248,41.1253,41.1253,26754.0
2015-06-16 14:00:00,53.66,53.68,53.52,53.57,37396.0,41.133,41.1483,41.0257,41.064,37396.0
2015-06-16 14:30:00,53.57,53.59,53.41,53.54,39593.0,41.064,41.0793,40.9413,41.041,39593.0
2015-06-16 15:00:00,53.53,53.54,53.45,53.48,42073.0,41.0333,41.041,40.972,40.995,42073.0
2015-06-16 15:30:00,53.48,53.5,53.3,53.35,151572.0,40.995,41.0103,40.857,40.8954,151572.0
2015-06-17 09:30:00,53.31,53.63,53.26,53.27,40383.0,40.8647,41.11,40.8264,40.834,40383.0
2015-06-17 10:00:00,53.27,53.29,53.05,53.15,62667.0,40.834,40.8494,40.6654,40.742,62667.0
2015-06-17 10:30:00,53.18,53.3,53.16,53.27,30241.0,40.765,40.857,40.7497,40.834,30241.0
2015-06-17 11:00:00,53.26,53.29,53.06,53.11,35349.0,40.8264,40.8494,40.6731,40.7114,35349.0
2015-06-17 11:30:00,53.09,53.22,53.05,53.18,26585.0,40.696,40.7957,40.6654,40.765,26585.0
2015-06-17 12:00:00,53.18,53.18,52.86,52.9,42117.0,40.765,40.765,40.5197,40.5504,42117.0
2015-06-17 12:30:00,52.9,52.94,52.69,52.7,75173.0,40.5504,40.5811,40.3894,40.3971,75173.0
2015-06-17 13:00:00,52.74,53.0,52.73,52.97,27971.0,40.4278,40.6271,40.4201,40.6041,27971.0
2015-06-17 13:30:00,52.96,53.0,52.91,53.0,20023.0,40.5964,40.6271,40.5581,40.6271,20023.0
2015-06-17 14:00:00,52.94,53.13,52.89,52.95,52590.0,40.5811,40.7267,40.5427,40.5887,52590.0
2015-06-17 14:30:00,52.95,53.3,52.94,53.21,57547.0,40.5887,40.857,40.5811,40.788,57547.0
2015-06-17 15:00:00,53.21,53.24,53.12,53.14,51737.0,40.788,40.811,40.719,40.7344,51737.0
2015-06-17 15:30:00,53.15,53.19,52.94,52.96,184854.0,40.742,40.7727,40.5811,40.5964,184854.0
2015-06-18 09:30:00,53.05,53.49,53.05,53.43,110471.0,40.6654,41.0027,40.6654,40.9567,110471.0
2015-06-18 10:00:00,53.43,53.57,53.38,53.46,68791.0,40.9567,41.064,40.9183,40.9797,68791.0
2015-06-18 10:30:00,53.46,53.52,53.31,53.35,64773.0,40.9797,41.0257,40.8647,40.8954,64773.0
2015-06-18 11:00:00,53.36,53.37,53.21,53.29,78870.0,40.903,40.9107,40.788,40.8494,78870.0
2015-06-18 11:30:00,53.31,53.57,53.3,53.57,116883.0,40.8647,41.064,40.857,41.064,116883.0
2015-06-18 12:00:00,53.57,53.73,53.57,53.73,34817.0,41.064,41.1866,41.064,41.1866,34817.0
2015-06-18 12:30:00,53.73,53.75,53.56,53.58,26467.0,41.1866,41.202,41.0563,41.0717,26467.0
2015-06-18 13:00:00,53.57,53.61,53.48,53.52,38924.0,41.064,41.0947,40.995,41.0257,38924.0
2015-06-18 13:30:00,53.52,53.59,53.36,53.38,49269.0,41.0257,41.0793,40.903,40.9183,49269.0
2015-06-18 14:00:00,53.38,53.44,53.26,53.39,64594.0,40.9183,40.9643,40.8264,40.926,64594.0
2015-06-18 14:30:00,53.39,53.48,53.28,53.3,65375.0,40.926,40.995,40.8417,40.857,65375.0
2015-06-18 15:00:00,53.3,53.42,53.29,53.39,63165.0,40.857,40.949,40.8494,40.926,63165.0
2015-06-18 15:30:00,53.38,53.4,53.17,53.18,201030.0,40.9183,40.9337,40.7574,40.765,201030.0
2015-06-19 09:30:00,53.24,53.64,53.11,53.59,133215.0,40.811,41.1176,40.7114,41.0793,133215.0
2015-06-19 10:00:00,53.6,53.71,53.44,53.71,82444.0,41.087,41.1713,40.9643,41.1713,82444.0
2015-06-19 10:30:00,53.73,53.73,53.5,53.57,32988.0,41.1866,41.1866,41.0103,41.064,32988.0
2015-06-19 11:00:00,53.57,53.6,53.53,53.59,34159.0,41.064,41.087,41.0333,41.0793,34159.0
2015-06-19 11:30:00,53.58,53.66,53.57,53.59,43143.0,41.0717,41.133,41.064,41.0793,43143.0
2015-06-19 12:00:00,53.58,53.73,53.57,53.7,30080.0,41.0717,41.1866,41.064,41.1636,30080.0
2015-06-19 12:30:00,53.69,53.75,53.35,53.53,74303.0,41.156,41.202,40.8954,41.0333,74303.0
2015-06-19 13:00:00,53.53,53.54,53.34,53.38,47209.0,41.0333,41.041,40.8877,40.9183,47209.0
2015-06-19 13:30:00,53.39,53.45,53.28,53.28,47834.0,40.926,40.972,40.8417,40.8417,47834.0
2015-06-19 14:00:00,53.29,53.33,53.16,53.25,56904.0,40.8494,40.88,40.7497,40.8187,56904.0
2015-06-19 14:30:00,53.24,53.28,53.07,53.11,54246.0,40.811,40.8417,40.6807,40.7114,54246.0
2015-06-19 15:00:00,53.12,53.14,52.88,52.88,102858.0,40.719,40.7344,40.5351,40.5351,102858.0
2015-06-19 15:30:00,52.89,53.04,52.83,52.84,222787.0,40.5427,40.6577,40.4967,40.5044,222787.0
2015-06-22 09:30:00,53.15,53.31,52.74,52.77,46382.0,40.742,40.8647,40.4278,40.4508,46382.0
2015-06-22 10:00:00,52.76,52.77,52.33,52.47,135621.0,40.4431,40.4508,40.1135,40.2208,135621.0
2015-06-22 10:30:00,52.47,52.75,52.47,52.71,60493.0,40.2208,40.4354,40.2208,40.4048,60493.0
2015-06-22 11:00:00,52.71,52.88,52.7,52.85,56489.0,40.4048,40.5351,40.3971,40.5121,56489.0
2015-06-22 11:30:00,52.84,52.86,52.73,52.73,37230.0,40.5044,40.5197,40.4201,40.4201,37230.0
2015-06-22 12:00:00,52.73,52.8,52.6,52.68,59666.0,40.4201,40.4737,40.3204,40.3818,59666.0
2015-06-22 12:30:00,52.68,52.8,52.68,52.79,35736.0,40.3818,40.4737,40.3818,40.4661,35736.0
2015-06-22 13:00:00,52.79,52.93,52.79,52.82,54145.0,40.4661,40.5734,40.4661,40.4891,54145.0
2015-06-22 13:30:00,52.83,52.9,52.62,52.79,61268.0,40.4967,40.5504,40.3358,40.4661,61268.0
2015-06-22 14:00:00,52.79,53.01,52.78,52.98,51107.0,40.4661,40.6347,40.4584,40.6117,51107.0
2015-06-22 14:30:00,52.97,53.05,52.93,52.97,58338.0,40.6041,40.6654,40.5734,40.6041,58338.0
2015-06-22 15:00:00,52.97,52.99,52.86,52.9,51761.0,40.6041,40.6194,40.5197,40.5504,51761.0
2015-06-22 15:30:00,52.92,52.98,52.87,52.97,137131.0,40.5657,40.6117,40.5274,40.6041,137131.0
2015-06-23 09:30:00,53.13,53.23,52.92,53.02,51574.0,40.7267,40.8034,40.5657,40.6424,51574.0
2015-06-23 10:00:00,53.0,53.28,52.89,52.89,37423.0,40.6271,40.8417,40.5427,40.5427,37423.0
2015-06-23 10:30:00,52.86,53.03,52.86,52.99,28928.0,40.5197,40.6501,40.5197,40.6194,28928.0
2015-06-23 11:00:00,52.99,53.11,52.77,52.83,41396.0,40.6194,40.7114,40.4508,40.4967,41396.0
2015-06-23 11:30:00,52.84,52.88,52.64,52.7,59928.0,40.5044,40.5351,40.3511,40.3971,59928.0
2015-06-23 12:00:00,52.7,52.71,52.58,52.64,51880.0,40.3971,40.4048,40.3051,40.3511,51880.0
2015-06-23 12:30:00,52.63,52.68,52.57,52.64,61088.0,40.3434,40.3818,40.2974,40.3511,61088.0
2015-06-23 13:00:00,52.64,52.64,52.56,52.57,35040.0,40.3511,40.3511,40.2898,40.2974,35040.0
2015-06-23 13:30:00,52.59,52.66,52.56,52.57,33384.0,40.3128,40.3664,40.2898,40.2974,33384.0
2015-06-23 14:00:00,52.56,52.65,52.55,52.62,54391.0,40.2898,40.3588,40.2821,40.3358,54391.0
2015-06-23 14:30:00,52.62,52.62,52.5,52.54,50564.0,40.3358,40.3358,40.2438,40.2744,50564.0
2015-06-23 15:00:00,52.54,52.63,52.51,52.6,74311.0,40.2744,40.3434,40.2514,40.3204,74311.0
2015-06-23 15:30:00,52.6,52.6,52.43,52.5,233699.0,40.3204,40.3204,40.1901,40.2438,233699.0
2015-06-24 09:30:00,52.51,52.71,52.46,52.48,48150.0,40.2514,40.4048,40.2131,40.2285,48150.0
2015-06-24 10:00:00,52.49,52.57,52.25,52.42,56533.0,40.2361,40.2974,40.0521,40.1825,56533.0
2015-06-24 10:30:00,52.43,52.46,52.33,52.38,42096.0,40.1901,40.2131,40.1135,40.1518,42096.0
2015-06-24 11:00:00,52.38,52.42,52.34,52.4,61658.0,40.1518,40.1825,40.1211,40.1671,61658.0
2015-06-24 11:30:00,52.39,52.39,52.21,52.22,58506.0,40.1595,40.1595,40.0215,40.0292,58506.0
2015-06-24 12:00:00,52.21,52.25,52.14,52.16,43607.0,40.0215,40.0521,39.9678,39.9832,43607.0
2015-06-24 12:30:00,52.17,52.18,52.01,52.03,43318.0,39.9908,39.9985,39.8682,39.8835,43318.0
2015-06-24 13:00:00,52.04,52.04,51.81,51.81,75642.0,39.8912,39.8912,39.7149,39.7149,75642.0
2015-06-24 13:30:00,51.81,51.98,51.81,51.93,54210.0,39.7149,39.8452,39.7149,39.8069,54210.0
2015-06-24 14:00:00,51.93,51.93,51.43,51.77,221487.0,39.8069,39.8069,39.4236,39.6842,221487.0
2015-06-24 14:30:00,51.77,52.05,51.76,52.04,83384.0,39.6842,39.8988,39.6765,39.8912,83384.0
2015-06-24 15:00:00,52.04,52.19,51.95,52.17,64621.0,39.8912,40.0062,39.8222,39.9908,64621.0
2015-06-24 15:30:00,52.17,52.22,52.09,52.14,184980.0,39.9908,40.0292,39.9295,39.9678,184980.0
2015-06-25 09:30:00,52.25,52.51,52.16,52.32,54650.0,40.0521,40.2514,39.9832,40.1058,54650.0
2015-06-25 10:00:00,52.32,52.35,52.16,52.27,43833.0,40.1058,40.1288,39.9832,40.0675,43833.0
2015-06-25 10:30:00,52.28,52.42,52.25,52.42,44284.0,40.0751,40.1825,40.0521,40.1825,44284.0
2015-06-25 11:00:00,52.42,52.57,52.37,52.52,44486.0,40.1825,40.2974,40.1441,40.2591,44486.0
2015-06-25 11:30:00,52.51,52.55,52.43,52.51,27733.0,40.2514,40.2821,40.1901,40.2514,27733.0
2015-06-25 12:00:00,52.5,52.51,52.38,52.4,28161.0,40.2438,40.2514,40.1518,40.1671,28161.0
2015-06-25 12:30:00,52.41,52.46,52.38,52.44,18471.0,40.1748,40.2131,40.1518,40.1978,18471.0
2015-06-25 13:00:00,52.43,52.43,52.31,52.39,59143.0,40.1901,40.1901,40.0981,40.1595,59143.0
2015-06-25 13:30:00,52.37,52.46,52.35,52.43,32267.0,40.1441,40.2131,40.1288,40.1901,32267.0
2015-06-25 14:00:00,52.46,52.46,52.17,52.19,49335.0,40.2131,40.2131,39.9908,40.0062,49335.0
2015-06-25 14:30:00,52.17,52.34,52.16,52.32,37016.0,39.9908,40.1211,39.9832,40.1058,37016.0
2015-06-25 15:00:00,52.32,52.37,52.29,52.32,40571.0,40.1058,40.1441,40.0828,40.1058,40571.0
2015-06-25 15:30:00,52.32,52.36,52.19,52.27,135480.0,40.1058,40.1365,40.0062,40.0675,135480.0
2015-06-26 09:30:00,52.4,53.01,52.3,52.88,113663.0,40.1671,40.6347,40.0905,40.5351,113663.0
2015-06-26 10:00:00,52.9,53.13,52.87,53.13,48110.0,40.5504,40.7267,40.5274,40.7267,48110.0
2015-06-26 10:30:00,53.15,53.16,53.0,53.12,37061.0,40.742,40.7497,40.6271,40.719,37061.0
2015-06-26 11:00:00,53.13,53.21,53.07,53.2,53897.0,40.7267,40.788,40.6807,40.7804,53897.0
2015-06-26 11:30:00,53.2,53.31,53.16,53.23,43849.0,40.7804,40.8647,40.7497,40.8034,43849.0
2015-06-26 12:00:00,53.23,53.33,53.23,53.24,28505.0,40.8034,40.88,40.8034,40.811,28505.0
2015-06-26 12:30:00,53.25,53.3,53.22,53.24,42700.0,40.8187,40.857,40.7957,40.811,42700.0
2015-06-26 13:00:00,53.23,53.3,53.06,53.13,35979.0,40.8034,40.857,40.6731,40.7267,35979.0
2015-06-26 13:30:00,53.14,53.23,53.04,53.04,19006.0,40.7344,40.8034,40.6577,40.6577,19006.0
2015-06-26 14:00:00,53.05,53.11,52.99,53.05,25855.0,40.6654,40.7114,40.6194,40.6654,25855.0
2015-06-26 14:30:00,53.01,53.06,52.91,52.93,47981.0,40.6347,40.6731,40.5581,40.5734,47981.0
2015-06-26 15:00:00,52.94,53.01,52.91,52.98,47779.0,40.5811,40.6347,40.5581,40.6117,47779.0
2015-06-26 15:30:00,52.98,53.02,52.89,52.92,135249.0,40.6117,40.6424,40.5427,40.5657,135249.0
2015-06-29 09:30:00,52.43,52.66,52.36,52.55,27153.0,40.1901,40.3664,40.1365,40.2821,27153.0
2015-06-29 10:00:00,52.53,52.8,52.48,52.72,37921.0,40.2668,40.4737,40.2285,40.4124,37921.0
2015-06-29 10:30:00,52.72,52.77,52.65,52.68,34590.0,40.4124,40.4508,40.3588,40.3818,34590.0
2015-06-29 11:00:00,52.67,52.74,52.56,52.71,36212.0,40.3741,40.4278,40.2898,40.4048,36212.0
2015-06-29 11:30:00,52.7,52.71,52.58,52.59,25925.0,40.3971,40.4048,40.3051,40.3128,25925.0
2015-06-29 12:00:00,52.59,52.67,52.55,52.57,27403.0,40.3128,40.3741,40.2821,40.2974,27403.0
2015-06-29 12:30:00,52.57,52.57,52.42,52.43,14316.0,40.2974,40.2974,40.1825,40.1901,14316.0
2015-06-29 13:00:00,52.42,52.43,52.31,52.31,23852.0,40.1825,40.1901,40.0981,40.0981,23852.0
2015-06-29 13:30:00,52.3,52.35,52.18,52.21,18903.0,40.0905,40.1288,39.9985,40.0215,18903.0
2015-06-29 14:00:00,52.24,52.24,51.99,51.99,24548.0,40.0445,40.0445,39.8528,39.8528,24548.0
2015-06-29 14:30:00,51.98,52.01,51.81,51.81,34466.0,39.8452,39.8682,39.7149,39.7149,34466.0
2015-06-29 15:00:00,51.82,51.86,51.68,51.74,51917.0,39.7225,39.7532,39.6152,39.6612,51917.0
2015-06-29 15:30:00,51.73,51.74,51.5,51.54,131932.0,39.6535,39.6612,39.4772,39.5079,131932.0
2015-06-30 09:30:00,51.87,52.17,51.5,51.62,42309.0,39.7609,39.9908,39.4772,39.5692,42309.0
2015-06-30 10:00:00,51.62,51.72,51.6,51.66,52024.0,39.5692,39.6459,39.5539,39.5999,52024.0
2015-06-30 10:30:00,51.66,51.74,51.61,51.67,50327.0,39.5999,39.6612,39.5616,39.6075,50327.0
2015-06-30 11:00:00,51.68,51.84,51.68,51.79,28499.0,39.6152,39.7379,39.6152,39.6995,28499.0
2015-06-30 11:30:00,51.79,51.82,51.64,51.65,28619.0,39.6995,39.7225,39.5846,39.5922,28619.0
2015-06-30 12:00:00,51.67,51.72,51.61,51.65,49340.0,39.6075,39.6459,39.5616,39.5922,49340.0
2015-06-30 12:30:00,51.65,51.79,51.62,51.79,22751.0,39.5922,39.6995,39.5692,39.6995,22751.0
2015-06-30 13:00:00,51.78,51.99,51.73,51.97,37799.0,39.6919,39.8528,39.6535,39.8375,37799.0
2015-06-30 13:30:00,51.98,52.05,51.96,51.99,40682.0,39.8452,39.8988,39.8298,39.8528,40682.0
2015-06-30 14:00:00,51.98,52.06,51.88,51.89,58497.0,39.8452,39.9065,39.7685,39.7762,58497.0
2015-06-30 14:30:00,51.9,51.9,51.72,51.86,39555.0,39.7839,39.7839,39.6459,39.7532,39555.0
2015-06-30 15:00:00,51.87,51.95,51.86,51.93,79751.0,39.7609,39.8222,39.7532,39.8069,79751.0
2015-06-30 15:30:00,51.92,51.97,51.78,51.78,237007.0,39.7992,39.8375,39.6919,39.6919,237007.0
2015-07-01 09:30:00,52.24,52.28,51.82,52.23,97648.0,40.0445,40.0751,39.7225,40.0368,97648.0
2015-07-01 10:00:00,52.26,52.35,52.13,52.19,42605.0,40.0598,40.1288,39.9602,40.0062,42605.0
2015-07-01 10:30:00,52.18,52.21,52.0,52.08,51867.0,39.9985,40.0215,39.8605,39.9218,51867.0
2015-07-01 11:00:00,52.1,52.23,52.02,52.21,58413.0,39.9372,40.0368,39.8758,40.0215,58413.0
2015-07-01 11:30:00,52.19,52.2,52.02,52.11,92775.0,40.0062,40.0138,39.8758,39.9448,92775.0
2015-07-01 12:00:00,52.1,52.13,51.76,51.79,70164.0,39.9372,39.9602,39.6765,39.6995,70164.0
2015-07-01 12:30:00,51.81,51.87,51.74,51.77,28408.0,39.7149,39.7609,39.6612,39.6842,28408.0
2015-07-01 13:00:00,51.78,51.87,51.7,51.79,38687.0,39.6919,39.7609,39.6305,39.6995,38687.0
2015-07-01 13:30:00,51.79,51.92,51.74,51.74,31907.0,39.6995,39.7992,39.6612,39.6612,31907.0
2015-07-01 14:00:00,51.74,51.8,51.64,51.75,41512.0,39.6612,39.7072,39.5846,39.6689,41512.0
2015-07-01 14:30:00,51.75,51.91,51.69,51.88,49832.0,39.6689,39.7915,39.6229,39.7685,49832.0
2015-07-01 15:00:00,51.87,51.98,51.84,51.93,51306.0,39.7609,39.8452,39.7379,39.8069,51306.0
2015-07-01 15:30:00,51.94,51.95,51.78,51.82,154252.0,39.8145,39.8222,39.6919,39.7225,154252.0
2015-07-02 09:30:00,51.99,51.99,51.55,51.89,93960.0,39.8528,39.8528,39.5156,39.7762,93960.0
2015-07-02 10:00:00,51.92,51.99,51.6,51.72,30302.0,39.7992,39.8528,39.5539,39.6459,30302.0
2015-07-02 10:30:00,51.71,51.8,51.66,51.7,21004.0,39.6382,39.7072,39.5999,39.6305,21004.0
2015-07-02 11:00:00,51.67,51.77,51.57,51.73,26106.0,39.6075,39.6842,39.5309,39.6535,26106.0
2015-07-02 11:30:00,51.73,51.74,51.49,51.52,22818.0,39.6535,39.6612,39.4696,39.4926,22818.0
2015-07-02 12:00:00,51.54,51.55,51.42,51.44,51039.0,39.5079,39.5156,39.4159,39.4312,51039.0
2015-07-02 12:30:00,51.42,51.53,51.42,51.5,39788.0,39.4159,39.5002,39.4159,39.4772,39788.0
2015-07-02 13:00:00,51.49,51.52,51.41,51.43,35705.0,39.4696,39.4926,39.4082,39.4236,35705.0
2015-07-02 13:30:00,51.44,51.46,51.34,51.36,44047.0,39.4312,39.4466,39.3546,39.3699,44047.0
2015-07-02 14:00:00,51.37,51.41,51.26,51.41,45233.0,39.3776,39.4082,39.2933,39.4082,45233.0
2015-07-02 14:30:00,51.42,51.42,51.31,51.38,44795.0,39.4159,39.4159,39.3316,39.3853,44795.0
2015-07-02 15:00:00,51.39,51.46,51.31,51.41,51667.0,39.3929,39.4466,39.3316,39.4082,51667.0
2015-07-02 15:30:00,51.42,51.43,51.18,51.21,246531.0,39.4159,39.4236,39.2319,39.2549,246531.0
2015-07-06 09:30:00,50.85,51.49,50.63,51.48,31516.0,38.979,39.4696,38.8103,39.4619,31516.0
2015-07-06 10:00:00,51.49,51.91,51.38,51.91,41070.0,39.4696,39.7915,39.3853,39.7915,41070.0
2015-07-06 10:30:00,51.91,52.11,51.86,51.97,53827.0,39.7915,39.9448,39.7532,39.8375,53827.0
2015-07-06 11:00:00,51.97,52.11,51.97,52.04,55225.0,39.8375,39.9448,39.8375,39.8912,55225.0
2015-07-06 11:30:00,52.04,52.04,51.82,51.93,45176.0,39.8912,39.8912,39.7225,39.8069,45176.0
2015-07-06 12:00:00,51.93,51.94,51.76,51.77,39596.0,39.8069,39.8145,39.6765,39.6842,39596.0
2015-07-06 12:30:00,51.76,51.86,51.69,51.83,33621.0,39.6765,39.7532,39.6229,39.7302,33621.0
2015-07-06 13:00:00,51.83,51.88,51.69,51.75,37785.0,39.7302,39.7685,39.6229,39.6689,37785.0
2015-07-06 13:30:00,51.75,51.75,51.58,51.67,38523.0,39.6689,39.6689,39.5386,39.6075,38523.0
2015-07-06 14:00:00,51.67,51.72,51.59,51.66,54692.0,39.6075,39.6459,39.5462,39.5999,54692.0
2015-07-06 14:30:00,51.66,51.69,51.5,51.61,60667.0,39.5999,39.6229,39.4772,39.5616,60667.0
2015-07-06 15:00:00,51.61,51.8,51.61,51.78,56838.0,39.5616,39.7072,39.5616,39.6919,56838.0
2015-07-06 15:30:00,51.79,52.07,51.75,52.04,388236.0,39.6995,39.9142,39.6689,39.8912,388236.0
2015-07-07 09:30:00,52.15,52.26,51.79,51.84,97024.0,39.9755,40.0598,39.6995,39.7379,97024.0
2015-07-07 10:00:00,51.82,51.84,51.43,51.5,144473.0,39.7225,39.7379,39.4236,39.4772,144473.0
2015-07-07 10:30:00,51.49,51.64,51.22,51.6,104437.0,39.4696,39.5846,39.2626,39.5539,104437.0
2015-07-07 11:00:00,51.59,51.77,51.5,51.65,74375.0,39.5462,39.6842,39.4772,39.5922,74375.0
2015-07-07 11:30:00,51.65,52.03,51.53,51.98,82968.0,39.5922,39.8835,39.5002,39.8452,82968.0
2015-07-07 12:00:00,51.96,51.96,51.78,51.79,29755.0,39.8298,39.8298,39.6919,39.6995,29755.0
2015-07-07 12:30:00,51.8,52.29,51.8,52.26,48466.0,39.7072,40.0828,39.7072,40.0598,48466.0
2015-07-07 13:00:00,52.27,52.35,52.12,52.29,55369.0,40.0675,40.1288,39.9525,40.0828,55369.0
2015-07-07 13:30:00,52.28,52.31,52.14,52.21,44476.0,40.0751,40.0981,39.9678,40.0215,44476.0
2015-07-07 14:00:00,52.21,52.21,51.98,52.04,53943.0,40.0215,40.0215,39.8452,39.8912,53943.0
2015-07-07 14:30:00,52.05,52.42,52.04,52.4,83175.0,39.8988,40.1825,39.8912,40.1671,83175.0
2015-07-07 15:00:00,52.41,52.41,52.21,52.31,74616.0,40.1748,40.1748,40.0215,40.0981,74616.0
2015-07-07 15:30:00,52.32,52.35,52.0,52.1,343291.0,40.1058,40.1288,39.8605,39.9372,343291.0
2015-07-08 09:30:00,52.22,52.68,52.15,52.15,125196.0,40.0292,40.3818,39.9755,39.9755,125196.0
2015-07-08 10:00:00,52.12,52.14,51.7,51.78,87138.0,39.9525,39.9678,39.6305,39.6919,87138.0
2015-07-08 10:30:00,51.78,51.81,51.57,51.78,97534.0,39.6919,39.7149,39.5309,39.6919,97534.0
2015-07-08 11:00:00,51.76,51.91,51.69,51.72,35300.0,39.6765,39.7915,39.6229,39.6459,35300.0
2015-07-08 11:30:00,51.72,51.79,51.61,51.68,20342.0,39.6459,39.6995,39.5616,39.6152,20342.0
2015-07-08 12:00:00,51.66,51.88,51.6,51.64,62238.0,39.5999,39.7685,39.5539,39.5846,62238.0
2015-07-08 12:30:00,51.64,51.72,51.58,51.69,26257.0,39.5846,39.6459,39.5386,39.6229,26257.0
2015-07-08 13:00:00,51.69,51.84,51.66,51.7,38298.0,39.6229,39.7379,39.5999,39.6305,38298.0
2015-07-08 13:30:00,51.69,51.98,51.66,51.92,89807.0,39.6229,39.8452,39.5999,39.7992,89807.0
2015-07-08 14:00:00,51.9,51.9,51.48,51.48,61318.0,39.7839,39.7839,39.4619,39.4619,61318.0
2015-07-08 14:30:00,51.48,51.62,51.38,51.57,49610.0,39.4619,39.5692,39.3853,39.5309,49610.0
2015-07-08 15:00:00,51.55,51.63,51.44,51.44,87865.0,39.5156,39.5769,39.4312,39.4312,87865.0
2015-07-08 15:30:00,51.44,51.68,51.44,51.58,274093.0,39.4312,39.6152,39.4312,39.5386,274093.0
2015-07-09 09:30:00,51.99,51.99,50.83,50.93,131600.0,39.8528,39.8528,38.9636,39.0403,131600.0
2015-07-09 10:00:00,50.94,51.14,50.33,50.48,196976.0,39.048,39.2013,38.5804,38.6954,196976.0
2015-07-09 10:30:00,50.47,50.84,50.43,50.64,166261.0,38.6877,38.9713,38.657,38.818,166261.0
2015-07-09 11:00:00,50.63,50.95,50.6,50.79,102871.0,38.8103,39.0556,38.7873,38.933,102871.0
2015-07-09 11:30:00,50.81,50.81,50.36,50.39,76009.0,38.9483,38.9483,38.6034,38.6264,76009.0
2015-07-09 12:00:00,50.4,50.54,50.38,50.44,72067.0,38.634,38.7413,38.6187,38.6647,72067.0
2015-07-09 12:30:00,50.43,50.47,50.24,50.25,86837.0,38.657,38.6877,38.5114,38.5191,86837.0
2015-07-09 13:00:00,50.25,50.32,50.02,50.13,74687.0,38.5191,38.5727,38.3427,38.4271,74687.0
2015-07-09 13:30:00,50.12,50.13,49.99,50.01,97614.0,38.4194,38.4271,38.3197,38.3351,97614.0
2015-07-09 14:00:00,50.02,50.09,49.93,50.04,90293.0,38.3427,38.3964,38.2738,38.3581,90293.0
2015-07-09 14:30:00,50.04,50.25,50.02,50.2,97538.0,38.3581,38.5191,38.3427,38.4807,97538.0
2015-07-09 15:00:00,50.2,50.6,50.19,50.49,220117.0,38.4807,38.7873,38.4731,38.703,220117.0
2015-07-09 15:30:00,50.5,50.5,50.31,50.43,378747.0,38.7107,38.7107,38.565,38.657,378747.0
2015-07-10 09:30:00,50.77,51.08,50.67,50.74,64956.0,38.9177,39.1553,38.841,38.8947,64956.0
2015-07-10 10:00:00,50.73,50.86,50.66,50.83,53059.0,38.887,38.9866,38.8333,38.9636,53059.0
2015-07-10 10:30:00,50.83,51.0,50.77,50.94,56522.0,38.9636,39.094,38.9177,39.048,56522.0
2015-07-10 11:00:00,50.93,51.16,50.93,51.15,44045.0,39.0403,39.2166,39.0403,39.2089,44045.0
2015-07-10 11:30:00,51.14,51.31,51.09,51.21,60074.0,39.2013,39.3316,39.163,39.2549,60074.0
2015-07-10 12:00:00,51.21,51.29,51.19,51.24,35173.0,39.2549,39.3163,39.2396,39.2779,35173.0
2015-07-10 12:30:00,51.23,51.23,51.1,51.19,24691.0,39.2703,39.2703,39.1706,39.2396,24691.0
2015-07-10 13:00:00,51.19,51.29,51.17,51.22,50986.0,39.2396,39.3163,39.2243,39.2626,50986.0
2015-07-10 13:30:00,51.22,51.22,51.13,51.17,25323.0,39.2626,39.2626,39.1936,39.2243,25323.0
2015-07-10 14:00:00,51.17,51.23,51.15,51.19,30721.0,39.2243,39.2703,39.2089,39.2396,30721.0
2015-07-10 14:30:00,51.2,51.32,51.17,51.25,48877.0,39.2473,39.3393,39.2243,39.2856,48877.0
2015-07-10 15:00:00,51.25,51.3,51.21,51.22,47691.0,39.2856,39.3239,39.2549,39.2626,47691.0
2015-07-10 15:30:00,51.21,51.24,51.14,51.19,156327.0,39.2549,39.2779,39.2013,39.2396,156327.0
2015-07-13 09:30:00,51.64,51.83,51.55,51.7,37585.0,39.5846,39.7302,39.5156,39.6305,37585.0
2015-07-13 10:00:00,51.69,52.03,51.69,51.86,85224.0,39.6229,39.8835,39.6229,39.7532,85224.0
2015-07-13 10:30:00,51.85,51.98,51.76,51.98,53149.0,39.7455,39.8452,39.6765,39.8452,53149.0
2015-07-13 11:00:00,51.98,52.04,51.87,51.94,50472.0,39.8452,39.8912,39.7609,39.8145,50472.0
2015-07-13 11:30:00,51.93,52.16,51.89,52.12,73719.0,39.8069,39.9832,39.7762,39.9525,73719.0
2015-07-13 12:00:00,52.11,52.16,51.93,52.02,44531.0,39.9448,39.9832,39.8069,39.8758,44531.0
2015-07-13 12:30:00,52.02,52.14,51.99,52.13,38980.0,39.8758,39.9678,39.8528,39.9602,38980.0
2015-07-13 13:00:00,52.1,52.2,52.08,52.08,32501.0,39.9372,40.0138,39.9218,39.9218,32501.0
2015-07-13 13:30:00,52.08,52.1,51.93,51.94,25843.0,39.9218,39.9372,39.8069,39.8145,25843.0
2015-07-13 14:00:00,51.95,51.97,51.84,51.88,48344.0,39.8222,39.8375,39.7379,39.7685,48344.0
2015-07-13 14:30:00,51.88,51.93,51.71,51.89,74280.0,39.7685,39.8069,39.6382,39.7762,74280.0
2015-07-13 15:00:00,51.9,51.96,51.87,51.9,37217.0,39.7839,39.8298,39.7609,39.7839,37217.0
2015-07-13 15:30:00,51.9,51.93,51.81,51.82,152089.0,39.7839,39.8069,39.7149,39.7225,152089.0
2015-07-14 09:30:00,51.89,52.26,51.79,52.26,79181.0,39.7762,40.0598,39.6995,40.0598,79181.0
2015-07-14 10:00:00,52.29,52.29,51.94,52.0,65721.0,40.0828,40.0828,39.8145,39.8605,65721.0
2015-07-14 10:30:00,52.0,52.06,51.96,52.03,56325.0,39.8605,39.9065,39.8298,39.8835,56325.0
2015-07-14 11:00:00,52.05,52.06,52.01,52.04,72580.0,39.8988,39.9065,39.8682,39.8912,72580.0
2015-07-14 11:30:00,52.04,52.04,51.75,51.81,99845.0,39.8912,39.8912,39.6689,39.7149,99845.0
2015-07-14 12:00:00,51.81,51.88,51.77,51.88,41373.0,39.7149,39.7685,39.6842,39.7685,41373.0
2015-07-14 12:30:00,51.87,51.92,51.83,51.87,28866.0,39.7609,39.7992,39.7302,39.7609,28866.0
2015-07-14 13:00:00,51.87,51.97,51.85,51.89,47036.0,39.7609,39.8375,39.7455,39.7762,47036.0
2015-07-14 13:30:00,51.89,51.89,51.69,51.73,90840.0,39.7762,39.7762,39.6229,39.6535,90840.0
2015-07-14 14:00:00,51.75,51.82,51.68,51.76,39604.0,39.6689,39.7225,39.6152,39.6765,39604.0
2015-07-14 14:30:00,51.76,51.86,51.75,51.85,49330.0,39.6765,39.7532,39.6689,39.7455,49330.0
2015-07-14 15:00:00,51.85,51.94,51.84,51.85,47393.0,39.7455,39.8145,39.7379,39.7455,47393.0
2015-07-14 15:30:00,51.85,51.87,51.79,51.8,100309.0,39.7455,39.7609,39.6995,39.7072,100309.0
2015-07-15 09:30:00,51.81,51.84,51.5,51.56,32563.0,39.7149,39.7379,39.4772,39.5232,32563.0
2015-07-15 10:00:00,51.52,51.79,51.42,51.75,74086.0,39.4926,39.6995,39.4159,39.6689,74086.0
2015-07-15 10:30:00,51.72,51.74,51.54,51.7,74802.0,39.6459,39.6612,39.5079,39.6305,74802.0
2015-07-15 11:00:00,51.7,52.0,51.63,51.91,50274.0,39.6305,39.8605,39.5769,39.7915,50274.0
2015-07-15 11:30:00,51.92,52.07,51.86,51.96,47541.0,39.7992,39.9142,39.7532,39.8298,47541.0
2015-07-15 12:00:00,51.94,52.05,51.86,52.02,26517.0,39.8145,39.8988,39.7532,39.8758,26517.0
2015-07-15 12:30:00,52.02,52.11,52.01,52.11,30638.0,39.8758,39.9448,39.8682,39.9448,30638.0
2015-07-15 13:00:00,52.12,52.13,52.02,52.09,31347.0,39.9525,39.9602,39.8758,39.9295,31347.0
2015-07-15 13:30:00,52.08,52.11,52.01,52.1,29690.0,39.9218,39.9448,39.8682,39.9372,29690.0
2015-07-15 14:00:00,52.1,52.15,51.94,51.98,45753.0,39.9372,39.9755,39.8145,39.8452,45753.0
2015-07-15 14:30:00,51.98,51.98,51.72,51.75,56410.0,39.8452,39.8452,39.6459,39.6689,56410.0
2015-07-15 15:00:00,51.74,51.79,51.67,51.77,61406.0,39.6612,39.6995,39.6075,39.6842,61406.0
2015-07-15 15:30:00,51.76,51.84,51.65,51.78,166048.0,39.6765,39.7379,39.5922,39.6919,166048.0
2015-07-16 09:30:00,51.95,51.95,51.68,51.93,33398.0,39.8222,39.8222,39.6152,39.8069,33398.0
2015-07-16 10:00:00,51.87,51.88,51.7,51.77,29243.0,39.7609,39.7685,39.6305,39.6842,29243.0
2015-07-16 10:30:00,51.79,51.89,51.75,51.88,20768.0,39.6995,39.7762,39.6689,39.7685,20768.0
2015-07-16 11:00:00,51.88,52.11,51.86,52.07,63296.0,39.7685,39.9448,39.7532,39.9142,63296.0
2015-07-16 11:30:00,52.04,52.37,52.02,52.37,143297.0,39.8912,40.1441,39.8758,40.1441,143297.0
2015-07-16 12:00:00,52.37,52.44,52.13,52.32,119449.0,40.1441,40.1978,39.9602,40.1058,119449.0
2015-07-16 12:30:00,52.3,52.39,52.27,52.3,57495.0,40.0905,40.1595,40.0675,40.0905,57495.0
2015-07-16 13:00:00,52.3,52.46,52.26,52.42,79608.0,40.0905,40.2131,40.0598,40.1825,79608.0
2015-07-16 13:30:00,52.4,52.44,52.33,52.4,60204.0,40.1671,40.1978,40.1135,40.1671,60204.0
2015-07-16 14:00:00,52.38,52.42,52.35,52.41,46353.0,40.1518,40.1825,40.1288,40.1748,46353.0
2015-07-16 14:30:00,52.4,52.5,52.4,52.44,83046.0,40.1671,40.2438,40.1671,40.1978,83046.0
2015-07-16 15:00:00,52.44,52.49,52.36,52.47,85393.0,40.1978,40.2361,40.1365,40.2208,85393.0
2015-07-16 15:30:00,52.48,52.54,52.37,52.4,231639.0,40.2285,40.2744,40.1441,40.1671,231639.0
2015-07-17 09:30:00,52.32,52.32,51.9,52.02,124918.0,40.1058,40.1058,39.7839,39.8758,124918.0
2015-07-17 10:00:00,52.01,52.31,51.98,52.04,106169.0,39.8682,40.0981,39.8452,39.8912,106169.0
2015-07-17 10:30:00,52.04,52.07,51.79,51.93,72532.0,39.8912,39.9142,39.6995,39.8069,72532.0
2015-07-17 11:00:00,51.9,51.9,51.72,51.75,56360.0,39.7839,39.7839,39.6459,39.6689,56360.0
2015-07-17 11:30:00,51.75,51.99,51.74,51.91,49436.0,39.6689,39.8528,39.6612,39.7915,49436.0
2015-07-17 12:00:00,51.89,51.9,51.61,51.61,42303.0,39.7762,39.7839,39.5616,39.5616,42303.0
2015-07-17 12:30:00,51.61,51.86,51.6,51.79,63782.0,39.5616,39.7532,39.5539,39.6995,63782.0
2015-07-17 13:00:00,51.79,51.83,51.57,51.76,77698.0,39.6995,39.7302,39.5309,39.6765,77698.0
2015-07-17 13:30:00,51.73,51.73,51.5,51.54,57219.0,39.6535,39.6535,39.4772,39.5079,57219.0
2015-07-17 14:00:00,51.56,51.61,51.51,51.58,58302.0,39.5232,39.5616,39.4849,39.5386,58302.0
2015-07-17 14:30:00,51.58,51.68,51.5,51.53,75445.0,39.5386,39.6152,39.4772,39.5002,75445.0
2015-07-17 15:00:00,51.52,51.59,51.42,51.59,131684.0,39.4926,39.5462,39.4159,39.5462,131684.0
2015-07-17 15:30:00,51.59,51.62,51.43,51.47,275888.0,39.5462,39.5692,39.4236,39.4542,275888.0
2015-07-20 09:30:00,51.43,52.02,51.32,51.46,195639.0,39.4236,39.8758,39.3393,39.4466,195639.0
2015-07-20 10:00:00,51.46,51.6,51.41,51.46,109699.0,39.4466,39.5539,39.4082,39.4466,109699.0
2015-07-20 10:30:00,51.45,51.54,51.34,51.34,65697.0,39.4389,39.5079,39.3546,39.3546,65697.0
2015-07-20 11:00:00,51.35,51.51,51.34,51.43,133288.0,39.3623,39.4849,39.3546,39.4236,133288.0
2015-07-20 11:30:00,51.45,51.54,51.4,51.47,60459.0,39.4389,39.5079,39.4006,39.4542,60459.0
2015-07-20 12:00:00,51.48,51.48,51.39,51.43,30593.0,39.4619,39.4619,39.3929,39.4236,30593.0
2015-07-20 12:30:00,51.44,51.59,51.42,51.51,55391.0,39.4312,39.5462,39.4159,39.4849,55391.0
2015-07-20 13:00:00,51.5,51.56,51.49,51.49,85696.0,39.4772,39.5232,39.4696,39.4696,85696.0
2015-07-20 13:30:00,51.5,51.51,51.32,51.34,46259.0,39.4772,39.4849,39.3393,39.3546,46259.0
2015-07-20 14:00:00,51.35,51.36,51.26,51.27,40427.0,39.3623,39.3699,39.2933,39.3009,40427.0
2015-07-20 14:30:00,51.28,51.37,51.2,51.26,72672.0,39.3086,39.3776,39.2473,39.2933,72672.0
2015-07-20 15:00:00,51.26,51.29,51.16,51.18,105355.0,39.2933,39.3163,39.2166,39.2319,105355.0
2015-07-20 15:30:00,51.17,51.2,50.76,50.84,335238.0,39.2243,39.2473,38.91,38.9713,335238.0
2015-07-21 09:30:00,50.87,51.2,50.75,51.08,95563.0,38.9943,39.2473,38.9023,39.1553,95563.0
2015-07-21 10:00:00,51.08,51.12,50.92,51.0,109147.0,39.1553,39.1859,39.0326,39.094,109147.0
2015-07-21 10:30:00,50.98,51.08,50.96,51.0,55129.0,39.0786,39.1553,39.0633,39.094,55129.0
2015-07-21 11:00:00,50.99,51.0,50.76,50.77,61600.0,39.0863,39.094,38.91,38.9177,61600.0
2015-07-21 11:30:00,50.76,50.86,50.7,50.74,43391.0,38.91,38.9866,38.864,38.8947,43391.0
2015-07-21 12:00:00,50.75,50.85,50.74,50.8,39978.0,38.9023,38.979,38.8947,38.9407,39978.0
2015-07-21 12:30:00,50.8,50.81,50.7,50.76,42221.0,38.9407,38.9483,38.864,38.91,42221.0
2015-07-21 13:00:00,50.76,50.82,50.67,50.73,39015.0,38.91,38.956,38.841,38.887,39015.0
2015-07-21 13:30:00,50.73,50.78,50.65,50.76,38246.0,38.887,38.9253,38.8257,38.91,38246.0
2015-07-21 14:00:00,50.75,50.75,50.6,50.72,46164.0,38.9023,38.9023,38.7873,38.8793,46164.0
2015-07-21 14:30:00,50.73,50.76,50.61,50.64,42643.0,38.887,38.91,38.795,38.818,42643.0
2015-07-21 15:00:00,50.64,50.66,50.53,50.63,85461.0,38.818,38.8333,38.7337,38.8103,85461.0
2015-07-21 15:30:00,50.62,50.65,50.43,50.47,329712.0,38.8027,38.8257,38.657,38.6877,329712.0
2015-07-22 09:30:00,50.28,50.76,50.2,50.7,60141.0,38.542,38.91,38.4807,38.864,60141.0
2015-07-22 10:00:00,50.7,50.9,50.68,50.78,27253.0,38.864,39.0173,38.8487,38.9253,27253.0
2015-07-22 10:30:00,50.77,50.78,50.66,50.69,25511.0,38.9177,38.9253,38.8333,38.8563,25511.0
2015-07-22 11:00:00,50.68,50.68,50.54,50.54,29035.0,38.8487,38.8487,38.7413,38.7413,29035.0
2015-07-22 11:30:00,50.56,50.73,50.55,50.73,32408.0,38.7567,38.887,38.749,38.887,32408.0
2015-07-22 12:00:00,50.73,50.81,50.72,50.74,23701.0,38.887,38.9483,38.8793,38.8947,23701.0
2015-07-22 12:30:00,50.75,50.85,50.74,50.84,14339.0,38.9023,38.979,38.8947,38.9713,14339.0
2015-07-22 13:00:00,50.84,50.91,50.82,50.89,26004.0,38.9713,39.025,38.956,39.0096,26004.0
2015-07-22 13:30:00,50.9,51.0,50.9,50.95,21309.0,39.0173,39.094,39.0173,39.0556,21309.0
2015-07-22 14:00:00,50.95,51.08,50.95,51.08,37105.0,39.0556,39.1553,39.0556,39.1553,37105.0
2015-07-22 14:30:00,51.08,51.15,51.05,51.05,53565.0,39.1553,39.2089,39.1323,39.1323,53565.0
2015-07-22 15:00:00,51.05,51.15,51.05,51.12,81360.0,39.1323,39.2089,39.1323,39.1859,81360.0
2015-07-22 15:30:00,51.13,51.27,51.03,51.22,206100.0,39.1936,39.3009,39.117,39.2626,206100.0
2015-07-23 09:30:00,51.33,51.5,51.05,51.29,126864.0,39.3469,39.4772,39.1323,39.3163,126864.0
2015-07-23 10:00:00,51.29,51.65,51.24,51.6,147465.0,39.3163,39.5922,39.2779,39.5539,147465.0
2015-07-23 10:30:00,51.59,51.63,51.25,51.29,110910.0,39.5462,39.5769,39.2856,39.3163,110910.0
2015-07-23 11:00:00,51.29,51.39,50.95,50.97,96476.0,39.3163,39.3929,39.0556,39.071,96476.0
2015-07-23 11:30:00,50.97,51.07,50.83,50.97,86078.0,39.071,39.1476,38.9636,39.071,86078.0
2015-07-23 12:00:00,50.97,50.97,50.64,50.76,35410.0,39.071,39.071,38.818,38.91,35410.0
2015-07-23 12:30:00,50.75,50.89,50.7,50.84,33418.0,38.9023,39.0096,38.864,38.9713,33418.0
2015-07-23 13:00:00,50.84,50.9,50.81,50.82,31555.0,38.9713,39.0173,38.9483,38.956,31555.0
2015-07-23 13:30:00,50.81,50.86,50.76,50.85,37922.0,38.9483,38.9866,38.91,38.979,37922.0
2015-07-23 14:00:00,50.85,50.9,50.77,50.79,31426.0,38.979,39.0173,38.9177,38.933,31426.0
2015-07-23 14:30:00,50.79,50.83,50.52,50.58,39731.0,38.933,38.9636,38.726,38.772,39731.0
2015-07-23 15:00:00,50.58,50.6,50.46,50.46,52483.0,38.772,38.7873,38.68,38.68,52483.0
2015-07-23 15:30:00,50.47,50.54,50.37,50.42,148909.0,38.6877,38.7413,38.611,38.6494,148909.0
2015-07-24 09:30:00,50.47,50.54,50.04,50.45,56344.0,38.6877,38.7413,38.3581,38.6724,56344.0
2015-07-24 10:00:00,50.42,50.42,50.07,50.09,35194.0,38.6494,38.6494,38.3811,38.3964,35194.0
2015-07-24 10:30:00,50.09,50.09,49.79,49.98,85622.0,38.3964,38.3964,38.1664,38.3121,85622.0
2015-07-24 11:00:00,49.99,50.07,49.94,50.07,39362.0,38.3197,38.3811,38.2814,38.3811,39362.0
2015-07-24 11:30:00,50.07,50.29,50.07,50.2,42052.0,38.3811,38.5497,38.3811,38.4807,42052.0
2015-07-24 12:00:00,50.21,50.32,50.19,50.26,26706.0,38.4884,38.5727,38.4731,38.5267,26706.0
2015-07-24 12:30:00,50.27,50.36,50.2,50.24,30051.0,38.5344,38.6034,38.4807,38.5114,30051.0
2015-07-24 13:00:00,50.24,50.31,50.05,50.11,58023.0,38.5114,38.565,38.3657,38.4117,58023.0
2015-07-24 13:30:00,50.11,50.12,49.94,50.02,27953.0,38.4117,38.4194,38.2814,38.3427,27953.0
2015-07-24 14:00:00,50.0,50.0,49.85,49.91,31604.0,38.3274,38.3274,38.2124,38.2584,31604.0
2015-07-24 14:30:00,49.91,49.91,49.82,49.84,38328.0,38.2584,38.2584,38.1894,38.2048,38328.0
2015-07-24 15:00:00,49.84,50.0,49.8,49.9,44394.0,38.2048,38.3274,38.1741,38.2508,44394.0
2015-07-24 15:30:00,49.91,49.99,49.86,49.86,106341.0,38.2584,38.3197,38.2201,38.2201,106341.0
2015-07-27 09:30:00,49.49,49.81,49.0,49.79,103452.0,37.9365,38.1818,37.5609,38.1664,103452.0
2015-07-27 10:00:00,49.76,49.78,49.53,49.76,127714.0,38.1434,38.1588,37.9671,38.1434,127714.0
2015-07-27 10:30:00,49.79,49.94,49.67,49.71,65687.0,38.1664,38.2814,38.0745,38.1051,65687.0
2015-07-27 11:00:00,49.73,49.77,49.57,49.59,46537.0,38.1204,38.1511,37.9978,38.0131,46537.0
2015-07-27 11:30:00,49.58,49.67,49.51,49.62,53004.0,38.0055,38.0745,37.9518,38.0361,53004.0
2015-07-27 12:00:00,49.63,49.64,49.5,49.52,42896.0,38.0438,38.0515,37.9441,37.9595,42896.0
2015-07-27 12:30:00,49.52,49.55,49.35,49.42,57508.0,37.9595,37.9825,37.8292,37.8828,57508.0
2015-07-27 13:00:00,49.43,49.53,49.39,49.44,44011.0,37.8905,37.9671,37.8598,37.8981,44011.0
2015-07-27 13:30:00,49.45,49.48,49.35,49.37,48569.0,37.9058,37.9288,37.8292,37.8445,48569.0
2015-07-27 14:00:00,49.38,49.53,49.35,49.49,76741.0,37.8522,37.9671,37.8292,37.9365,76741.0
2015-07-27 14:30:00,49.48,49.53,49.36,49.38,74856.0,37.9288,37.9671,37.8368,37.8522,74856.0
2015-07-27 15:00:00,49.38,49.39,49.19,49.24,129213.0,37.8522,37.8598,37.7065,37.7448,129213.0
2015-07-27 15:30:00,49.24,49.31,49.07,49.24,282844.0,37.7448,37.7985,37.6145,37.7448,282844.0
2015-07-28 09:30:00,49.38,49.38,48.8,49.1,102100.0,37.8522,37.8522,37.4076,37.6375,102100.0
2015-07-28 10:00:00,49.1,49.1,48.79,48.79,57029.0,37.6375,37.6375,37.3999,37.3999,57029.0
2015-07-28 10:30:00,48.8,49.16,48.79,49.12,52057.0,37.4076,37.6835,37.3999,37.6529,52057.0
2015-07-28 11:00:00,49.12,49.32,49.09,49.3,66397.0,37.6529,37.8062,37.6299,37.7908,66397.0
2015-07-28 11:30:00,49.29,49.44,49.27,49.35,45258.0,37.7832,37.8981,37.7678,37.8292,45258.0
2015-07-28 12:00:00,49.36,49.44,49.32,49.44,46334.0,37.8368,37.8981,37.8062,37.8981,46334.0
2015-07-28 12:30:00,49.44,49.49,49.41,49.45,41601.0,37.8981,37.9365,37.8752,37.9058,41601.0
2015-07-28 13:00:00,49.45,49.71,49.44,49.69,49063.0,37.9058,38.1051,37.8981,38.0898,49063.0
2015-07-28 13:30:00,49.69,49.69,49.59,49.61,33194.0,38.0898,38.0898,38.0131,38.0285,33194.0
2015-07-28 14:00:00,49.61,49.71,49.58,49.62,43251.0,38.0285,38.1051,38.0055,38.0361,43251.0
2015-07-28 14:30:00,49.62,49.79,49.61,49.77,88274.0,38.0361,38.1664,38.0285,38.1511,88274.0
2015-07-28 15:00:00,49.77,49.8,49.73,49.76,93053.0,38.1511,38.1741,38.1204,38.1434,93053.0
2015-07-28 15:30:00,49.76,49.82,49.68,49.72,223360.0,38.1434,38.1894,38.0821,38.1128,223360.0
2015-07-29 09:30:00,49.67,50.27,49.64,50.02,44923.0,38.0745,38.5344,38.0515,38.3427,44923.0
2015-07-29 10:00:00,49.99,50.06,49.88,50.0,91773.0,38.3197,38.3734,38.2354,38.3274,91773.0
2015-07-29 10:30:00,50.02,50.11,49.95,50.03,60441.0,38.3427,38.4117,38.2891,38.3504,60441.0
2015-07-29 11:00:00,50.01,50.09,50.0,50.03,36145.0,38.3351,38.3964,38.3274,38.3504,36145.0
2015-07-29 11:30:00,50.03,50.22,50.02,50.21,66268.0,38.3504,38.4961,38.3427,38.4884,66268.0
2015-07-29 12:00:00,50.21,50.3,50.14,50.3,69470.0,38.4884,38.5574,38.4347,38.5574,69470.0
2015-07-29 12:30:00,50.29,50.41,50.23,50.41,42252.0,38.5497,38.6417,38.5037,38.6417,42252.0
2015-07-29 13:00:00,50.39,50.4,50.31,50.36,33622.0,38.6264,38.634,38.565,38.6034,33622.0
2015-07-29 13:30:00,50.34,50.37,50.28,50.32,30088.0,38.588,38.611,38.542,38.5727,30088.0
2015-07-29 14:00:00,50.34,50.51,50.25,50.47,75322.0,38.588,38.7184,38.5191,38.6877,75322.0
2015-07-29 14:30:00,50.47,50.56,50.39,50.45,54279.0,38.6877,38.7567,38.6264,38.6724,54279.0
2015-07-29 15:00:00,50.44,50.53,50.35,50.48,59322.0,38.6647,38.7337,38.5957,38.6954,59322.0
2015-07-29 15:30:00,50.48,50.56,50.4,50.48,144519.0,38.6954,38.7567,38.634,38.6954,144519.0
2015-07-30 09:30:00,50.43,50.75,50.38,50.53,21672.0,38.657,38.9023,38.6187,38.7337,21672.0
2015-07-30 10:00:00,50.47,50.61,50.36,50.5,56232.0,38.6877,38.795,38.6034,38.7107,56232.0
2015-07-30 10:30:00,50.51,50.55,50.28,50.3,23932.0,38.7184,38.749,38.542,38.5574,23932.0
2015-07-30 11:00:00,50.28,50.45,50.24,50.36,27741.0,38.542,38.6724,38.5114,38.6034,27741.0
2015-07-30 11:30:00,50.36,50.45,50.35,50.37,28007.0,38.6034,38.6724,38.5957,38.611,28007.0
2015-07-30 12:00:00,50.39,50.41,50.29,50.38,19650.0,38.6264,38.6417,38.5497,38.6187,19650.0
2015-07-30 12:30:00,50.37,50.47,50.33,50.45,21862.0,38.611,38.6877,38.5804,38.6724,21862.0
2015-07-30 13:00:00,50.46,50.56,50.45,50.52,27588.0,38.68,38.7567,38.6724,38.726,27588.0
2015-07-30 13:30:00,50.54,50.57,50.42,50.47,22452.0,38.7413,38.7643,38.6494,38.6877,22452.0
2015-07-30 14:00:00,50.48,50.53,50.4,50.41,25515.0,38.6954,38.7337,38.634,38.6417,25515.0
2015-07-30 14:30:00,50.42,50.49,50.34,50.46,20466.0,38.6494,38.703,38.588,38.68,20466.0
2015-07-30 15:00:00,50.47,50.53,50.45,50.52,41570.0,38.6877,38.7337,38.6724,38.726,41570.0
2015-07-30 15:30:00,50.52,50.55,50.36,50.42,140446.0,38.726,38.749,38.6034,38.6494,140446.0
2015-07-31 09:30:00,50.52,50.53,50.15,50.25,34287.0,38.726,38.7337,38.4424,38.5191,34287.0
2015-07-31 10:00:00,50.3,50.54,50.26,50.45,44646.0,38.5574,38.7413,38.5267,38.6724,44646.0
2015-07-31 10:30:00,50.48,50.84,50.45,50.83,94665.0,38.6954,38.9713,38.6724,38.9636,94665.0
2015-07-31 11:00:00,50.81,50.89,50.77,50.87,26816.0,38.9483,39.0096,38.9177,38.9943,26816.0
2015-07-31 11:30:00,50.87,51.05,50.86,50.93,34445.0,38.9943,39.1323,38.9866,39.0403,34445.0
2015-07-31 12:00:00,50.95,51.08,50.95,51.06,24043.0,39.0556,39.1553,39.0556,39.14,24043.0
2015-07-31 12:30:00,51.08,51.09,50.96,50.97,28252.0,39.1553,39.163,39.0633,39.071,28252.0
2015-07-31 13:00:00,50.97,51.0,50.93,50.94,29847.0,39.071,39.094,39.0403,39.048,29847.0
2015-07-31 13:30:00,50.93,50.99,50.92,50.98,19906.0,39.0403,39.0863,39.0326,39.0786,19906.0
2015-07-31 14:00:00,50.97,51.0,50.9,50.97,34804.0,39.071,39.094,39.0173,39.071,34804.0
2015-07-31 14:30:00,50.97,51.0,50.9,50.99,33761.0,39.071,39.094,39.0173,39.0863,33761.0
2015-07-31 15:00:00,50.99,51.05,50.88,50.88,55709.0,39.0863,39.1323,39.002,39.002,55709.0
2015-07-31 15:30:00,50.89,51.01,50.87,50.95,147904.0,39.0096,39.1016,38.9943,39.0556,147904.0
2015-08-03 09:30:00,51.01,51.22,50.78,51.08,52232.0,39.1016,39.2626,38.9253,39.1553,52232.0
2015-08-03 10:00:00,51.08,51.2,50.73,50.81,66478.0,39.1553,39.2473,38.887,38.9483,66478.0
2015-08-03 10:30:00,50.81,51.07,50.74,51.01,35701.0,38.9483,39.1476,38.8947,39.1016,35701.0
2015-08-03 11:00:00,50.99,51.1,50.89,50.97,52552.0,39.0863,39.1706,39.0096,39.071,52552.0
2015-08-03 11:30:00,50.98,51.1,50.94,50.94,29908.0,39.0786,39.1706,39.048,39.048,29908.0
2015-08-03 12:00:00,50.96,50.98,50.89,50.91,23055.0,39.0633,39.0786,39.0096,39.025,23055.0
2015-08-03 12:30:00,50.91,50.91,50.58,50.58,32832.0,39.025,39.025,38.772,38.772,32832.0
2015-08-03 13:00:00,50.57,50.57,50.39,50.5,16031.0,38.7643,38.7643,38.6264,38.7107,16031.0
2015-08-03 13:30:00,50.55,50.69,50.5,50.64,18995.0,38.749,38.8563,38.7107,38.818,18995.0
2015-08-03 14:00:00,50.64,50.64,50.39,50.44,31302.0,38.818,38.818,38.6264,38.6647,31302.0
2015-08-03 14:30:00,50.43,50.53,50.36,50.43,23284.0,38.657,38.7337,38.6034,38.657,23284.0
2015-08-03 15:00:00,50.45,50.47,50.4,50.4,29505.0,38.6724,38.6877,38.634,38.634,29505.0
2015-08-03 15:30:00,50.4,50.68,50.4,50.64,143390.0,38.634,38.8487,38.634,38.818,143390.0
2015-08-04 09:30:00,50.79,51.66,50.79,51.66,105633.0,38.933,39.5999,38.933,39.5999,105633.0
2015-08-04 10:00:00,51.67,52.22,51.62,52.11,150400.0,39.6075,40.0292,39.5692,39.9448,150400.0
2015-08-04 10:30:00,52.1,52.24,51.9,51.91,126162.0,39.9372,40.0445,39.7839,39.7915,126162.0
2015-08-04 11:00:00,51.89,52.14,51.89,52.0,156406.0,39.7762,39.9678,39.7762,39.8605,156406.0
2015-08-04 11:30:00,52.0,52.0,51.66,51.77,115326.0,39.8605,39.8605,39.5999,39.6842,115326.0
2015-08-04 12:00:00,51.76,52.07,51.69,52.0,98858.0,39.6765,39.9142,39.6229,39.8605,98858.0
2015-08-04 12:30:00,51.99,52.04,51.77,51.78,51797.0,39.8528,39.8912,39.6842,39.6919,51797.0
2015-08-04 13:00:00,51.76,51.79,51.64,51.79,35551.0,39.6765,39.6995,39.5846,39.6995,35551.0
2015-08-04 13:30:00,51.8,51.82,51.61,51.69,42880.0,39.7072,39.7225,39.5616,39.6229,42880.0
2015-08-04 14:00:00,51.68,51.74,51.5,51.5,68403.0,39.6152,39.6612,39.4772,39.4772,68403.0
2015-08-04 14:30:00,51.5,51.62,51.44,51.6,41441.0,39.4772,39.5692,39.4312,39.5539,41441.0
2015-08-04 15:00:00,51.61,51.62,51.4,51.42,133163.0,39.5616,39.5692,39.4006,39.4159,133163.0
2015-08-04 15:30:00,51.43,51.66,51.43,51.56,200874.0,39.4236,39.5999,39.4236,39.5232,200874.0
2015-08-05 09:30:00,51.77,52.28,51.65,52.23,57460.0,39.6842,40.0751,39.5922,40.0368,57460.0
2015-08-05 10:00:00,52.21,52.38,52.11,52.18,113757.0,40.0215,40.1518,39.9448,39.9985,113757.0
2015-08-05 10:30:00,52.19,52.4,52.1,52.15,53234.0,40.0062,40.1671,39.9372,39.9755,53234.0
2015-08-05 11:00:00,52.16,52.26,52.04,52.14,63713.0,39.9832,40.0598,39.8912,39.9678,63713.0
2015-08-05 11:30:00,52.13,52.21,51.93,51.93,34603.0,39.9602,40.0215,39.8069,39.8069,34603.0
2015-08-05 12:00:00,51.93,52.21,51.85,51.9,98155.0,39.8069,40.0215,39.7455,39.7839,98155.0
2015-08-05 12:30:00,51.9,51.96,51.81,51.94,20192.0,39.7839,39.8298,39.7149,39.8145,20192.0
2015-08-05 13:00:00,51.93,51.93,51.72,51.78,25828.0,39.8069,39.8069,39.6459,39.6919,25828.0
2015-08-05 13:30:00,51.77,51.82,51.71,51.79,29282.0,39.6842,39.7225,39.6382,39.6995,29282.0
2015-08-05 14:00:00,51.79,51.88,51.74,51.87,25218.0,39.6995,39.7685,39.6612,39.7609,25218.0
2015-08-05 14:30:00,51.88,51.97,51.78,51.92,80467.0,39.7685,39.8375,39.6919,39.7992,80467.0
2015-08-05 15:00:00,51.93,52.14,51.92,52.0,96103.0,39.8069,39.9678,39.7992,39.8605,96103.0
2015-08-05 15:30:00,52.02,52.1,51.97,52.02,211131.0,39.8758,39.9372,39.8375,39.8758,211131.0
2015-08-06 09:30:00,51.9,52.22,51.3,51.33,66273.0,39.7839,40.0292,39.3239,39.3469,66273.0
2015-08-06 10:00:00,51.32,51.34,50.93,50.93,168348.0,39.3393,39.3546,39.0403,39.0403,168348.0
2015-08-06 10:30:00,50.93,51.12,50.86,51.06,105663.0,39.0403,39.1859,38.9866,39.14,105663.0
2015-08-06 11:00:00,51.04,51.06,50.7,50.79,70172.0,39.1246,39.14,38.864,38.933,70172.0
2015-08-06 11:30:00,50.8,50.82,50.2,50.2,72877.0,38.9407,38.956,38.4807,38.4807,72877.0
2015-08-06 12:00:00,50.21,50.36,50.05,50.27,103709.0,38.4884,38.6034,38.3657,38.5344,103709.0
2015-08-06 12:30:00,50.26,50.26,50.0,50.09,75712.0,38.5267,38.5267,38.3274,38.3964,75712.0
2015-08-06 13:00:00,50.08,50.29,50.07,50.26,90553.0,38.3887,38.5497,38.3811,38.5267,90553.0
2015-08-06 13:30:00,50.27,50.28,50.18,50.19,112705.0,38.5344,38.542,38.4654,38.4731,112705.0
2015-08-06 14:00:00,50.18,50.19,50.04,50.19,49826.0,38.4654,38.4731,38.3581,38.4731,49826.0
2015-08-06 14:30:00,50.19,50.26,50.13,50.14,76765.0,38.4731,38.5267,38.4271,38.4347,76765.0
2015-08-06 15:00:00,50.13,50.15,49.96,49.96,148644.0,38.4271,38.4424,38.2968,38.2968,148644.0
2015-08-06 15:30:00,49.97,50.05,49.92,50.01,241854.0,38.3044,38.3657,38.2661,38.3351,241854.0
2015-08-07 09:30:00,49.77,49.96,49.53,49.63,63903.0,38.1511,38.2968,37.9671,38.0438,63903.0
2015-08-07 10:00:00,49.59,49.81,49.49,49.52,73282.0,38.0131,38.1818,37.9365,37.9595,73282.0
2015-08-07 10:30:00,49.51,49.73,49.51,49.64,54400.0,37.9518,38.1204,37.9518,38.0515,54400.0
2015-08-07 11:00:00,49.65,49.7,49.43,49.48,70150.0,38.0591,38.0974,37.8905,37.9288,70150.0
2015-08-07 11:30:00,49.48,49.67,49.46,49.67,77494.0,37.9288,38.0745,37.9135,38.0745,77494.0
2015-08-07 12:00:00,49.66,49.74,49.55,49.61,43867.0,38.0668,38.1281,37.9825,38.0285,43867.0
2015-08-07 12:30:00,49.58,49.66,49.54,49.63,32327.0,38.0055,38.0668,37.9748,38.0438,32327.0
2015-08-07 13:00:00,49.6,49.69,49.59,49.68,49941.0,38.0208,38.0898,38.0131,38.0821,49941.0
2015-08-07 13:30:00,49.69,49.83,49.67,49.71,59261.0,38.0898,38.1971,38.0745,38.1051,59261.0
2015-08-07 14:00:00,49.7,49.71,49.64,49.67,53708.0,38.0974,38.1051,38.0515,38.0745,53708.0
2015-08-07 14:30:00,49.68,49.82,49.68,49.75,51472.0,38.0821,38.1894,38.0821,38.1358,51472.0
2015-08-07 15:00:00,49.74,50.14,49.72,50.11,100973.0,38.1281,38.4347,38.1128,38.4117,100973.0
2015-08-07 15:30:00,50.11,50.23,50.0,50.08,182645.0,38.4117,38.5037,38.3274,38.3887,182645.0
2015-08-10 09:30:00,50.35,51.12,50.35,51.07,165754.0,38.5957,39.1859,38.5957,39.1476,165754.0
2015-08-10 10:00:00,51.15,51.41,51.12,51.28,190569.0,39.2089,39.4082,39.1859,39.3086,190569.0
2015-08-10 10:30:00,51.27,51.27,51.03,51.07,123287.0,39.3009,39.3009,39.117,39.1476,123287.0
2015-08-10 11:00:00,51.04,51.15,51.03,51.06,65896.0,39.1246,39.2089,39.117,39.14,65896.0
2015-08-10 11:30:00,51.08,51.32,51.07,51.29,48607.0,39.1553,39.3393,39.1476,39.3163,48607.0
2015-08-10 12:00:00,51.29,51.46,51.25,51.46,107970.0,39.3163,39.4466,39.2856,39.4466,107970.0
2015-08-10 12:30:00,51.45,51.61,51.43,51.61,27011.0,39.4389,39.5616,39.4236,39.5616,27011.0
2015-08-10 13:00:00,51.62,51.71,51.61,51.62,29514.0,39.5692,39.6382,39.5616,39.5692,29514.0
2015-08-10 13:30:00,51.61,51.74,51.56,51.58,72961.0,39.5616,39.6612,39.5232,39.5386,72961.0
2015-08-10 14:00:00,51.58,51.7,51.47,51.48,104288.0,39.5386,39.6305,39.4542,39.4619,104288.0
2015-08-10 14:30:00,51.47,51.6,51.43,51.52,81668.0,39.4542,39.5539,39.4236,39.4926,81668.0
2015-08-10 15:00:00,51.51,51.59,51.45,51.5,104106.0,39.4849,39.5462,39.4389,39.4772,104106.0
2015-08-10 15:30:00,51.5,51.55,51.41,51.42,312914.0,39.4772,39.5156,39.4082,39.4159,312914.0
2015-08-11 09:30:00,50.65,51.71,50.64,51.48,230584.0,38.8257,39.6382,38.818,39.4619,230584.0
2015-08-11 10:00:00,51.47,51.9,51.38,51.75,188531.0,39.4542,39.7839,39.3853,39.6689,188531.0
2015-08-11 10:30:00,51.73,51.73,51.4,51.44,127073.0,39.6535,39.6535,39.4006,39.4312,127073.0
2015-08-11 11:00:00,51.45,51.51,51.16,51.19,104936.0,39.4389,39.4849,39.2166,39.2396,104936.0
2015-08-11 11:30:00,51.19,51.27,51.06,51.07,59401.0,39.2396,39.3009,39.14,39.1476,59401.0
2015-08-11 12:00:00,51.09,51.26,51.07,51.25,46994.0,39.163,39.2933,39.1476,39.2856,46994.0
2015-08-11 12:30:00,51.25,51.33,51.21,51.22,46682.0,39.2856,39.3469,39.2549,39.2626,46682.0
2015-08-11 13:00:00,51.21,51.24,50.96,50.99,54449.0,39.2549,39.2779,39.0633,39.0863,54449.0
2015-08-11 13:30:00,50.99,51.08,50.84,50.84,55466.0,39.0863,39.1553,38.9713,38.9713,55466.0
2015-08-11 14:00:00,50.85,50.91,50.7,50.87,39123.0,38.979,39.025,38.864,38.9943,39123.0
2015-08-11 14:30:00,50.86,51.06,50.77,50.99,69037.0,38.9866,39.14,38.9177,39.0863,69037.0
2015-08-11 15:00:00,51.0,51.1,50.93,50.96,108046.0,39.094,39.1706,39.0403,39.0633,108046.0
2015-08-11 15:30:00,50.95,51.02,50.82,50.94,290595.0,39.0556,39.1093,38.956,39.048,290595.0
2015-08-12 09:30:00,50.51,50.76,50.02,50.14,88701.0,38.7184,38.91,38.3427,38.4347,88701.0
2015-08-12 10:00:00,50.12,50.19,49.65,49.74,62854.0,38.4194,38.4731,38.0591,38.1281,62854.0
2015-08-12 10:30:00,49.72,50.18,49.72,49.99,106584.0,38.1128,38.4654,38.1128,38.3197,106584.0
2015-08-12 11:00:00,49.99,50.14,49.98,50.09,58285.0,38.3197,38.4347,38.3121,38.3964,58285.0
2015-08-12 11:30:00,50.09,50.14,49.99,50.03,67839.0,38.3964,38.4347,38.3197,38.3504,67839.0
2015-08-12 12:00:00,50.02,50.19,49.87,50.17,59570.0,38.3427,38.4731,38.2278,38.4577,59570.0
2015-08-12 12:30:00,50.18,50.34,50.17,50.21,78049.0,38.4654,38.588,38.4577,38.4884,78049.0
2015-08-12 13:00:00,50.21,50.59,50.21,50.53,52860.0,38.4884,38.7797,38.4884,38.7337,52860.0
2015-08-12 13:30:00,50.54,50.91,50.4,50.8,89498.0,38.7413,39.025,38.634,38.9407,89498.0
2015-08-12 14:00:00,50.8,50.91,50.62,50.66,66983.0,38.9407,39.025,38.8027,38.8333,66983.0
2015-08-12 14:30:00,50.67,51.01,50.63,50.97,57606.0,38.841,39.1016,38.8103,39.071,57606.0
2015-08-12 15:00:00,50.96,50.99,50.82,50.92,67680.0,39.0633,39.0863,38.956,39.0326,67680.0
2015-08-12 15:30:00,50.94,50.96,50.77,50.81,270110.0,39.048,39.0633,38.9177,38.9483,270110.0
2015-08-13 09:30:00,50.31,50.93,49.61,50.85,373115.0,38.565,39.0403,38.0285,38.979,373115.0
2015-08-13 10:00:00,50.84,50.84,50.3,50.31,205017.0,38.9713,38.9713,38.5574,38.565,205017.0
2015-08-13 10:30:00,50.31,50.69,50.27,50.57,143678.0,38.565,38.8563,38.5344,38.7643,143678.0
2015-08-13 11:00:00,50.58,50.92,50.45,50.47,98853.0,38.772,39.0326,38.6724,38.6877,98853.0
2015-08-13 11:30:00,50.5,50.54,50.42,50.48,60426.0,38.7107,38.7413,38.6494,38.6954,60426.0
2015-08-13 12:00:00,50.49,50.69,50.46,50.64,133979.0,38.703,38.8563,38.68,38.818,133979.0
2015-08-13 12:30:00,50.64,50.77,50.64,50.68,72988.0,38.818,38.9177,38.818,38.8487,72988.0
2015-08-13 13:00:00,50.68,50.71,50.58,50.64,154995.0,38.8487,38.8717,38.772,38.818,154995.0
2015-08-13 13:30:00,50.65,51.02,50.61,50.98,107426.0,38.8257,39.1093,38.795,39.0786,107426.0
2015-08-13 14:00:00,50.98,50.99,50.79,50.8,101267.0,39.0786,39.0863,38.933,38.9407,101267.0
2015-08-13 14:30:00,50.8,50.81,50.72,50.75,77758.0,38.9407,38.9483,38.8793,38.9023,77758.0
2015-08-13 15:00:00,50.75,50.76,50.67,50.72,95366.0,38.9023,38.91,38.841,38.8793,95366.0
2015-08-13 15:30:00,50.71,50.72,50.38,50.45,273725.0,38.8717,38.8793,38.6187,38.6724,273725.0
2015-08-14 09:30:00,50.49,51.06,50.14,50.9,139711.0,38.703,39.14,38.4347,39.0173,139711.0
2015-08-14 10:00:00,50.9,50.9,50.55,50.57,126120.0,39.0173,39.0173,38.749,38.7643,126120.0
2015-08-14 10:30:00,50.57,50.74,50.54,50.55,109375.0,38.7643,38.8947,38.7413,38.749,109375.0
2015-08-14 11:00:00,50.55,50.67,50.47,50.62,94670.0,38.749,38.841,38.6877,38.8027,94670.0
2015-08-14 11:30:00,50.63,50.68,50.52,50.66,77817.0,38.8103,38.8487,38.726,38.8333,77817.0
2015-08-14 12:00:00,50.65,50.73,50.58,50.67,91470.0,38.8257,38.887,38.772,38.841,91470.0
2015-08-14 12:30:00,50.67,50.84,50.65,50.74,61597.0,38.841,38.9713,38.8257,38.8947,61597.0
2015-08-14 13:00:00,50.73,50.76,50.61,50.64,95522.0,38.887,38.91,38.795,38.818,95522.0
2015-08-14 13:30:00,50.63,50.75,50.53,50.56,87552.0,38.8103,38.9023,38.7337,38.7567,87552.0
2015-08-14 14:00:00,50.55,50.68,50.45,50.48,117507.0,38.749,38.8487,38.6724,38.6954,117507.0
2015-08-14 14:30:00,50.48,50.54,50.37,50.37,79008.0,38.6954,38.7413,38.611,38.611,79008.0
2015-08-14 15:00:00,50.38,50.62,50.35,50.53,127762.0,38.6187,38.8027,38.5957,38.7337,127762.0
2015-08-14 15:30:00,50.52,50.59,50.39,50.41,293887.0,38.726,38.7797,38.6264,38.6417,293887.0
2015-08-17 09:30:00,50.4,50.5,50.14,50.18,177542.0,38.634,38.7107,38.4347,38.4654,177542.0
2015-08-17 10:00:00,50.19,50.7,50.04,50.46,162799.0,38.4731,38.864,38.3581,38.68,162799.0
2015-08-17 10:30:00,50.44,50.76,50.43,50.76,222033.0,38.6647,38.91,38.657,38.91,222033.0
2015-08-17 11:00:00,50.76,51.04,50.76,51.03,153727.0,38.91,39.1246,38.91,39.117,153727.0
2015-08-17 11:30:00,51.02,51.25,51.0,51.16,280873.0,39.1093,39.2856,39.094,39.2166,280873.0
2015-08-17 12:00:00,51.15,51.19,50.71,50.92,218523.0,39.2089,39.2396,38.8717,39.0326,218523.0
2015-08-17 12:30:00,50.94,50.99,50.76,50.8,161797.0,39.048,39.0863,38.91,38.9407,161797.0
2015-08-17 13:00:00,50.81,50.89,50.54,50.66,344678.0,38.9483,39.0096,38.7413,38.8333,344678.0
2015-08-17 13:30:00,50.66,50.75,50.51,50.51,180737.0,38.8333,38.9023,38.7184,38.7184,180737.0
2015-08-17 14:00:00,50.52,50.72,50.51,50.69,204301.0,38.726,38.8793,38.7184,38.8563,204301.0
2015-08-17 14:30:00,50.68,50.69,50.51,50.6,209982.0,38.8487,38.8563,38.7184,38.7873,209982.0
2015-08-17 15:00:00,50.6,50.84,50.59,50.78,264092.0,38.7873,38.9713,38.7797,38.9253,264092.0
2015-08-17 15:30:00,50.78,50.82,50.63,50.7,814109.0,38.9253,38.956,38.8103,38.864,814109.0
2015-08-18 09:30:00,52.93,53.83,51.86,52.49,971284.0,40.5734,41.2633,39.7532,40.2361,971284.0
2015-08-18 10:00:00,52.51,53.14,52.29,52.93,662342.0,40.2514,40.7344,40.0828,40.5734,662342.0
2015-08-18 10:30:00,52.92,52.92,52.0,52.05,283145.0,40.5657,40.5657,39.8605,39.8988,283145.0
2015-08-18 11:00:00,52.07,52.22,51.73,51.99,327927.0,39.9142,40.0292,39.6535,39.8528,327927.0
2015-08-18 11:30:00,52.0,52.12,51.68,51.75,147570.0,39.8605,39.9525,39.6152,39.6689,147570.0
2015-08-18 12:00:00,51.72,51.97,51.63,51.71,146458.0,39.6459,39.8375,39.5769,39.6382,146458.0
2015-08-18 12:30:00,51.71,51.77,51.41,51.58,130055.0,39.6382,39.6842,39.4082,39.5386,130055.0
2015-08-18 13:00:00,51.58,51.63,51.42,51.6,130053.0,39.5386,39.5769,39.4159,39.5539,130053.0
2015-08-18 13:30:00,51.61,51.9,51.53,51.9,140059.0,39.5616,39.7839,39.5002,39.7839,140059.0
2015-08-18 14:00:00,51.9,52.14,51.87,52.14,138385.0,39.7839,39.9678,39.7609,39.9678,138385.0
2015-08-18 14:30:00,52.14,52.25,52.03,52.15,143567.0,39.9678,40.0521,39.8835,39.9755,143567.0
2015-08-18 15:00:00,52.15,52.45,52.12,52.44,329568.0,39.9755,40.2055,39.9525,40.1978,329568.0
2015-08-18 15:30:00,52.44,52.82,52.39,52.65,659367.0,40.1978,40.4891,40.1595,40.3588,659367.0
2015-08-19 09:30:00,52.7,52.97,52.08,52.43,136635.0,40.3971,40.6041,39.9218,40.1901,136635.0
2015-08-19 10:00:00,52.4,52.78,52.29,52.71,110685.0,40.1671,40.4584,40.0828,40.4048,110685.0
2015-08-19 10:30:00,52.7,52.76,52.55,52.59,126221.0,40.3971,40.4431,40.2821,40.3128,126221.0
2015-08-19 11:00:00,52.6,52.68,52.46,52.51,75231.0,40.3204,40.3818,40.2131,40.2514,75231.0
2015-08-19 11:30:00,52.5,52.52,52.1,52.11,77218.0,40.2438,40.2591,39.9372,39.9448,77218.0
2015-08-19 12:00:00,52.11,52.16,52.02,52.06,74300.0,39.9448,39.9832,39.8758,39.9065,74300.0
2015-08-19 12:30:00,52.06,52.49,52.05,52.42,73068.0,39.9065,40.2361,39.8988,40.1825,73068.0
2015-08-19 13:00:00,52.41,52.5,52.31,52.42,115163.0,40.1748,40.2438,40.0981,40.1825,115163.0
2015-08-19 13:30:00,52.42,52.82,52.34,52.79,149808.0,40.1825,40.4891,40.1211,40.4661,149808.0
2015-08-19 14:00:00,52.79,53.36,52.78,53.1,141434.0,40.4661,40.903,40.4584,40.7037,141434.0
2015-08-19 14:30:00,53.13,53.25,52.94,52.95,141658.0,40.7267,40.8187,40.5811,40.5887,141658.0
2015-08-19 15:00:00,52.94,53.3,52.81,53.25,192893.0,40.5811,40.857,40.4814,40.8187,192893.0
2015-08-19 15:30:00,53.26,53.49,53.26,53.4,442699.0,40.8264,41.0027,40.8264,40.9337,442699.0
2015-08-20 09:30:00,52.79,52.95,52.37,52.83,155846.0,40.4661,40.5887,40.1441,40.4967,155846.0
2015-08-20 10:00:00,52.83,52.85,52.1,52.11,277631.0,40.4967,40.5121,39.9372,39.9448,277631.0
2015-08-20 10:30:00,52.11,52.33,51.97,52.24,143763.0,39.9448,40.1135,39.8375,40.0445,143763.0
2015-08-20 11:00:00,52.22,52.22,51.83,51.98,107138.0,40.0292,40.0292,39.7302,39.8452,107138.0
2015-08-20 11:30:00,51.97,52.06,51.81,52.02,104438.0,39.8375,39.9065,39.7149,39.8758,104438.0
2015-08-20 12:00:00,52.03,52.05,51.66,51.76,96034.0,39.8835,39.8988,39.5999,39.6765,96034.0
2015-08-20 12:30:00,51.77,51.87,51.7,51.73,79757.0,39.6842,39.7609,39.6305,39.6535,79757.0
2015-08-20 13:00:00,51.72,52.06,51.7,52.01,84179.0,39.6459,39.9065,39.6305,39.8682,84179.0
2015-08-20 13:30:00,52.03,52.03,51.81,52.02,91121.0,39.8835,39.8835,39.7149,39.8758,91121.0
2015-08-20 14:00:00,52.02,52.11,51.91,52.05,101753.0,39.8758,39.9448,39.7915,39.8988,101753.0
2015-08-20 14:30:00,52.05,52.07,51.8,51.84,119465.0,39.8988,39.9142,39.7072,39.7379,119465.0
2015-08-20 15:00:00,51.84,51.9,51.69,51.72,138152.0,39.7379,39.7839,39.6229,39.6459,138152.0
2015-08-20 15:30:00,51.73,51.79,51.48,51.54,421899.0,39.6535,39.6995,39.4619,39.5079,421899.0
2015-08-21 09:30:00,50.88,51.05,50.49,50.84,174037.0,39.002,39.1323,38.703,38.9713,174037.0
2015-08-21 10:00:00,50.81,51.35,50.78,51.16,142469.0,38.9483,39.3623,38.9253,39.2166,142469.0
2015-08-21 10:30:00,51.16,51.16,50.51,50.59,131070.0,39.2166,39.2166,38.7184,38.7797,131070.0
2015-08-21 11:00:00,50.58,50.6,49.97,50.14,136177.0,38.772,38.7873,38.3044,38.4347,136177.0
2015-08-21 11:30:00,50.12,50.37,49.94,50.35,150586.0,38.4194,38.611,38.2814,38.5957,150586.0
2015-08-21 12:00:00,50.34,50.5,50.15,50.22,86555.0,38.588,38.7107,38.4424,38.4961,86555.0
2015-08-21 12:30:00,50.23,50.32,49.87,49.9,78903.0,38.5037,38.5727,38.2278,38.2508,78903.0
2015-08-21 13:00:00,49.89,50.28,49.88,50.27,58528.0,38.2431,38.542,38.2354,38.5344,58528.0
2015-08-21 13:30:00,50.3,50.4,50.13,50.38,55987.0,38.5574,38.634,38.4271,38.6187,55987.0
2015-08-21 14:00:00,50.39,50.49,50.14,50.29,70086.0,38.6264,38.703,38.4347,38.5497,70086.0
2015-08-21 14:30:00,50.3,50.42,49.95,50.08,104876.0,38.5574,38.6494,38.2891,38.3887,104876.0
2015-08-21 15:00:00,50.07,50.14,49.6,49.68,177922.0,38.3811,38.4347,38.0208,38.0821,177922.0
2015-08-21 15:30:00,49.68,49.73,49.4,49.41,514249.0,38.0821,38.1204,37.8675,37.8752,514249.0
2015-08-24 09:30:00,45.34,47.56,44.94,47.02,215608.0,34.7553,36.457,34.4487,36.0431,215608.0
2015-08-24 10:00:00,47.0,48.25,46.97,47.82,176759.0,36.0278,36.986,36.0048,36.6563,176759.0
2015-08-24 10:30:00,47.75,48.23,47.48,48.08,193550.0,36.6027,36.9706,36.3957,36.8556,193550.0
2015-08-24 11:00:00,48.1,48.17,47.39,47.39,142854.0,36.871,36.9246,36.3267,36.3267,142854.0
2015-08-24 11:30:00,47.4,48.56,47.34,48.49,127307.0,36.3344,37.2236,36.2884,37.1699,127307.0
2015-08-24 12:00:00,48.49,48.6,48.07,48.51,184355.0,37.1699,37.2542,36.848,37.1853,184355.0
2015-08-24 12:30:00,48.49,48.67,48.24,48.44,109054.0,37.1699,37.3079,36.9783,37.1316,109054.0
2015-08-24 13:00:00,48.45,48.72,48.29,48.33,147911.0,37.1393,37.3462,37.0166,37.0473,147911.0
2015-08-24 13:30:00,48.33,48.33,47.89,47.92,172597.0,37.0473,37.0473,36.71,36.733,172597.0
2015-08-24 14:00:00,47.95,48.19,47.74,47.94,203962.0,36.756,36.94,36.595,36.7483,203962.0
2015-08-24 14:30:00,47.93,48.16,47.26,47.31,164552.0,36.7407,36.917,36.2271,36.2654,164552.0
2015-08-24 15:00:00,47.28,47.56,47.02,47.24,289398.0,36.2424,36.457,36.0431,36.2117,289398.0
2015-08-24 15:30:00,47.23,48.21,47.03,47.09,739253.0,36.2041,36.9553,36.0508,36.0968,739253.0
2015-08-25 09:30:00,48.25,48.43,47.7,48.13,159646.0,36.986,37.1239,36.5644,36.894,159646.0
2015-08-25 10:00:00,48.15,48.43,47.95,48.07,153300.0,36.9093,37.1239,36.756,36.848,153300.0
2015-08-25 10:30:00,48.06,48.07,47.77,47.84,128767.0,36.8403,36.848,36.618,36.6717,128767.0
2015-08-25 11:00:00,47.86,48.43,47.85,48.36,121581.0,36.687,37.1239,36.6793,37.0703,121581.0
2015-08-25 11:30:00,48.37,48.43,48.22,48.32,93278.0,37.0779,37.1239,36.963,37.0396,93278.0
2015-08-25 12:00:00,48.32,48.56,48.28,48.56,70315.0,37.0396,37.2236,37.009,37.2236,70315.0
2015-08-25 12:30:00,48.56,48.62,48.41,48.43,65863.0,37.2236,37.2696,37.1086,37.1239,65863.0
2015-08-25 13:00:00,48.45,48.45,47.88,47.88,96824.0,37.1393,37.1393,36.7023,36.7023,96824.0
2015-08-25 13:30:00,47.86,48.19,47.83,48.09,73803.0,36.687,36.94,36.664,36.8633,73803.0
2015-08-25 14:00:00,48.08,48.11,47.86,48.0,117525.0,36.8556,36.8786,36.687,36.7943,117525.0
2015-08-25 14:30:00,48.02,48.27,47.9,48.2,107714.0,36.8096,37.0013,36.7177,36.9476,107714.0
2015-08-25 15:00:00,48.2,48.24,47.59,47.67,168076.0,36.9476,36.9783,36.48,36.5414,168076.0
2015-08-25 15:30:00,47.65,47.66,46.91,46.98,312762.0,36.526,36.5337,35.9588,36.0124,312762.0
2015-08-26 09:30:00,47.93,48.1,47.57,47.72,212213.0,36.7407,36.871,36.4647,36.5797,212213.0
2015-08-26 10:00:00,47.69,48.02,47.37,47.76,214646.0,36.5567,36.8096,36.3114,36.6103,214646.0
2015-08-26 10:30:00,47.77,48.03,47.64,47.75,141490.0,36.618,36.8173,36.5184,36.6027,141490.0
2015-08-26 11:00:00,47.71,47.84,47.29,47.33,128546.0,36.572,36.6717,36.2501,36.2807,128546.0
2015-08-26 11:30:00,47.32,47.43,47.05,47.21,155197.0,36.2731,36.3574,36.0661,36.1887,155197.0
2015-08-26 12:00:00,47.21,47.34,47.0,47.03,104553.0,36.1887,36.2884,36.0278,36.0508,104553.0
2015-08-26 12:30:00,47.01,47.31,46.92,47.31,72807.0,36.0354,36.2654,35.9664,36.2654,72807.0
2015-08-26 13:00:00,47.29,47.62,47.18,47.61,91118.0,36.2501,36.503,36.1657,36.4954,91118.0
2015-08-26 13:30:00,47.58,47.78,47.49,47.63,120691.0,36.4724,36.6257,36.4034,36.5107,120691.0
2015-08-26 14:00:00,47.65,47.7,47.33,47.55,103047.0,36.526,36.5644,36.2807,36.4494,103047.0
2015-08-26 14:30:00,47.56,47.94,47.51,47.76,110599.0,36.457,36.7483,36.4187,36.6103,110599.0
2015-08-26 15:00:00,47.76,48.19,47.67,47.79,226438.0,36.6103,36.94,36.5414,36.6333,226438.0
2015-08-26 15:30:00,47.79,48.12,47.69,47.69,735251.0,36.6333,36.8863,36.5567,36.5567,735251.0
2015-08-27 09:30:00,48.53,49.25,48.38,48.81,256446.0,37.2006,37.7525,37.0856,37.4152,256446.0
2015-08-27 10:00:00,48.82,49.16,48.72,49.03,162687.0,37.4229,37.6835,37.3462,37.5839,162687.0
2015-08-27 10:30:00,49.01,49.13,48.78,49.08,138644.0,37.5685,37.6605,37.3922,37.6222,138644.0
2015-08-27 11:00:00,49.07,49.2,48.99,49.04,78646.0,37.6145,37.7142,37.5532,37.5915,78646.0
2015-08-27 11:30:00,49.05,49.21,48.99,49.18,64598.0,37.5992,37.7218,37.5532,37.6988,64598.0
2015-08-27 12:00:00,49.16,49.38,49.14,49.38,41565.0,37.6835,37.8522,37.6682,37.8522,41565.0
2015-08-27 12:30:00,49.38,49.82,49.33,49.51,265949.0,37.8522,38.1894,37.8138,37.9518,265949.0
2015-08-27 13:00:00,49.53,49.59,49.36,49.39,78530.0,37.9671,38.0131,37.8368,37.8598,78530.0
2015-08-27 13:30:00,49.39,49.45,49.24,49.38,60034.0,37.8598,37.9058,37.7448,37.8522,60034.0
2015-08-27 14:00:00,49.39,49.43,48.99,49.06,54710.0,37.8598,37.8905,37.5532,37.6069,54710.0
2015-08-27 14:30:00,49.07,49.21,48.97,49.0,195457.0,37.6145,37.7218,37.5379,37.5609,195457.0
2015-08-27 15:00:00,48.99,49.4,48.99,49.37,264727.0,37.5532,37.8675,37.5532,37.8445,264727.0
2015-08-27 15:30:00,49.37,49.74,49.22,49.6,371938.0,37.8445,38.1281,37.7295,38.0208,371938.0
2015-08-28 09:30:00,49.6,50.21,49.03,49.91,119887.0,38.0208,38.4884,37.5839,38.2584,119887.0
2015-08-28 10:00:00,49.94,50.16,49.64,49.81,82789.0,38.2814,38.4501,38.0515,38.1818,82789.0
2015-08-28 10:30:00,49.79,49.95,49.73,49.88,101053.0,38.1664,38.2891,38.1204,38.2354,101053.0
2015-08-28 11:00:00,49.88,50.26,49.87,50.22,83733.0,38.2354,38.5267,38.2278,38.4961,83733.0
2015-08-28 11:30:00,50.23,50.28,50.0,50.04,145245.0,38.5037,38.542,38.3274,38.3581,145245.0
2015-08-28 12:00:00,50.04,50.21,49.97,50.18,71140.0,38.3581,38.4884,38.3044,38.4654,71140.0
2015-08-28 12:30:00,50.16,50.28,50.07,50.09,56300.0,38.4501,38.542,38.3811,38.3964,56300.0
2015-08-28 13:00:00,50.09,50.18,50.01,50.03,53562.0,38.3964,38.4654,38.3351,38.3504,53562.0
2015-08-28 13:30:00,50.03,50.17,50.01,50.11,82782.0,38.3504,38.4577,38.3351,38.4117,82782.0
2015-08-28 14:00:00,50.1,50.29,50.05,50.21,70477.0,38.4041,38.5497,38.3657,38.4884,70477.0
2015-08-28 14:30:00,50.22,50.29,50.04,50.12,191878.0,38.4961,38.5497,38.3581,38.4194,191878.0
2015-08-28 15:00:00,50.13,50.17,49.9,50.01,119869.0,38.4271,38.4577,38.2508,38.3351,119869.0
2015-08-28 15:30:00,50.01,50.57,49.86,50.43,505792.0,38.3351,38.7643,38.2201,38.657,505792.0
2015-08-31 09:30:00,50.3,50.38,49.88,50.08,44177.0,38.5574,38.6187,38.2354,38.3887,44177.0
2015-08-31 10:00:00,50.07,50.39,49.85,50.34,58063.0,38.3811,38.6264,38.2124,38.588,58063.0
2015-08-31 10:30:00,50.32,50.54,50.26,50.34,51443.0,38.5727,38.7413,38.5267,38.588,51443.0
2015-08-31 11:00:00,50.33,50.6,50.17,50.44,162191.0,38.5804,38.7873,38.4577,38.6647,162191.0
2015-08-31 11:30:00,50.4,50.55,50.16,50.27,49530.0,38.634,38.749,38.4501,38.5344,49530.0
2015-08-31 12:00:00,50.28,50.47,50.23,50.38,29889.0,38.542,38.6877,38.5037,38.6187,29889.0
2015-08-31 12:30:00,50.35,50.52,50.33,50.43,64471.0,38.5957,38.726,38.5804,38.657,64471.0
2015-08-31 13:00:00,50.4,50.45,50.2,50.24,28581.0,38.634,38.6724,38.4807,38.5114,28581.0
2015-08-31 13:30:00,50.23,50.25,50.09,50.19,22457.0,38.5037,38.5191,38.3964,38.4731,22457.0
2015-08-31 14:00:00,50.2,50.25,50.01,50.11,40767.0,38.4807,38.5191,38.3351,38.4117,40767.0
2015-08-31 14:30:00,50.09,50.16,49.89,49.93,40973.0,38.3964,38.4501,38.2431,38.2738,40973.0
2015-08-31 15:00:00,49.94,50.11,49.93,50.05,58514.0,38.2814,38.4117,38.2738,38.3657,58514.0
2015-08-31 15:30:00,50.05,50.35,50.05,50.13,216450.0,38.3657,38.5957,38.3657,38.4271,216450.0
2015-09-01 09:30:00,49.28,50.02,49.28,49.49,73531.0,37.7755,38.3427,37.7755,37.9365,73531.0
2015-09-01 10:00:00,49.47,49.87,49.27,49.87,54936.0,37.9211,38.2278,37.7678,38.2278,54936.0
2015-09-01 10:30:00,49.86,50.19,49.79,50.1,131565.0,38.2201,38.4731,38.1664,38.4041,131565.0
2015-09-01 11:00:00,50.12,50.2,49.86,49.86,77281.0,38.4194,38.4807,38.2201,38.2201,77281.0
2015-09-01 11:30:00,49.86,49.94,49.8,49.85,82732.0,38.2201,38.2814,38.1741,38.2124,82732.0
2015-09-01 12:00:00,49.84,49.92,49.65,49.7,72000.0,38.2048,38.2661,38.0591,38.0974,72000.0
2015-09-01 12:30:00,49.67,49.71,49.42,49.45,46140.0,38.0745,38.1051,37.8828,37.9058,46140.0
2015-09-01 13:00:00,49.46,49.6,49.21,49.41,77415.0,37.9135,38.0208,37.7218,37.8752,77415.0
2015-09-01 13:30:00,49.39,49.52,49.34,49.43,61673.0,37.8598,37.9595,37.8215,37.8905,61673.0
2015-09-01 14:00:00,49.44,49.44,49.21,49.27,92915.0,37.8981,37.8981,37.7218,37.7678,92915.0
2015-09-01 14:30:00,49.26,49.52,49.23,49.39,78702.0,37.7602,37.9595,37.7372,37.8598,78702.0
2015-09-01 15:00:00,49.39,49.52,49.31,49.37,176665.0,37.8598,37.9595,37.7985,37.8445,176665.0
2015-09-01 15:30:00,49.37,49.47,49.17,49.31,500124.0,37.8445,37.9211,37.6912,37.7985,500124.0
2015-09-02 09:30:00,49.74,50.23,49.5,49.64,73058.0,38.1281,38.5037,37.9441,38.0515,73058.0
2015-09-02 10:00:00,49.63,49.82,49.4,49.45,76280.0,38.0438,38.1894,37.8675,37.9058,76280.0
2015-09-02 10:30:00,49.43,49.56,49.3,49.46,43166.0,37.8905,37.9901,37.7908,37.9135,43166.0
2015-09-02 11:00:00,49.46,49.7,49.41,49.63,87281.0,37.9135,38.0974,37.8752,38.0438,87281.0
2015-09-02 11:30:00,49.64,49.64,49.34,49.51,40139.0,38.0515,38.0515,37.8215,37.9518,40139.0
2015-09-02 12:00:00,49.49,49.51,49.31,49.49,23186.0,37.9365,37.9518,37.7985,37.9365,23186.0
2015-09-02 12:30:00,49.5,49.79,49.49,49.78,24151.0,37.9441,38.1664,37.9365,38.1588,24151.0
2015-09-02 13:00:00,49.79,49.81,49.63,49.7,19768.0,38.1664,38.1818,38.0438,38.0974,19768.0
2015-09-02 13:30:00,49.7,49.72,49.54,49.62,26064.0,38.0974,38.1128,37.9748,38.0361,26064.0
2015-09-02 14:00:00,49.61,49.8,49.56,49.75,48085.0,38.0285,38.1741,37.9901,38.1358,48085.0
2015-09-02 14:30:00,49.74,49.81,49.49,49.81,67948.0,38.1281,38.1818,37.9365,38.1818,67948.0
2015-09-02 15:00:00,49.79,49.87,49.63,49.83,51062.0,38.1664,38.2278,38.0438,38.1971,51062.0
2015-09-02 15:30:00,49.81,50.17,49.76,50.17,169901.0,38.1818,38.4577,38.1434,38.4577,169901.0
2015-09-03 09:30:00,50.2,50.49,50.08,50.14,82053.0,38.4807,38.703,38.3887,38.4347,82053.0
2015-09-03 10:00:00,50.15,50.71,50.15,50.5,74593.0,38.4424,38.8717,38.4424,38.7107,74593.0
2015-09-03 10:30:00,50.53,50.71,50.44,50.7,38320.0,38.7337,38.8717,38.6647,38.864,38320.0
2015-09-03 11:00:00,50.73,50.78,50.44,50.59,44582.0,38.887,38.9253,38.6647,38.7797,44582.0
2015-09-03 11:30:00,50.6,50.64,50.5,50.63,57201.0,38.7873,38.818,38.7107,38.8103,57201.0
2015-09-03 12:00:00,50.63,50.66,50.51,50.57,35375.0,38.8103,38.8333,38.7184,38.7643,35375.0
2015-09-03 12:30:00,50.55,50.62,50.43,50.51,49997.0,38.749,38.8027,38.657,38.7184,49997.0
2015-09-03 13:00:00,50.52,50.54,50.31,50.45,81836.0,38.726,38.7413,38.565,38.6724,81836.0
2015-09-03 13:30:00,50.44,50.49,50.36,50.36,45008.0,38.6647,38.703,38.6034,38.6034,45008.0
2015-09-03 14:00:00,50.33,50.44,50.28,50.37,47094.0,38.5804,38.6647,38.542,38.611,47094.0
2015-09-03 14:30:00,50.37,50.49,50.27,50.46,82922.0,38.611,38.703,38.5344,38.68,82922.0
2015-09-03 15:00:00,50.47,50.58,50.27,50.3,94860.0,38.6877,38.772,38.5344,38.5574,94860.0
2015-09-03 15:30:00,50.3,50.36,50.07,50.2,216807.0,38.5574,38.6034,38.3811,38.4807,216807.0
2015-09-04 09:30:00,49.74,50.26,49.65,49.97,50721.0,38.1281,38.5267,38.0591,38.3044,50721.0
2015-09-04 10:00:00,49.97,50.15,49.73,50.15,37700.0,38.3044,38.4424,38.1204,38.4424,37700.0
2015-09-04 10:30:00,50.16,50.28,50.1,50.26,29686.0,38.4501,38.542,38.4041,38.5267,29686.0
2015-09-04 11:00:00,50.28,50.33,50.11,50.19,25001.0,38.542,38.5804,38.4117,38.4731,25001.0
2015-09-04 11:30:00,50.16,50.18,50.01,50.01,20858.0,38.4501,38.4654,38.3351,38.3351,20858.0
2015-09-04 12:00:00,50.01,50.09,49.95,49.99,25072.0,38.3351,38.3964,38.2891,38.3197,25072.0
2015-09-04 12:30:00,49.97,50.03,49.87,49.89,11455.0,38.3044,38.3504,38.2278,38.2431,11455.0
2015-09-04 13:00:00,49.89,49.89,49.72,49.82,21339.0,38.2431,38.2431,38.1128,38.1894,21339.0
2015-09-04 13:30:00,49.79,49.85,49.73,49.76,23886.0,38.1664,38.2124,38.1204,38.1434,23886.0
2015-09-04 14:00:00,49.76,49.78,49.61,49.63,28582.0,38.1434,38.1588,38.0285,38.0438,28582.0
2015-09-04 14:30:00,49.63,49.8,49.58,49.8,31302.0,38.0438,38.1741,38.0055,38.1741,31302.0
2015-09-04 15:00:00,49.81,49.88,49.73,49.8,78151.0,38.1818,38.2354,38.1204,38.1741,78151.0
2015-09-04 15:30:00,49.8,50.19,49.75,49.93,202668.0,38.1741,38.4731,38.1358,38.2738,202668.0
2015-09-08 09:30:00,50.72,51.12,50.46,50.88,96061.0,38.8793,39.1859,38.68,39.002,96061.0
2015-09-08 10:00:00,50.88,50.9,50.59,50.71,90224.0,39.002,39.0173,38.7797,38.8717,90224.0
2015-09-08 10:30:00,50.72,50.79,50.56,50.78,57745.0,38.8793,38.933,38.7567,38.9253,57745.0
2015-09-08 11:00:00,50.77,50.9,50.58,50.87,82890.0,38.9177,39.0173,38.772,38.9943,82890.0
2015-09-08 11:30:00,50.85,50.93,50.74,50.77,47129.0,38.979,39.0403,38.8947,38.9177,47129.0
2015-09-08 12:00:00,50.77,51.0,50.74,51.0,33304.0,38.9177,39.094,38.8947,39.094,33304.0
2015-09-08 12:30:00,50.99,51.04,50.87,51.04,48923.0,39.0863,39.1246,38.9943,39.1246,48923.0
2015-09-08 13:00:00,51.04,51.05,50.91,50.96,36498.0,39.1246,39.1323,39.025,39.0633,36498.0
2015-09-08 13:30:00,50.97,51.05,50.9,51.03,31476.0,39.071,39.1323,39.0173,39.117,31476.0
2015-09-08 14:00:00,51.03,51.23,51.02,51.2,42233.0,39.117,39.2703,39.1093,39.2473,42233.0
2015-09-08 14:30:00,51.21,51.36,51.14,51.24,87439.0,39.2549,39.3699,39.2013,39.2779,87439.0
2015-09-08 15:00:00,51.26,51.41,51.2,51.4,58302.0,39.2933,39.4082,39.2473,39.4006,58302.0
2015-09-08 15:30:00,51.4,51.48,51.38,51.43,225217.0,39.4006,39.4619,39.3853,39.4236,225217.0
2015-09-09 09:30:00,51.4,51.84,51.38,51.67,98313.0,39.508,39.8462,39.4927,39.7156,98313.0
2015-09-09 10:00:00,51.67,51.74,51.35,51.51,117380.0,39.7156,39.7694,39.4696,39.5926,117380.0
2015-09-09 10:30:00,51.51,51.54,51.13,51.17,85020.0,39.5926,39.6156,39.3005,39.3312,85020.0
2015-09-09 11:00:00,51.15,51.53,51.15,51.37,53093.0,39.3159,39.608,39.3159,39.485,53093.0
2015-09-09 11:30:00,51.36,51.56,51.29,51.45,42918.0,39.4773,39.631,39.4235,39.5465,42918.0
2015-09-09 12:00:00,51.45,51.55,51.38,51.5,42534.0,39.5465,39.6233,39.4927,39.5849,42534.0
2015-09-09 12:30:00,51.51,51.54,51.22,51.35,35360.0,39.5926,39.6156,39.3697,39.4696,35360.0
2015-09-09 13:00:00,51.33,51.39,51.07,51.12,45653.0,39.4542,39.5003,39.2544,39.2928,45653.0
2015-09-09 13:30:00,51.11,51.12,50.83,50.83,57812.0,39.2851,39.2928,39.0699,39.0699,57812.0
2015-09-09 14:00:00,50.84,51.05,50.79,50.98,70228.0,39.0776,39.239,39.0392,39.1852,70228.0
2015-09-09 14:30:00,50.98,50.98,50.75,50.9,50697.0,39.1852,39.1852,39.0084,39.1237,50697.0
2015-09-09 15:00:00,50.88,50.98,50.67,50.7,99783.0,39.1083,39.1852,38.9469,38.97,99783.0
2015-09-09 15:30:00,50.7,50.7,50.34,50.42,261189.0,38.97,38.97,38.6933,38.7548,261189.0
2015-09-10 09:30:00,50.33,50.71,50.18,50.45,47661.0,38.6856,38.9777,38.5703,38.7778,47661.0
2015-09-10 10:00:00,50.48,50.52,50.34,50.5,50432.0,38.8009,38.8316,38.6933,38.8163,50432.0
2015-09-10 10:30:00,50.48,50.99,50.48,50.77,64150.0,38.8009,39.1929,38.8009,39.0238,64150.0
2015-09-10 11:00:00,50.76,50.81,50.33,50.47,53079.0,39.0161,39.0545,38.6856,38.7932,53079.0
2015-09-10 11:30:00,50.49,50.63,50.35,50.49,57624.0,38.8086,38.9162,38.701,38.8086,57624.0
2015-09-10 12:00:00,50.48,50.61,50.41,50.44,54319.0,38.8009,38.9008,38.7471,38.7701,54319.0
2015-09-10 12:30:00,50.43,50.51,50.3,50.35,49574.0,38.7625,38.8239,38.6625,38.701,49574.0
2015-09-10 13:00:00,50.33,50.61,50.3,50.6,83431.0,38.6856,38.9008,38.6625,38.8931,83431.0
2015-09-10 13:30:00,50.6,50.75,50.42,50.52,97658.0,38.8931,39.0084,38.7548,38.8316,97658.0
2015-09-10 14:00:00,50.52,50.56,50.34,50.34,61936.0,38.8316,38.8624,38.6933,38.6933,61936.0
2015-09-10 14:30:00,50.35,50.47,50.09,50.1,150017.0,38.701,38.7932,38.5011,38.5088,150017.0
2015-09-10 15:00:00,50.09,50.27,50.04,50.11,75411.0,38.5011,38.6395,38.4627,38.5165,75411.0
2015-09-10 15:30:00,50.1,50.25,49.98,50.23,365425.0,38.5088,38.6241,38.4166,38.6087,365425.0
2015-09-11 09:30:00,50.03,50.27,49.97,50.01,27681.0,38.455,38.6395,38.4089,38.4396,27681.0
2015-09-11 10:00:00,49.97,50.06,49.9,49.9,79969.0,38.4089,38.4781,38.3551,38.3551,79969.0
2015-09-11 10:30:00,49.9,49.92,49.65,49.67,40721.0,38.3551,38.3704,38.1629,38.1783,40721.0
2015-09-11 11:00:00,49.69,49.88,49.67,49.88,31304.0,38.1937,38.3397,38.1783,38.3397,31304.0
2015-09-11 11:30:00,49.88,50.48,49.84,50.48,80790.0,38.3397,38.8009,38.309,38.8009,80790.0
2015-09-11 12:00:00,50.47,50.66,50.44,50.61,34184.0,38.7932,38.9392,38.7701,38.9008,34184.0
2015-09-11 12:30:00,50.61,50.86,50.6,50.84,45924.0,38.9008,39.093,38.8931,39.0776,45924.0
2015-09-11 13:00:00,50.85,50.94,50.66,50.66,70806.0,39.0853,39.1545,38.9392,38.9392,70806.0
2015-09-11 13:30:00,50.66,50.72,50.54,50.69,37303.0,38.9392,38.9854,38.847,38.9623,37303.0
2015-09-11 14:00:00,50.67,50.75,50.51,50.75,53015.0,38.9469,39.0084,38.8239,39.0084,53015.0
2015-09-11 14:30:00,50.74,50.87,50.74,50.85,37855.0,39.0007,39.1007,39.0007,39.0853,37855.0
2015-09-11 15:00:00,50.85,50.92,50.7,50.76,54289.0,39.0853,39.1391,38.97,39.0161,54289.0
2015-09-11 15:30:00,50.76,50.84,50.67,50.82,115304.0,39.0161,39.0776,38.9469,39.0622,115304.0
2015-09-14 09:30:00,50.89,51.24,50.53,50.56,50758.0,39.116,39.385,38.8393,38.8624,50758.0
2015-09-14 10:00:00,50.6,50.79,50.46,50.7,39146.0,38.8931,39.0392,38.7855,38.97,39146.0
2015-09-14 10:30:00,50.69,50.83,50.59,50.71,37148.0,38.9623,39.0699,38.8854,38.9777,37148.0
2015-09-14 11:00:00,50.69,50.76,50.5,50.54,31834.0,38.9623,39.0161,38.8163,38.847,31834.0
2015-09-14 11:30:00,50.53,50.59,50.38,50.53,31020.0,38.8393,38.8854,38.724,38.8393,31020.0
2015-09-14 12:00:00,50.52,50.54,50.38,50.42,25086.0,38.8316,38.847,38.724,38.7548,25086.0
2015-09-14 12:30:00,50.41,50.45,50.29,50.37,36049.0,38.7471,38.7778,38.6548,38.7163,36049.0
2015-09-14 13:00:00,50.36,50.38,50.24,50.25,26989.0,38.7086,38.724,38.6164,38.6241,26989.0
2015-09-14 13:30:00,50.23,50.45,50.23,50.45,40047.0,38.6087,38.7778,38.6087,38.7778,40047.0
2015-09-14 14:00:00,50.45,50.45,50.27,50.39,37357.0,38.7778,38.7778,38.6395,38.7317,37357.0
2015-09-14 14:30:00,50.4,50.42,50.29,50.35,33416.0,38.7394,38.7548,38.6548,38.701,33416.0
2015-09-14 15:00:00,50.35,50.38,50.24,50.34,69914.0,38.701,38.724,38.6164,38.6933,69914.0
2015-09-14 15:30:00,50.35,50.43,50.25,50.39,185742.0,38.701,38.7625,38.6241,38.7317,185742.0
2015-09-15 09:30:00,50.47,50.99,50.05,50.33,57802.0,38.7932,39.1929,38.4704,38.6856,57802.0
2015-09-15 10:00:00,50.36,50.5,50.27,50.42,33384.0,38.7086,38.8163,38.6395,38.7548,33384.0
2015-09-15 10:30:00,50.43,50.67,50.41,50.48,78576.0,38.7625,38.9469,38.7471,38.8009,78576.0
2015-09-15 11:00:00,50.48,50.49,50.34,50.37,51914.0,38.8009,38.8086,38.6933,38.7163,51914.0
2015-09-15 11:30:00,50.36,50.53,50.34,50.5,69286.0,38.7086,38.8393,38.6933,38.8163,69286.0
2015-09-15 12:00:00,50.5,50.63,50.43,50.48,22972.0,38.8163,38.9162,38.7625,38.8009,22972.0
2015-09-15 12:30:00,50.48,50.61,50.46,50.52,26230.0,38.8009,38.9008,38.7855,38.8316,26230.0
2015-09-15 13:00:00,50.54,50.79,50.43,50.79,55312.0,38.847,39.0392,38.7625,39.0392,55312.0
2015-09-15 13:30:00,50.79,51.05,50.77,50.91,48530.0,39.0392,39.239,39.0238,39.1314,48530.0
2015-09-15 14:00:00,50.93,50.95,50.68,50.71,43331.0,39.1468,39.1621,38.9546,38.9777,43331.0
2015-09-15 14:30:00,50.71,50.92,50.65,50.91,59450.0,38.9777,39.1391,38.9316,39.1314,59450.0
2015-09-15 15:00:00,50.91,50.95,50.75,50.81,60426.0,39.1314,39.1621,39.0084,39.0545,60426.0
2015-09-15 15:30:00,50.79,50.9,50.72,50.81,180123.0,39.0392,39.1237,38.9854,39.0545,180123.0
2015-09-16 09:30:00,50.72,50.9,50.61,50.69,26117.0,38.9854,39.1237,38.9008,38.9623,26117.0
2015-09-16 10:00:00,50.71,51.12,50.71,51.11,35905.0,38.9777,39.2928,38.9777,39.2851,35905.0
2015-09-16 10:30:00,51.11,51.21,51.04,51.18,23818.0,39.2851,39.362,39.2313,39.3389,23818.0
2015-09-16 11:00:00,51.18,51.52,51.16,51.5,37267.0,39.3389,39.6003,39.3236,39.5849,37267.0
2015-09-16 11:30:00,51.51,51.54,51.38,51.5,42780.0,39.5926,39.6156,39.4927,39.5849,42780.0
2015-09-16 12:00:00,51.5,51.55,51.37,51.49,70296.0,39.5849,39.6233,39.485,39.5772,70296.0
2015-09-16 12:30:00,51.49,51.75,51.44,51.61,82010.0,39.5772,39.7771,39.5388,39.6694,82010.0
2015-09-16 13:00:00,51.61,51.74,51.55,51.7,52948.0,39.6694,39.7694,39.6233,39.7386,52948.0
2015-09-16 13:30:00,51.69,51.75,51.65,51.75,18300.0,39.7309,39.7771,39.7002,39.7771,18300.0
2015-09-16 14:00:00,51.73,51.75,51.6,51.67,33709.0,39.7617,39.7771,39.6618,39.7156,33709.0
2015-09-16 14:30:00,51.67,51.81,51.63,51.76,86557.0,39.7156,39.8232,39.6848,39.7847,86557.0
2015-09-16 15:00:00,51.75,51.92,51.73,51.89,49027.0,39.7771,39.9077,39.7617,39.8847,49027.0
2015-09-16 15:30:00,51.88,51.99,51.78,51.95,208696.0,39.877,39.9615,39.8001,39.9308,208696.0
2015-09-17 09:30:00,51.83,51.99,51.63,51.7,27397.0,39.8385,39.9615,39.6848,39.7386,27397.0
2015-09-17 10:00:00,51.73,51.73,51.4,51.49,76416.0,39.7617,39.7617,39.508,39.5772,76416.0
2015-09-17 10:30:00,51.46,51.6,51.4,51.4,41952.0,39.5541,39.6618,39.508,39.508,41952.0
2015-09-17 11:00:00,51.42,51.66,51.38,51.65,147605.0,39.5234,39.7079,39.4927,39.7002,147605.0
2015-09-17 11:30:00,51.64,51.71,51.5,51.53,23809.0,39.6925,39.7463,39.5849,39.608,23809.0
2015-09-17 12:00:00,51.52,51.57,51.5,51.55,40135.0,39.6003,39.6387,39.5849,39.6233,40135.0
2015-09-17 12:30:00,51.56,51.61,51.5,51.56,40065.0,39.631,39.6694,39.5849,39.631,40065.0
2015-09-17 13:00:00,51.57,51.76,51.54,51.68,44435.0,39.6387,39.7847,39.6156,39.7232,44435.0
2015-09-17 13:30:00,51.69,51.74,51.47,51.47,34895.0,39.7309,39.7694,39.5618,39.5618,34895.0
2015-09-17 14:00:00,51.49,51.83,51.15,51.68,76727.0,39.5772,39.8385,39.3159,39.7232,76727.0
2015-09-17 14:30:00,51.66,52.22,51.66,52.05,61516.0,39.7079,40.1383,39.7079,40.0076,61516.0
2015-09-17 15:00:00,52.06,52.17,51.12,51.44,115075.0,40.0153,40.0999,39.2928,39.5388,115075.0
2015-09-17 15:30:00,51.45,51.55,51.26,51.35,215527.0,39.5465,39.6233,39.4004,39.4696,215527.0
2015-09-18 09:30:00,50.5,51.25,50.5,51.08,142102.0,38.8163,39.3927,38.8163,39.2621,142102.0
2015-09-18 10:00:00,51.05,51.22,50.9,51.08,72678.0,39.239,39.3697,39.1237,39.2621,72678.0
2015-09-18 10:30:00,51.08,51.08,50.8,50.88,55521.0,39.2621,39.2621,39.0468,39.1083,55521.0
2015-09-18 11:00:00,50.89,51.11,50.79,50.8,53973.0,39.116,39.2851,39.0392,39.0468,53973.0
2015-09-18 11:30:00,50.8,50.99,50.75,50.76,48973.0,39.0468,39.1929,39.0084,39.0161,48973.0
2015-09-18 12:00:00,50.77,50.82,50.55,50.58,54769.0,39.0238,39.0622,38.8547,38.8777,54769.0
2015-09-18 12:30:00,50.57,50.67,50.49,50.54,51238.0,38.8701,38.9469,38.8086,38.847,51238.0
2015-09-18 13:00:00,50.53,50.59,50.35,50.43,41865.0,38.8393,38.8854,38.701,38.7625,41865.0
2015-09-18 13:30:00,50.46,50.46,50.26,50.29,62848.0,38.7855,38.7855,38.6318,38.6548,62848.0
2015-09-18 14:00:00,50.29,50.33,50.17,50.26,83997.0,38.6548,38.6856,38.5626,38.6318,83997.0
2015-09-18 14:30:00,50.26,50.27,50.03,50.18,82546.0,38.6318,38.6395,38.455,38.5703,82546.0
2015-09-18 15:00:00,50.18,50.25,49.91,50.03,86136.0,38.5703,38.6241,38.3628,38.455,86136.0
2015-09-18 15:30:00,50.04,50.17,49.82,49.98,557119.0,38.4627,38.5626,38.2936,38.4166,557119.0
2015-09-21 09:30:00,50.11,50.4,49.92,49.97,84527.0,38.5165,38.7394,38.3704,38.4089,84527.0
2015-09-21 10:00:00,49.94,50.55,49.92,50.48,111339.0,38.3858,38.8547,38.3704,38.8009,111339.0
2015-09-21 10:30:00,50.46,50.79,50.44,50.49,41682.0,38.7855,39.0392,38.7701,38.8086,41682.0
2015-09-21 11:00:00,50.52,50.62,50.39,50.41,53063.0,38.8316,38.9085,38.7317,38.7471,53063.0
2015-09-21 11:30:00,50.41,50.42,50.07,50.1,51984.0,38.7471,38.7548,38.4857,38.5088,51984.0
2015-09-21 12:00:00,50.08,50.11,49.87,49.92,29437.0,38.4934,38.5165,38.332,38.3704,29437.0
2015-09-21 12:30:00,49.9,49.92,49.7,49.74,27422.0,38.3551,38.3704,38.2013,38.2321,27422.0
2015-09-21 13:00:00,49.72,50.06,49.71,50.01,34631.0,38.2167,38.4781,38.209,38.4396,34631.0
2015-09-21 13:30:00,50.01,50.03,49.86,49.93,40833.0,38.4396,38.455,38.3243,38.3781,40833.0
2015-09-21 14:00:00,49.91,49.92,49.78,49.78,34963.0,38.3628,38.3704,38.2628,38.2628,34963.0
2015-09-21 14:30:00,49.78,50.0,49.72,49.94,62569.0,38.2628,38.4319,38.2167,38.3858,62569.0
2015-09-21 15:00:00,49.94,49.97,49.76,49.83,136779.0,38.3858,38.4089,38.2475,38.3013,136779.0
2015-09-21 15:30:00,49.84,49.89,49.68,49.86,275629.0,38.309,38.3474,38.186,38.3243,275629.0
2015-09-22 09:30:00,49.42,49.65,49.22,49.22,26594.0,37.9861,38.1629,37.8324,37.8324,26594.0
2015-09-22 10:00:00,49.25,49.42,48.99,49.16,130523.0,37.8555,37.9861,37.6556,37.7863,130523.0
2015-09-22 10:30:00,49.12,49.12,48.99,49.05,83724.0,37.7555,37.7555,37.6556,37.7017,83724.0
2015-09-22 11:00:00,49.03,49.14,48.99,48.99,48992.0,37.6864,37.7709,37.6556,37.6556,48992.0
2015-09-22 11:30:00,48.99,49.08,48.99,49.0,45509.0,37.6556,37.7248,37.6556,37.6633,45509.0
2015-09-22 12:00:00,48.99,49.2,48.99,49.13,44399.0,37.6556,37.817,37.6556,37.7632,44399.0
2015-09-22 12:30:00,49.13,49.17,48.99,49.0,43019.0,37.7632,37.794,37.6556,37.6633,43019.0
2015-09-22 13:00:00,48.99,49.06,48.99,48.99,74955.0,37.6556,37.7094,37.6556,37.6556,74955.0
2015-09-22 13:30:00,49.0,49.09,48.99,49.03,44510.0,37.6633,37.7325,37.6556,37.6864,44510.0
2015-09-22 14:00:00,49.03,49.11,48.99,49.09,32331.0,37.6864,37.7478,37.6556,37.7325,32331.0
2015-09-22 14:30:00,49.09,49.17,49.02,49.17,45303.0,37.7325,37.794,37.6787,37.794,45303.0
2015-09-22 15:00:00,49.16,49.26,49.1,49.24,68386.0,37.7863,37.8631,37.7402,37.8478,68386.0
2015-09-22 15:30:00,49.24,49.33,49.2,49.25,189047.0,37.8478,37.9169,37.817,37.8555,189047.0
2015-09-23 09:30:00,49.28,49.59,49.28,49.49,32670.0,37.8785,38.1168,37.8785,38.0399,32670.0
2015-09-23 10:00:00,49.47,49.51,49.31,49.4,30365.0,38.0246,38.0553,37.9016,37.9708,30365.0
2015-09-23 10:30:00,49.4,49.49,49.3,49.38,20077.0,37.9708,38.0399,37.8939,37.9554,20077.0
2015-09-23 11:00:00,49.38,49.43,49.05,49.1,56424.0,37.9554,37.9938,37.7017,37.7402,56424.0
2015-09-23 11:30:00,49.1,49.13,48.81,48.94,93963.0,37.7402,37.7632,37.5173,37.6172,93963.0
2015-09-23 12:00:00,48.94,49.11,48.85,49.06,65050.0,37.6172,37.7478,37.548,37.7094,65050.0
2015-09-23 12:30:00,49.06,49.16,49.01,49.15,33844.0,37.7094,37.7863,37.671,37.7786,33844.0
2015-09-23 13:00:00,49.14,49.24,49.0,49.01,36520.0,37.7709,37.8478,37.6633,37.671,36520.0
2015-09-23 13:30:00,49.0,49.23,49.0,49.14,40230.0,37.6633,37.8401,37.6633,37.7709,40230.0
2015-09-23 14:00:00,49.14,49.3,49.13,49.23,56594.0,37.7709,37.8939,37.7632,37.8401,56594.0
2015-09-23 14:30:00,49.23,49.29,49.06,49.15,63166.0,37.8401,37.8862,37.7094,37.7786,63166.0
2015-09-23 15:00:00,49.15,49.29,49.1,49.29,89652.0,37.7786,37.8862,37.7402,37.8862,89652.0
2015-09-23 15:30:00,49.29,49.35,49.19,49.29,210057.0,37.8862,37.9323,37.8093,37.8862,210057.0
2015-09-24 09:30:00,48.98,49.19,48.87,49.04,45577.0,37.6479,37.8093,37.5634,37.694,45577.0
2015-09-24 10:00:00,49.03,49.32,48.76,48.84,86869.0,37.6864,37.9093,37.4788,37.5403,86869.0
2015-09-24 10:30:00,48.85,49.03,48.76,49.01,95080.0,37.548,37.6864,37.4788,37.671,95080.0
2015-09-24 11:00:00,49.01,49.19,48.93,49.13,72273.0,37.671,37.8093,37.6095,37.7632,72273.0
2015-09-24 11:30:00,49.13,49.24,49.07,49.21,51688.0,37.7632,37.8478,37.7171,37.8247,51688.0
2015-09-24 12:00:00,49.17,49.27,49.13,49.2,22570.0,37.794,37.8708,37.7632,37.817,22570.0
2015-09-24 12:30:00,49.23,49.31,49.15,49.21,22188.0,37.8401,37.9016,37.7786,37.8247,22188.0
2015-09-24 13:00:00,49.19,49.19,48.97,49.03,24931.0,37.8093,37.8093,37.6402,37.6864,24931.0
2015-09-24 13:30:00,49.04,49.13,49.0,49.07,13632.0,37.694,37.7632,37.6633,37.7171,13632.0
2015-09-24 14:00:00,49.08,49.23,49.04,49.14,20046.0,37.7248,37.8401,37.694,37.7709,20046.0
2015-09-24 14:30:00,49.17,49.44,49.13,49.37,29963.0,37.794,38.0015,37.7632,37.9477,29963.0
2015-09-24 15:00:00,49.35,49.48,49.23,49.42,50101.0,37.9323,38.0322,37.8401,37.9861,50101.0
2015-09-24 15:30:00,49.41,49.62,49.28,49.41,140976.0,37.9784,38.1399,37.8785,37.9784,140976.0
2015-09-25 09:30:00,49.93,50.14,49.72,50.06,76517.0,38.3781,38.5395,38.2167,38.4781,76517.0
2015-09-25 10:00:00,50.06,50.06,49.82,49.87,47028.0,38.4781,38.4781,38.2936,38.332,47028.0
2015-09-25 10:30:00,49.89,50.11,49.79,50.09,33166.0,38.3474,38.5165,38.2705,38.5011,33166.0
2015-09-25 11:00:00,50.07,50.1,49.99,50.07,26281.0,38.4857,38.5088,38.4242,38.4857,26281.0
2015-09-25 11:30:00,50.05,50.09,49.94,50.09,21740.0,38.4704,38.5011,38.3858,38.5011,21740.0
2015-09-25 12:00:00,50.06,50.06,49.81,49.82,23365.0,38.4781,38.4781,38.2859,38.2936,23365.0
2015-09-25 12:30:00,49.82,49.86,49.69,49.72,38071.0,38.2936,38.3243,38.1937,38.2167,38071.0
2015-09-25 13:00:00,49.73,49.84,49.71,49.82,36445.0,38.2244,38.309,38.209,38.2936,36445.0
2015-09-25 13:30:00,49.83,49.92,49.79,49.88,24750.0,38.3013,38.3704,38.2705,38.3397,24750.0
2015-09-25 14:00:00,49.92,49.94,49.52,49.53,30844.0,38.3704,38.3858,38.063,38.0707,30844.0
2015-09-25 14:30:00,49.52,49.56,49.25,49.4,48631.0,38.063,38.0937,37.8555,37.9708,48631.0
2015-09-25 15:00:00,49.4,49.4,49.1,49.16,100208.0,37.9708,37.9708,37.7402,37.7863,100208.0
2015-09-25 15:30:00,49.16,49.28,49.12,49.21,145973.0,37.7863,37.8785,37.7555,37.8247,145973.0
2015-09-28 09:30:00,49.0,49.18,48.74,48.74,48057.0,37.6633,37.8017,37.4635,37.4635,48057.0
2015-09-28 10:00:00,48.77,48.77,48.29,48.36,59590.0,37.4865,37.4865,37.1176,37.1714,59590.0
2015-09-28 10:30:00,48.37,48.59,48.27,48.58,55892.0,37.1791,37.3482,37.1022,37.3405,55892.0
2015-09-28 11:00:00,48.58,48.63,48.32,48.34,118690.0,37.3405,37.3789,37.1406,37.156,118690.0
2015-09-28 11:30:00,48.33,48.46,48.31,48.4,32146.0,37.1483,37.2482,37.1329,37.2021,32146.0
2015-09-28 12:00:00,48.39,48.4,48.22,48.33,29047.0,37.1944,37.2021,37.0638,37.1483,29047.0
2015-09-28 12:30:00,48.31,48.33,48.18,48.23,75126.0,37.1329,37.1483,37.033,37.0714,75126.0
2015-09-28 13:00:00,48.22,48.4,48.21,48.22,53045.0,37.0638,37.2021,37.0561,37.0638,53045.0
2015-09-28 13:30:00,48.22,48.43,48.22,48.34,70578.0,37.0638,37.2252,37.0638,37.156,70578.0
2015-09-28 14:00:00,48.33,48.35,48.2,48.34,71957.0,37.1483,37.1637,37.0484,37.156,71957.0
2015-09-28 14:30:00,48.34,48.45,48.17,48.29,160132.0,37.156,37.2405,37.0253,37.1176,160132.0
2015-09-28 15:00:00,48.29,48.51,48.24,48.45,131036.0,37.1176,37.2867,37.0791,37.2405,131036.0
2015-09-28 15:30:00,48.45,48.74,48.44,48.45,232513.0,37.2405,37.4635,37.2329,37.2405,232513.0
2015-09-29 09:30:00,48.55,48.7,48.12,48.62,63432.0,37.3174,37.4327,36.9869,37.3712,63432.0
2015-09-29 10:00:00,48.64,48.79,48.44,48.7,86596.0,37.3866,37.5019,37.2329,37.4327,86596.0
2015-09-29 10:30:00,48.73,48.82,48.49,48.58,127599.0,37.4558,37.5249,37.2713,37.3405,127599.0
2015-09-29 11:00:00,48.62,48.8,48.37,48.54,85336.0,37.3712,37.5096,37.1791,37.3097,85336.0
2015-09-29 11:30:00,48.53,48.7,48.27,48.51,50683.0,37.302,37.4327,37.1022,37.2867,50683.0
2015-09-29 12:00:00,48.5,48.66,48.46,48.64,76957.0,37.279,37.402,37.2482,37.3866,76957.0
2015-09-29 12:30:00,48.65,48.73,48.56,48.63,45949.0,37.3943,37.4558,37.3251,37.3789,45949.0
2015-09-29 13:00:00,48.62,48.93,48.62,48.88,65196.0,37.3712,37.6095,37.3712,37.5711,65196.0
2015-09-29 13:30:00,48.89,49.01,48.83,48.94,60121.0,37.5787,37.671,37.5326,37.6172,60121.0
2015-09-29 14:00:00,48.94,49.06,48.72,49.02,153494.0,37.6172,37.7094,37.4481,37.6787,153494.0
2015-09-29 14:30:00,49.01,49.03,48.77,48.77,173406.0,37.671,37.6864,37.4865,37.4865,173406.0
2015-09-29 15:00:00,48.76,48.97,48.62,48.7,227260.0,37.4788,37.6402,37.3712,37.4327,227260.0
2015-09-29 15:30:00,48.71,49.05,48.71,49.0,470015.0,37.4404,37.7017,37.4404,37.6633,470015.0
2015-09-30 09:30:00,49.38,49.64,49.22,49.22,30797.0,37.9554,38.1552,37.8324,37.8324,30797.0
2015-09-30 10:00:00,49.22,49.35,48.97,49.34,28216.0,37.8324,37.9323,37.6402,37.9246,28216.0
2015-09-30 10:30:00,49.28,49.39,49.21,49.23,36151.0,37.8785,37.9631,37.8247,37.8401,36151.0
2015-09-30 11:00:00,49.21,49.32,49.1,49.31,20408.0,37.8247,37.9093,37.7402,37.9016,20408.0
2015-09-30 11:30:00,49.29,49.33,49.09,49.15,35438.0,37.8862,37.9169,37.7325,37.7786,35438.0
2015-09-30 12:00:00,49.14,49.3,49.02,49.24,74516.0,37.7709,37.8939,37.6787,37.8478,74516.0
2015-09-30 12:30:00,49.24,49.29,49.12,49.28,44242.0,37.8478,37.8862,37.7555,37.8785,44242.0
2015-09-30 13:00:00,49.29,49.55,49.27,49.55,54116.0,37.8862,38.086,37.8708,38.086,54116.0
2015-09-30 13:30:00,49.55,49.66,49.43,49.64,53130.0,38.086,38.1706,37.9938,38.1552,53130.0
2015-09-30 14:00:00,49.63,49.7,49.49,49.69,45552.0,38.1475,38.2013,38.0399,38.1937,45552.0
2015-09-30 14:30:00,49.69,49.76,49.55,49.71,52890.0,38.1937,38.2475,38.086,38.209,52890.0
2015-09-30 15:00:00,49.71,49.74,49.48,49.56,133916.0,38.209,38.2321,38.0322,38.0937,133916.0
2015-09-30 15:30:00,49.56,49.83,49.56,49.63,428670.0,38.0937,38.3013,38.0937,38.1475,428670.0
2015-10-01 09:30:00,49.54,49.95,49.15,49.15,44262.0,38.0784,38.3935,37.7786,37.7786,44262.0
2015-10-01 10:00:00,49.15,49.41,48.9,49.32,106105.0,37.7786,37.9784,37.5864,37.9093,106105.0
2015-10-01 10:30:00,49.3,49.41,49.16,49.28,99149.0,37.8939,37.9784,37.7863,37.8785,99149.0
2015-10-01 11:00:00,49.28,49.49,49.24,49.34,117527.0,37.8785,38.0399,37.8478,37.9246,117527.0
2015-10-01 11:30:00,49.35,49.39,49.12,49.21,132511.0,37.9323,37.9631,37.7555,37.8247,132511.0
2015-10-01 12:00:00,49.22,49.36,49.11,49.23,215494.0,37.8324,37.94,37.7478,37.8401,215494.0
2015-10-01 12:30:00,49.22,49.3,49.1,49.27,103281.0,37.8324,37.8939,37.7402,37.8708,103281.0
2015-10-01 13:00:00,49.26,49.29,49.14,49.17,61107.0,37.8631,37.8862,37.7709,37.794,61107.0
2015-10-01 13:30:00,49.18,49.46,49.18,49.35,100979.0,37.8017,38.0169,37.8017,37.9323,100979.0
2015-10-01 14:00:00,49.35,49.42,49.28,49.35,127681.0,37.9323,37.9861,37.8785,37.9323,127681.0
2015-10-01 14:30:00,49.35,49.48,49.29,49.42,83441.0,37.9323,38.0322,37.8862,37.9861,83441.0
2015-10-01 15:00:00,49.41,49.64,49.32,49.57,133359.0,37.9784,38.1552,37.9093,38.1014,133359.0
2015-10-01 15:30:00,49.56,49.95,49.49,49.86,253667.0,38.0937,38.3935,38.0399,38.3243,253667.0
2015-10-02 09:30:00,49.43,49.55,48.73,48.89,86241.0,37.9938,38.086,37.4558,37.5787,86241.0
2015-10-02 10:00:00,48.84,49.13,48.63,48.99,96200.0,37.5403,37.7632,37.3789,37.6556,96200.0
2015-10-02 10:30:00,48.97,49.36,48.97,49.36,78776.0,37.6402,37.94,37.6402,37.94,78776.0
2015-10-02 11:00:00,49.38,49.43,49.1,49.34,77041.0,37.9554,37.9938,37.7402,37.9246,77041.0
2015-10-02 11:30:00,49.32,49.46,49.25,49.41,49146.0,37.9093,38.0169,37.8555,37.9784,49146.0
2015-10-02 12:00:00,49.41,49.51,49.27,49.47,63659.0,37.9784,38.0553,37.8708,38.0246,63659.0
2015-10-02 12:30:00,49.51,49.67,49.41,49.59,30315.0,38.0553,38.1783,37.9784,38.1168,30315.0
2015-10-02 13:00:00,49.6,49.81,49.55,49.75,69479.0,38.1245,38.2859,38.086,38.2398,69479.0
2015-10-02 13:30:00,49.75,49.97,49.7,49.93,67314.0,38.2398,38.4089,38.2013,38.3781,67314.0
2015-10-02 14:00:00,49.93,50.15,49.85,50.14,130439.0,38.3781,38.5472,38.3166,38.5395,130439.0
2015-10-02 14:30:00,50.17,50.22,50.07,50.14,65361.0,38.5626,38.601,38.4857,38.5395,65361.0
2015-10-02 15:00:00,50.13,50.54,50.11,50.54,151634.0,38.5319,38.847,38.5165,38.847,151634.0
2015-10-02 15:30:00,50.55,51.02,50.54,51.02,378401.0,38.8547,39.2159,38.847,39.2159,378401.0
2015-10-05 09:30:00,51.27,51.8,51.01,51.79,115643.0,39.4081,39.8155,39.2083,39.8078,115643.0
2015-10-05 10:00:00,51.78,51.83,51.39,51.6,59795.0,39.8001,39.8385,39.5003,39.6618,59795.0
2015-10-05 10:30:00,51.59,51.67,51.46,51.56,67037.0,39.6541,39.7156,39.5541,39.631,67037.0
2015-10-05 11:00:00,51.56,51.86,51.56,51.71,81346.0,39.631,39.8616,39.631,39.7463,81346.0
2015-10-05 11:30:00,51.71,51.79,51.65,51.79,62886.0,39.7463,39.8078,39.7002,39.8078,62886.0
2015-10-05 12:00:00,51.79,51.91,51.67,51.67,39604.0,39.8078,39.9,39.7156,39.7156,39604.0
2015-10-05 12:30:00,51.66,51.67,51.56,51.61,27925.0,39.7079,39.7156,39.631,39.6694,27925.0
2015-10-05 13:00:00,51.62,51.75,51.58,51.7,20001.0,39.6771,39.7771,39.6464,39.7386,20001.0
2015-10-05 13:30:00,51.69,51.89,51.61,51.87,45604.0,39.7309,39.8847,39.6694,39.8693,45604.0
2015-10-05 14:00:00,51.88,52.03,51.75,52.03,50814.0,39.877,39.9923,39.7771,39.9923,50814.0
2015-10-05 14:30:00,52.04,52.18,52.04,52.15,87712.0,40.0,40.1076,40.0,40.0845,87712.0
2015-10-05 15:00:00,52.13,52.28,52.11,52.21,125934.0,40.0691,40.1844,40.0538,40.1306,125934.0
2015-10-05 15:30:00,52.21,52.37,52.2,52.27,292455.0,40.1306,40.2536,40.1229,40.1767,292455.0
2015-10-06 09:30:00,52.25,52.69,51.96,52.39,54605.0,40.1614,40.4996,39.9385,40.269,54605.0
2015-10-06 10:00:00,52.38,52.57,52.17,52.18,87082.0,40.2613,40.4073,40.0999,40.1076,87082.0
2015-10-06 10:30:00,52.19,52.4,52.04,52.4,77737.0,40.1153,40.2767,40.0,40.2767,77737.0
2015-10-06 11:00:00,52.37,52.44,52.01,52.04,95145.0,40.2536,40.3074,39.9769,40.0,95145.0
2015-10-06 11:30:00,52.01,52.01,51.53,51.55,41260.0,39.9769,39.9769,39.608,39.6233,41260.0
2015-10-06 12:00:00,51.58,51.72,51.43,51.43,86101.0,39.6464,39.754,39.5311,39.5311,86101.0
2015-10-06 12:30:00,51.45,51.46,51.28,51.4,28003.0,39.5465,39.5541,39.4158,39.508,28003.0
2015-10-06 13:00:00,51.38,51.66,51.32,51.66,42775.0,39.4927,39.7079,39.4465,39.7079,42775.0
2015-10-06 13:30:00,51.64,51.65,51.39,51.43,102477.0,39.6925,39.7002,39.5003,39.5311,102477.0
2015-10-06 14:00:00,51.42,51.58,51.37,51.54,85229.0,39.5234,39.6464,39.485,39.6156,85229.0
2015-10-06 14:30:00,51.54,51.61,51.33,51.33,56874.0,39.6156,39.6694,39.4542,39.4542,56874.0
2015-10-06 15:00:00,51.33,51.41,51.28,51.39,75679.0,39.4542,39.5157,39.4158,39.5003,75679.0
2015-10-06 15:30:00,51.38,51.42,51.16,51.24,241107.0,39.4927,39.5234,39.3236,39.385,241107.0
2015-10-07 09:30:00,51.44,51.5,51.16,51.32,70083.0,39.5388,39.5849,39.3236,39.4465,70083.0
2015-10-07 10:00:00,51.3,51.63,51.3,51.51,62474.0,39.4312,39.6848,39.4312,39.5926,62474.0
2015-10-07 10:30:00,51.49,51.49,51.01,51.22,71435.0,39.5772,39.5772,39.2083,39.3697,71435.0
2015-10-07 11:00:00,51.19,51.3,50.89,50.91,47307.0,39.3466,39.4312,39.116,39.1314,47307.0
2015-10-07 11:30:00,50.94,51.2,50.92,51.13,38001.0,39.1545,39.3543,39.1391,39.3005,38001.0
2015-10-07 12:00:00,51.14,51.2,50.92,50.94,23527.0,39.3082,39.3543,39.1391,39.1545,23527.0
2015-10-07 12:30:00,50.94,51.03,50.85,50.86,56649.0,39.1545,39.2236,39.0853,39.093,56649.0
2015-10-07 13:00:00,50.86,51.08,50.85,50.98,87770.0,39.093,39.2621,39.0853,39.1852,87770.0
2015-10-07 13:30:00,50.99,51.22,50.99,51.17,72258.0,39.1929,39.3697,39.1929,39.3312,72258.0
2015-10-07 14:00:00,51.16,51.28,51.02,51.04,66837.0,39.3236,39.4158,39.2159,39.2313,66837.0
2015-10-07 14:30:00,51.05,51.18,50.98,51.12,56840.0,39.239,39.3389,39.1852,39.2928,56840.0
2015-10-07 15:00:00,51.12,51.38,51.07,51.2,163131.0,39.2928,39.4927,39.2544,39.3543,163131.0
2015-10-07 15:30:00,51.2,51.35,51.13,51.27,387749.0,39.3543,39.4696,39.3005,39.4081,387749.0
2015-10-08 09:30:00,51.15,51.38,50.88,51.13,106427.0,39.3159,39.4927,39.1083,39.3005,106427.0
2015-10-08 10:00:00,51.15,51.18,50.7,50.7,171390.0,39.3159,39.3389,38.97,38.97,171390.0
2015-10-08 10:30:00,50.72,50.92,50.67,50.71,82160.0,38.9854,39.1391,38.9469,38.9777,82160.0
2015-10-08 11:00:00,50.71,50.75,50.52,50.67,63447.0,38.9777,39.0084,38.8316,38.9469,63447.0
2015-10-08 11:30:00,50.68,50.72,50.57,50.59,40458.0,38.9546,38.9854,38.8701,38.8854,40458.0
2015-10-08 12:00:00,50.59,50.66,50.51,50.51,42680.0,38.8854,38.9392,38.8239,38.8239,42680.0
2015-10-08 12:30:00,50.53,50.58,50.34,50.52,65770.0,38.8393,38.8777,38.6933,38.8316,65770.0
2015-10-08 13:00:00,50.52,50.59,50.44,50.53,47144.0,38.8316,38.8854,38.7701,38.8393,47144.0
2015-10-08 13:30:00,50.53,50.73,50.52,50.73,35431.0,38.8393,38.993,38.8316,38.993,35431.0
2015-10-08 14:00:00,50.72,50.92,50.61,50.79,49991.0,38.9854,39.1391,38.9008,39.0392,49991.0
2015-10-08 14:30:00,50.76,50.99,50.76,50.92,89744.0,39.0161,39.1929,39.0161,39.1391,89744.0
2015-10-08 15:00:00,50.92,51.05,50.92,50.96,140549.0,39.1391,39.239,39.1391,39.1698,140549.0
2015-10-08 15:30:00,50.96,50.98,50.69,50.76,333441.0,39.1698,39.1852,38.9623,39.0161,333441.0
2015-10-09 09:30:00,50.7,50.84,50.24,50.29,107711.0,38.97,39.0776,38.6164,38.6548,107711.0
2015-10-09 10:00:00,50.34,50.38,50.08,50.16,40682.0,38.6933,38.724,38.4934,38.5549,40682.0
2015-10-09 10:30:00,50.15,50.43,50.14,50.41,91525.0,38.5472,38.7625,38.5395,38.7471,91525.0
2015-10-09 11:00:00,50.44,50.47,50.34,50.39,54993.0,38.7701,38.7932,38.6933,38.7317,54993.0
2015-10-09 11:30:00,50.38,50.4,50.26,50.3,42729.0,38.724,38.7394,38.6318,38.6625,42729.0
2015-10-09 12:00:00,50.29,50.36,50.23,50.36,35979.0,38.6548,38.7086,38.6087,38.7086,35979.0
2015-10-09 12:30:00,50.36,50.39,50.29,50.3,38471.0,38.7086,38.7317,38.6548,38.6625,38471.0
2015-10-09 13:00:00,50.29,50.34,50.12,50.2,75926.0,38.6548,38.6933,38.5242,38.5857,75926.0
2015-10-09 13:30:00,50.2,50.54,50.16,50.53,74704.0,38.5857,38.847,38.5549,38.8393,74704.0
2015-10-09 14:00:00,50.53,50.73,50.53,50.73,42714.0,38.8393,38.993,38.8393,38.993,42714.0
2015-10-09 14:30:00,50.73,50.88,50.68,50.88,65598.0,38.993,39.1083,38.9546,39.1083,65598.0
2015-10-09 15:00:00,50.87,50.87,50.74,50.81,72576.0,39.1007,39.1007,39.0007,39.0545,72576.0
2015-10-09 15:30:00,50.8,50.89,50.8,50.87,169102.0,39.0468,39.116,39.0468,39.1007,169102.0
2015-10-12 09:30:00,50.96,51.0,50.63,50.69,30367.0,39.1698,39.2006,38.9162,38.9623,30367.0
2015-10-12 10:00:00,50.66,50.81,50.52,50.73,65288.0,38.9392,39.0545,38.8316,38.993,65288.0
2015-10-12 10:30:00,50.72,50.72,50.42,50.43,54166.0,38.9854,38.9854,38.7548,38.7625,54166.0
2015-10-12 11:00:00,50.44,50.56,50.42,50.53,36698.0,38.7701,38.8624,38.7548,38.8393,36698.0
2015-10-12 11:30:00,50.55,50.61,50.42,50.47,39897.0,38.8547,38.9008,38.7548,38.7932,39897.0
2015-10-12 12:00:00,50.47,50.56,50.43,50.51,26421.0,38.7932,38.8624,38.7625,38.8239,26421.0
2015-10-12 12:30:00,50.5,50.52,50.38,50.4,26927.0,38.8163,38.8316,38.724,38.7394,26927.0
2015-10-12 13:00:00,50.39,50.39,50.2,50.31,39140.0,38.7317,38.7317,38.5857,38.6702,39140.0
2015-10-12 13:30:00,50.3,50.34,50.22,50.28,37195.0,38.6625,38.6933,38.601,38.6472,37195.0
2015-10-12 14:00:00,50.29,50.3,50.23,50.26,45569.0,38.6548,38.6625,38.6087,38.6318,45569.0
2015-10-12 14:30:00,50.26,50.26,50.17,50.23,62088.0,38.6318,38.6318,38.5626,38.6087,62088.0
2015-10-12 15:00:00,50.23,50.27,50.17,50.21,75572.0,38.6087,38.6395,38.5626,38.5934,75572.0
2015-10-12 15:30:00,50.21,50.25,50.19,50.22,142459.0,38.5934,38.6241,38.578,38.601,142459.0
2015-10-13 09:30:00,50.0,50.27,49.9,50.17,39245.0,38.4319,38.6395,38.3551,38.5626,39245.0
2015-10-13 10:00:00,50.16,50.39,50.13,50.26,109788.0,38.5549,38.7317,38.5319,38.6318,109788.0
2015-10-13 10:30:00,50.26,50.28,50.13,50.16,50218.0,38.6318,38.6472,38.5319,38.5549,50218.0
2015-10-13 11:00:00,50.17,50.24,50.04,50.05,67735.0,38.5626,38.6164,38.4627,38.4704,67735.0
2015-10-13 11:30:00,50.04,50.06,49.8,49.91,61557.0,38.4627,38.4781,38.2782,38.3628,61557.0
2015-10-13 12:00:00,49.91,49.92,49.69,49.72,100494.0,38.3628,38.3704,38.1937,38.2167,100494.0
2015-10-13 12:30:00,49.72,49.78,49.36,49.4,113098.0,38.2167,38.2628,37.94,37.9708,113098.0
2015-10-13 13:00:00,49.4,49.4,49.12,49.22,99223.0,37.9708,37.9708,37.7555,37.8324,99223.0
2015-10-13 13:30:00,49.24,49.24,49.11,49.12,90614.0,37.8478,37.8478,37.7478,37.7555,90614.0
2015-10-13 14:00:00,49.12,49.24,49.04,49.06,90750.0,37.7555,37.8478,37.694,37.7094,90750.0
2015-10-13 14:30:00,49.07,49.33,49.02,49.33,100851.0,37.7171,37.9169,37.6787,37.9169,100851.0
2015-10-13 15:00:00,49.33,49.36,49.17,49.19,90873.0,37.9169,37.94,37.794,37.8093,90873.0
2015-10-13 15:30:00,49.19,49.3,49.17,49.28,285309.0,37.8093,37.8939,37.794,37.8785,285309.0
2015-10-14 09:30:00,49.29,49.4,48.96,49.05,63868.0,37.8862,37.9708,37.6326,37.7017,63868.0
2015-10-14 10:00:00,49.08,49.08,48.72,48.73,118944.0,37.7248,37.7248,37.4481,37.4558,118944.0
2015-10-14 10:30:00,48.73,48.91,47.95,47.96,138554.0,37.4558,37.5941,36.8562,36.8639,138554.0
2015-10-14 11:00:00,47.96,48.15,47.76,47.91,121205.0,36.8639,37.01,36.7102,36.8255,121205.0
2015-10-14 11:30:00,47.89,47.97,47.73,47.91,79619.0,36.8101,36.8716,36.6871,36.8255,79619.0
2015-10-14 12:00:00,47.91,47.98,47.61,47.83,78777.0,36.8255,36.8793,36.5949,36.764,78777.0
2015-10-14 12:30:00,47.84,48.08,47.78,48.03,111663.0,36.7717,36.9561,36.7256,36.9177,111663.0
2015-10-14 13:00:00,48.06,48.14,47.95,48.0,63148.0,36.9408,37.0023,36.8562,36.8947,63148.0
2015-10-14 13:30:00,47.99,47.99,47.73,47.75,92418.0,36.887,36.887,36.6871,36.7025,92418.0
2015-10-14 14:00:00,47.76,47.85,47.41,47.41,94752.0,36.7102,36.7794,36.4412,36.4412,94752.0
2015-10-14 14:30:00,47.39,47.41,46.77,46.85,311914.0,36.4258,36.4412,35.9492,36.0107,311914.0
2015-10-14 15:00:00,46.87,47.09,46.87,47.06,265941.0,36.0261,36.1952,36.0261,36.1721,265941.0
2015-10-14 15:30:00,47.06,47.13,46.88,47.07,473802.0,36.1721,36.2259,36.0338,36.1798,473802.0
2015-10-15 09:30:00,47.28,47.85,46.89,47.18,561132.0,36.3412,36.7794,36.0415,36.2644,561132.0
2015-10-15 10:00:00,47.19,47.29,46.98,47.08,306809.0,36.2721,36.3489,36.1106,36.1875,306809.0
2015-10-15 10:30:00,47.09,47.16,46.97,47.01,309118.0,36.1952,36.249,36.103,36.1337,309118.0
2015-10-15 11:00:00,47.0,47.15,46.85,46.86,158427.0,36.126,36.2413,36.0107,36.0184,158427.0
2015-10-15 11:30:00,46.86,46.86,46.18,46.18,187837.0,36.0184,36.0184,35.4957,35.4957,187837.0
2015-10-15 12:00:00,46.19,46.4,46.18,46.21,305779.0,35.5034,35.6648,35.4957,35.5188,305779.0
2015-10-15 12:30:00,46.21,46.41,46.16,46.36,113147.0,35.5188,35.6725,35.4804,35.6341,113147.0
2015-10-15 13:00:00,46.36,46.39,46.21,46.3,104179.0,35.6341,35.6572,35.5188,35.588,104179.0
2015-10-15 13:30:00,46.31,46.33,46.13,46.27,109230.0,35.5957,35.611,35.4573,35.5649,109230.0
2015-10-15 14:00:00,46.28,46.46,46.19,46.45,297570.0,35.5726,35.711,35.5034,35.7033,297570.0
2015-10-15 14:30:00,46.46,46.7,46.45,46.64,131555.0,35.711,35.8954,35.7033,35.8493,131555.0
2015-10-15 15:00:00,46.65,46.84,46.65,46.7,447656.0,35.857,36.003,35.857,35.8954,447656.0
2015-10-15 15:30:00,46.69,46.9,46.67,46.81,538389.0,35.8877,36.0492,35.8724,35.98,538389.0
2015-10-16 09:30:00,47.0,47.16,46.6,47.09,122006.0,36.126,36.249,35.8186,36.1952,122006.0
2015-10-16 10:00:00,47.1,47.46,47.03,47.33,154580.0,36.2029,36.4796,36.1491,36.3797,154580.0
2015-10-16 10:30:00,47.32,47.44,47.15,47.19,844287.0,36.372,36.4642,36.2413,36.2721,844287.0
2015-10-16 11:00:00,47.18,47.24,47.09,47.09,313666.0,36.2644,36.3105,36.1952,36.1952,313666.0
2015-10-16 11:30:00,47.1,47.22,47.05,47.19,108734.0,36.2029,36.2951,36.1645,36.2721,108734.0
2015-10-16 12:00:00,47.19,47.2,47.07,47.12,91419.0,36.2721,36.2797,36.1798,36.2183,91419.0
2015-10-16 12:30:00,47.13,47.15,47.03,47.07,116082.0,36.2259,36.2413,36.1491,36.1798,116082.0
2015-10-16 13:00:00,47.07,47.15,47.03,47.12,237383.0,36.1798,36.2413,36.1491,36.2183,237383.0
2015-10-16 13:30:00,47.12,47.25,47.09,47.23,201495.0,36.2183,36.3182,36.1952,36.3028,201495.0
2015-10-16 14:00:00,47.23,47.61,47.15,47.61,125062.0,36.3028,36.5949,36.2413,36.5949,125062.0
2015-10-16 14:30:00,47.61,47.84,47.57,47.72,123594.0,36.5949,36.7717,36.5641,36.6794,123594.0
2015-10-16 15:00:00,47.72,47.85,47.63,47.64,178143.0,36.6794,36.7794,36.6103,36.6179,178143.0
2015-10-16 15:30:00,47.65,47.84,47.65,47.8,277951.0,36.6256,36.7717,36.6256,36.7409,277951.0
2015-10-19 09:30:00,47.63,48.14,47.37,47.5,115867.0,36.6103,37.0023,36.4104,36.5103,115867.0
2015-10-19 10:00:00,47.52,47.72,47.32,47.58,127167.0,36.5257,36.6794,36.372,36.5718,127167.0
2015-10-19 10:30:00,47.58,47.72,47.51,47.72,61607.0,36.5718,36.6794,36.518,36.6794,61607.0
2015-10-19 11:00:00,47.72,47.8,47.56,47.75,65007.0,36.6794,36.7409,36.5565,36.7025,65007.0
2015-10-19 11:30:00,47.75,48.1,47.72,47.97,109526.0,36.7025,36.9715,36.6794,36.8716,109526.0
2015-10-19 12:00:00,47.97,48.01,47.62,47.72,64869.0,36.8716,36.9023,36.6026,36.6794,64869.0
2015-10-19 12:30:00,47.71,47.81,47.63,47.65,31527.0,36.6718,36.7486,36.6103,36.6256,31527.0
2015-10-19 13:00:00,47.66,47.75,47.58,47.59,39430.0,36.6333,36.7025,36.5718,36.5795,39430.0
2015-10-19 13:30:00,47.59,47.67,47.51,47.64,62279.0,36.5795,36.641,36.518,36.6179,62279.0
2015-10-19 14:00:00,47.64,47.68,47.57,47.64,82426.0,36.6179,36.6487,36.5641,36.6179,82426.0
2015-10-19 14:30:00,47.65,47.68,47.57,47.6,55545.0,36.6256,36.6487,36.5641,36.5872,55545.0
2015-10-19 15:00:00,47.59,47.69,47.59,47.63,90428.0,36.5795,36.6564,36.5795,36.6103,90428.0
2015-10-19 15:30:00,47.63,47.71,47.6,47.69,182513.0,36.6103,36.6718,36.5872,36.6564,182513.0
2015-10-20 09:30:00,47.82,48.16,47.33,48.05,122929.0,36.7563,37.0176,36.3797,36.9331,122929.0
2015-10-20 10:00:00,48.05,48.06,47.95,48.0,43324.0,36.9331,36.9408,36.8562,36.8947,43324.0
2015-10-20 10:30:00,48.0,48.01,47.87,47.91,54515.0,36.8947,36.9023,36.7947,36.8255,54515.0
2015-10-20 11:00:00,47.91,47.91,47.72,47.84,42624.0,36.8255,36.8255,36.6794,36.7717,42624.0
2015-10-20 11:30:00,47.84,47.84,47.7,47.75,29999.0,36.7717,36.7717,36.6641,36.7025,29999.0
2015-10-20 12:00:00,47.75,47.75,47.45,47.65,343677.0,36.7025,36.7025,36.4719,36.6256,343677.0
2015-10-20 12:30:00,47.65,47.71,47.58,47.63,28450.0,36.6256,36.6718,36.5718,36.6103,28450.0
2015-10-20 13:00:00,47.62,47.7,47.57,47.59,34213.0,36.6026,36.6641,36.5641,36.5795,34213.0
2015-10-20 13:30:00,47.6,47.6,47.44,47.44,53645.0,36.5872,36.5872,36.4642,36.4642,53645.0
2015-10-20 14:00:00,47.44,47.53,47.39,47.52,43916.0,36.4642,36.5334,36.4258,36.5257,43916.0
2015-10-20 14:30:00,47.51,47.51,47.37,47.41,94767.0,36.518,36.518,36.4104,36.4412,94767.0
2015-10-20 15:00:00,47.41,47.42,47.22,47.27,167423.0,36.4412,36.4488,36.2951,36.3336,167423.0
2015-10-20 15:30:00,47.27,47.3,47.14,47.23,319337.0,36.3336,36.3566,36.2336,36.3028,319337.0
2015-10-21 09:30:00,47.44,47.54,47.21,47.25,102883.0,36.4642,36.5411,36.2874,36.3182,102883.0
2015-10-21 10:00:00,47.24,47.24,46.55,46.57,221457.0,36.3105,36.3105,35.7801,35.7955,221457.0
2015-10-21 10:30:00,46.54,46.79,46.47,46.63,145555.0,35.7724,35.9646,35.7186,35.8416,145555.0
2015-10-21 11:00:00,46.65,46.72,46.37,46.54,64921.0,35.857,35.9108,35.6418,35.7724,64921.0
2015-10-21 11:30:00,46.54,46.68,46.42,46.52,44098.0,35.7724,35.8801,35.6802,35.7571,44098.0
2015-10-21 12:00:00,46.52,46.61,46.43,46.58,74874.0,35.7571,35.8263,35.6879,35.8032,74874.0
2015-10-21 12:30:00,46.58,46.62,46.37,46.39,59410.0,35.8032,35.8339,35.6418,35.6572,59410.0
2015-10-21 13:00:00,46.35,46.38,46.18,46.19,42756.0,35.6264,35.6495,35.4957,35.5034,42756.0
2015-10-21 13:30:00,46.19,46.27,46.13,46.19,41739.0,35.5034,35.5649,35.4573,35.5034,41739.0
2015-10-21 14:00:00,46.17,46.24,46.14,46.22,52261.0,35.488,35.5419,35.465,35.5265,52261.0
2015-10-21 14:30:00,46.22,46.4,46.21,46.23,66405.0,35.5265,35.6648,35.5188,35.5342,66405.0
2015-10-21 15:00:00,46.23,46.27,46.05,46.12,202387.0,35.5342,35.5649,35.3958,35.4496,202387.0
2015-10-21 15:30:00,46.12,46.14,45.98,46.04,343113.0,35.4496,35.465,35.342,35.3881,343113.0
2015-10-22 09:30:00,46.05,46.7,45.09,45.11,241016.0,35.3958,35.8954,34.6579,34.6733,241016.0
2015-10-22 10:00:00,45.13,45.22,44.99,45.0,236894.0,34.6887,34.7578,34.5811,34.5887,236894.0
2015-10-22 10:30:00,45.0,45.15,44.99,45.02,256745.0,34.5887,34.704,34.5811,34.6041,256745.0
2015-10-22 11:00:00,45.0,45.01,44.67,44.75,414443.0,34.5887,34.5964,34.3351,34.3966,414443.0
2015-10-22 11:30:00,44.76,44.81,44.52,44.59,331387.0,34.4043,34.4427,34.2198,34.2736,331387.0
2015-10-22 12:00:00,44.59,44.6,44.33,44.49,406076.0,34.2736,34.2813,34.0738,34.1967,406076.0
2015-10-22 12:30:00,44.49,44.52,44.2,44.41,441084.0,34.1967,34.2198,33.9738,34.1352,441084.0
2015-10-22 13:00:00,44.41,44.42,44.35,44.37,129384.0,34.1352,34.1429,34.0891,34.1045,129384.0
2015-10-22 13:30:00,44.38,44.4,43.91,43.99,387089.0,34.1122,34.1276,33.7509,33.8124,387089.0
2015-10-22 14:00:00,44.0,44.02,43.59,43.71,626842.0,33.8201,33.8355,33.505,33.5972,626842.0
2015-10-22 14:30:00,43.73,43.76,43.55,43.58,328125.0,33.6126,33.6356,33.4742,33.4973,328125.0
2015-10-22 15:00:00,43.58,43.65,43.16,43.63,543891.0,33.4973,33.5511,33.1744,33.5357,543891.0
2015-10-22 15:30:00,43.63,43.66,43.24,43.55,772172.0,33.5357,33.5588,33.2359,33.4742,772172.0
2015-10-23 09:30:00,43.98,44.06,42.81,42.97,249879.0,33.8047,33.8662,32.9054,33.0284,249879.0
2015-10-23 10:00:00,42.99,43.11,42.52,42.62,485348.0,33.0438,33.136,32.6825,32.7594,485348.0
2015-10-23 10:30:00,42.63,42.67,42.42,42.51,247302.0,32.7671,32.7978,32.6057,32.6748,247302.0
2015-10-23 11:00:00,42.49,42.54,42.18,42.18,306960.0,32.6595,32.6979,32.4212,32.4212,306960.0
2015-10-23 11:30:00,42.19,42.24,41.96,42.08,334924.0,32.4289,32.4673,32.2521,32.3443,334924.0
2015-10-23 12:00:00,42.08,42.5,42.06,42.34,193940.0,32.3443,32.6671,32.3289,32.5442,193940.0
2015-10-23 12:30:00,42.35,42.4,42.08,42.13,203836.0,32.5518,32.5903,32.3443,32.3827,203836.0
2015-10-23 13:00:00,42.12,42.13,42.06,42.12,112315.0,32.3751,32.3827,32.3289,32.3751,112315.0
2015-10-23 13:30:00,42.13,42.3,41.98,42.0,175190.0,32.3827,32.5134,32.2675,32.2828,175190.0
2015-10-23 14:00:00,42.0,42.05,41.87,42.01,229401.0,32.2828,32.3213,32.1829,32.2905,229401.0
2015-10-23 14:30:00,42.01,42.07,41.83,42.0,370232.0,32.2905,32.3366,32.1522,32.2828,370232.0
2015-10-23 15:00:00,42.01,42.11,41.84,42.09,474279.0,32.2905,32.3674,32.1598,32.352,474279.0
2015-10-23 15:30:00,42.1,42.19,41.99,42.0,1163046.0,32.3597,32.4289,32.2751,32.2828,1163046.0
2015-10-26 09:30:00,42.19,43.18,42.19,43.11,403505.0,32.4289,33.1898,32.4289,33.136,403505.0
2015-10-26 10:00:00,43.12,43.78,42.97,43.71,362857.0,33.1437,33.651,33.0284,33.5972,362857.0
2015-10-26 10:30:00,43.73,43.97,43.64,43.95,241215.0,33.6126,33.797,33.5434,33.7817,241215.0
2015-10-26 11:00:00,43.95,43.97,43.7,43.82,197024.0,33.7817,33.797,33.5895,33.6817,197024.0
2015-10-26 11:30:00,43.82,43.92,43.59,43.6,268256.0,33.6817,33.7586,33.505,33.5126,268256.0
2015-10-26 12:00:00,43.59,43.78,43.5,43.69,155433.0,33.505,33.651,33.4358,33.5818,155433.0
2015-10-26 12:30:00,43.69,43.91,43.54,43.91,118208.0,33.5818,33.7509,33.4665,33.7509,118208.0
2015-10-26 13:00:00,43.91,44.16,43.88,44.14,104833.0,33.7509,33.9431,33.7279,33.9277,104833.0
2015-10-26 13:30:00,44.16,44.37,44.14,44.29,117556.0,33.9431,34.1045,33.9277,34.043,117556.0
2015-10-26 14:00:00,44.29,44.4,44.24,44.36,114136.0,34.043,34.1276,34.0046,34.0968,114136.0
2015-10-26 14:30:00,44.36,44.4,44.19,44.28,160478.0,34.0968,34.1276,33.9661,34.0353,160478.0
2015-10-26 15:00:00,44.28,44.31,44.16,44.24,230629.0,34.0353,34.0584,33.9431,34.0046,230629.0
2015-10-26 15:30:00,44.24,44.33,44.1,44.15,391503.0,34.0046,34.0738,33.897,33.9354,391503.0
2015-10-27 09:30:00,43.95,44.29,43.37,43.37,113923.0,33.7817,34.043,33.3359,33.3359,113923.0
2015-10-27 10:00:00,43.37,43.45,43.06,43.14,119294.0,33.3359,33.3974,33.0976,33.1591,119294.0
2015-10-27 10:30:00,43.15,43.27,43.01,43.19,107516.0,33.1668,33.259,33.0592,33.1975,107516.0
2015-10-27 11:00:00,43.18,43.22,42.95,42.96,87790.0,33.1898,33.2206,33.013,33.0207,87790.0
2015-10-27 11:30:00,42.97,43.0,42.63,42.7,116219.0,33.0284,33.0515,32.7671,32.8209,116219.0
2015-10-27 12:00:00,42.7,42.78,42.61,42.77,80833.0,32.8209,32.8824,32.7517,32.8747,80833.0
2015-10-27 12:30:00,42.77,43.07,42.77,42.87,63093.0,32.8747,33.1053,32.8747,32.9515,63093.0
2015-10-27 13:00:00,42.86,42.86,42.63,42.72,78074.0,32.9439,32.9439,32.7671,32.8362,78074.0
2015-10-27 13:30:00,42.73,42.92,42.72,42.9,51212.0,32.8439,32.99,32.8362,32.9746,51212.0
2015-10-27 14:00:00,42.9,43.0,42.89,43.0,68164.0,32.9746,33.0515,32.9669,33.0515,68164.0
2015-10-27 14:30:00,43.01,43.16,42.97,43.06,138635.0,33.0592,33.1744,33.0284,33.0976,138635.0
2015-10-27 15:00:00,43.06,43.2,43.06,43.19,194058.0,33.0976,33.2052,33.0976,33.1975,194058.0
2015-10-27 15:30:00,43.19,43.32,43.18,43.27,476394.0,33.1975,33.2974,33.1898,33.259,476394.0
2015-10-28 09:30:00,43.5,43.92,43.31,43.92,121539.0,33.4358,33.7586,33.2897,33.7586,121539.0
2015-10-28 10:00:00,43.92,44.38,43.92,44.21,162922.0,33.7586,34.1122,33.7586,33.9815,162922.0
2015-10-28 10:30:00,44.22,44.62,44.17,44.56,180667.0,33.9892,34.2967,33.9508,34.2505,180667.0
2015-10-28 11:00:00,44.59,44.75,44.3,44.49,156200.0,34.2736,34.3966,34.0507,34.1967,156200.0
2015-10-28 11:30:00,44.5,44.52,44.31,44.4,74947.0,34.2044,34.2198,34.0584,34.1276,74947.0
2015-10-28 12:00:00,44.4,44.42,44.3,44.37,66490.0,34.1276,34.1429,34.0507,34.1045,66490.0
2015-10-28 12:30:00,44.37,44.39,44.22,44.26,68915.0,34.1045,34.1199,33.9892,34.0199,68915.0
2015-10-28 13:00:00,44.24,44.29,44.1,44.13,45318.0,34.0046,34.043,33.897,33.92,45318.0
2015-10-28 13:30:00,44.11,44.26,44.07,44.24,58007.0,33.9047,34.0199,33.8739,34.0046,58007.0
2015-10-28 14:00:00,44.23,44.23,43.91,44.13,173049.0,33.9969,33.9969,33.7509,33.92,173049.0
2015-10-28 14:30:00,44.12,44.36,44.04,44.36,126189.0,33.9123,34.0968,33.8508,34.0968,126189.0
2015-10-28 15:00:00,44.35,44.54,44.3,44.49,138420.0,34.0891,34.2352,34.0507,34.1967,138420.0
2015-10-28 15:30:00,44.5,44.69,44.45,44.65,259698.0,34.2044,34.3505,34.166,34.3197,259698.0
2015-10-29 09:30:00,44.62,44.8,43.97,43.97,90265.0,34.2967,34.435,33.797,33.797,90265.0
2015-10-29 10:00:00,43.9,44.05,43.65,43.65,200187.0,33.7432,33.8585,33.5511,33.5511,200187.0
2015-10-29 10:30:00,43.65,43.68,43.28,43.31,136072.0,33.5511,33.5741,33.2667,33.2897,136072.0
2015-10-29 11:00:00,43.3,43.37,43.15,43.26,101028.0,33.2821,33.3359,33.1668,33.2513,101028.0
2015-10-29 11:30:00,43.27,43.36,43.25,43.34,72483.0,33.259,33.3282,33.2436,33.3128,72483.0
2015-10-29 12:00:00,43.34,43.55,43.32,43.54,75035.0,33.3128,33.4742,33.2974,33.4665,75035.0
2015-10-29 12:30:00,43.53,43.68,43.46,43.62,70815.0,33.4588,33.5741,33.405,33.528,70815.0
2015-10-29 13:00:00,43.62,43.69,43.58,43.65,50419.0,33.528,33.5818,33.4973,33.5511,50419.0
2015-10-29 13:30:00,43.66,43.67,43.58,43.61,60325.0,33.5588,33.5665,33.4973,33.5203,60325.0
2015-10-29 14:00:00,43.61,43.7,43.59,43.63,45362.0,33.5203,33.5895,33.505,33.5357,45362.0
2015-10-29 14:30:00,43.63,43.78,43.62,43.78,66266.0,33.5357,33.651,33.528,33.651,66266.0
2015-10-29 15:00:00,43.79,43.96,43.79,43.95,101884.0,33.6587,33.7894,33.6587,33.7817,101884.0
2015-10-29 15:30:00,43.95,44.05,43.92,43.94,225313.0,33.7817,33.8585,33.7586,33.774,225313.0
2015-10-30 09:30:00,44.25,44.4,43.89,44.28,125850.0,34.0123,34.1276,33.7356,34.0353,125850.0
2015-10-30 10:00:00,44.31,44.53,44.17,44.23,144913.0,34.0584,34.2275,33.9508,33.9969,144913.0
2015-10-30 10:30:00,44.24,44.34,44.18,44.27,146974.0,34.0046,34.0814,33.9585,34.0276,146974.0
2015-10-30 11:00:00,44.27,44.28,44.07,44.17,91176.0,34.0276,34.0353,33.8739,33.9508,91176.0
2015-10-30 11:30:00,44.18,44.23,44.11,44.18,106831.0,33.9585,33.9969,33.9047,33.9585,106831.0
2015-10-30 12:00:00,44.16,44.21,44.08,44.18,72742.0,33.9431,33.9815,33.8816,33.9585,72742.0
2015-10-30 12:30:00,44.18,44.36,44.17,44.34,166269.0,33.9585,34.0968,33.9508,34.0814,166269.0
2015-10-30 13:00:00,44.35,44.56,44.29,44.4,81015.0,34.0891,34.2505,34.043,34.1276,81015.0
2015-10-30 13:30:00,44.41,44.52,44.33,44.38,208779.0,34.1352,34.2198,34.0738,34.1122,208779.0
2015-10-30 14:00:00,44.4,44.41,44.17,44.25,91716.0,34.1276,34.1352,33.9508,34.0123,91716.0
2015-10-30 14:30:00,44.25,44.41,44.22,44.38,195848.0,34.0123,34.1352,33.9892,34.1122,195848.0
2015-10-30 15:00:00,44.37,44.49,44.26,44.48,143883.0,34.1045,34.1967,34.0199,34.1891,143883.0
2015-10-30 15:30:00,44.48,44.67,44.48,44.54,292684.0,34.1891,34.3351,34.1891,34.2352,292684.0
2015-11-02 09:30:00,43.91,44.15,43.2,43.24,288004.0,33.7509,33.9354,33.2052,33.2359,288004.0
2015-11-02 10:00:00,43.24,43.57,43.15,43.54,193576.0,33.2359,33.4896,33.1668,33.4665,193576.0
2015-11-02 10:30:00,43.52,43.75,43.34,43.63,138577.0,33.4512,33.6279,33.3128,33.5357,138577.0
2015-11-02 11:00:00,43.63,43.73,43.5,43.61,90990.0,33.5357,33.6126,33.4358,33.5203,90990.0
2015-11-02 11:30:00,43.63,43.72,43.51,43.61,93612.0,33.5357,33.6049,33.4435,33.5203,93612.0
2015-11-02 12:00:00,43.62,43.69,43.55,43.68,113583.0,33.528,33.5818,33.4742,33.5741,113583.0
2015-11-02 12:30:00,43.68,43.97,43.65,43.94,85923.0,33.5741,33.797,33.5511,33.774,85923.0
2015-11-02 13:00:00,43.94,44.12,43.93,44.1,69713.0,33.774,33.9123,33.7663,33.897,69713.0
2015-11-02 13:30:00,44.11,44.31,44.1,44.31,118524.0,33.9047,34.0584,33.897,34.0584,118524.0
2015-11-02 14:00:00,44.32,44.41,44.25,44.33,87051.0,34.0661,34.1352,34.0123,34.0738,87051.0
2015-11-02 14:30:00,44.35,44.6,44.33,44.52,162223.0,34.0891,34.2813,34.0738,34.2198,162223.0
2015-11-02 15:00:00,44.52,44.56,44.34,44.51,110832.0,34.2198,34.2505,34.0814,34.2121,110832.0
2015-11-02 15:30:00,44.52,44.56,44.43,44.52,235152.0,34.2198,34.2505,34.1506,34.2198,235152.0
2015-11-03 09:30:00,44.69,45.12,44.69,44.9,101660.0,34.3505,34.681,34.3505,34.5119,101660.0
2015-11-03 10:00:00,44.94,45.39,44.94,45.16,132270.0,34.5426,34.8885,34.5426,34.7117,132270.0
2015-11-03 10:30:00,45.13,45.17,44.98,45.02,64865.0,34.6887,34.7194,34.5734,34.6041,64865.0
2015-11-03 11:00:00,45.03,45.09,44.9,44.92,68458.0,34.6118,34.6579,34.5119,34.5273,68458.0
2015-11-03 11:30:00,44.91,45.09,44.91,45.09,105717.0,34.5196,34.6579,34.5196,34.6579,105717.0
2015-11-03 12:00:00,45.08,45.09,45.0,45.03,67869.0,34.6502,34.6579,34.5887,34.6118,67869.0
2015-11-03 12:30:00,45.03,45.04,44.93,45.0,70866.0,34.6118,34.6195,34.5349,34.5887,70866.0
2015-11-03 13:00:00,44.99,45.02,44.87,44.87,50750.0,34.5811,34.6041,34.4888,34.4888,50750.0
2015-11-03 13:30:00,44.87,44.98,44.86,44.92,48461.0,34.4888,34.5734,34.4811,34.5273,48461.0
2015-11-03 14:00:00,44.92,45.05,44.9,45.04,73585.0,34.5273,34.6272,34.5119,34.6195,73585.0
2015-11-03 14:30:00,45.04,45.06,44.96,45.03,81656.0,34.6195,34.6349,34.558,34.6118,81656.0
2015-11-03 15:00:00,45.03,45.03,44.93,45.0,113498.0,34.6118,34.6118,34.5349,34.5887,113498.0
2015-11-03 15:30:00,44.99,45.05,44.83,44.89,257291.0,34.5811,34.6272,34.4581,34.5042,257291.0
2015-11-04 09:30:00,44.87,45.05,44.14,44.14,93874.0,34.4888,34.6272,33.9277,33.9277,93874.0
2015-11-04 10:00:00,44.17,44.31,44.12,44.21,112013.0,33.9508,34.0584,33.9123,33.9815,112013.0
2015-11-04 10:30:00,44.2,44.32,44.03,44.05,72344.0,33.9738,34.0661,33.8432,33.8585,72344.0
2015-11-04 11:00:00,44.07,44.16,44.0,44.09,112591.0,33.8739,33.9431,33.8201,33.8893,112591.0
2015-11-04 11:30:00,44.09,44.12,43.95,44.02,63281.0,33.8893,33.9123,33.7817,33.8355,63281.0
2015-11-04 12:00:00,44.03,44.08,43.96,43.96,43621.0,33.8432,33.8816,33.7894,33.7894,43621.0
2015-11-04 12:30:00,43.96,44.11,43.83,44.11,99725.0,33.7894,33.9047,33.6894,33.9047,99725.0
2015-11-04 13:00:00,44.1,44.19,44.0,44.17,71808.0,33.897,33.9661,33.8201,33.9508,71808.0
2015-11-04 13:30:00,44.19,44.24,44.14,44.18,49511.0,33.9661,34.0046,33.9277,33.9585,49511.0
2015-11-04 14:00:00,44.18,44.3,44.06,44.08,68271.0,33.9585,34.0507,33.8662,33.8816,68271.0
2015-11-04 14:30:00,44.09,44.14,44.0,44.03,49343.0,33.8893,33.9277,33.8201,33.8432,49343.0
2015-11-04 15:00:00,44.03,44.07,43.93,44.01,89858.0,33.8432,33.8739,33.7663,33.8278,89858.0
2015-11-04 15:30:00,44.0,44.15,43.95,44.15,266210.0,33.8201,33.9354,33.7817,33.9354,266210.0
2015-11-05 09:30:00,44.24,44.51,44.21,44.34,108358.0,34.0046,34.2121,33.9815,34.0814,108358.0
2015-11-05 10:00:00,44.36,44.37,43.95,44.09,66658.0,34.0968,34.1045,33.7817,33.8893,66658.0
2015-11-05 10:30:00,44.08,44.09,43.84,44.08,97077.0,33.8816,33.8893,33.6971,33.8816,97077.0
2015-11-05 11:00:00,44.07,44.31,44.05,44.3,148438.0,33.8739,34.0584,33.8585,34.0507,148438.0
2015-11-05 11:30:00,44.3,44.85,44.11,44.58,437789.0,34.0507,34.4734,33.9047,34.2659,437789.0
2015-11-05 12:00:00,44.59,44.6,44.34,44.38,121055.0,34.2736,34.2813,34.0814,34.1122,121055.0
2015-11-05 12:30:00,44.4,44.42,44.15,44.25,91564.0,34.1276,34.1429,33.9354,34.0123,91564.0
2015-11-05 13:00:00,44.26,44.27,44.12,44.13,64847.0,34.0199,34.0276,33.9123,33.92,64847.0
2015-11-05 13:30:00,44.14,44.27,44.11,44.19,76609.0,33.9277,34.0276,33.9047,33.9661,76609.0
2015-11-05 14:00:00,44.2,44.22,44.12,44.15,71948.0,33.9738,33.9892,33.9123,33.9354,71948.0
2015-11-05 14:30:00,44.15,44.16,44.06,44.11,135442.0,33.9354,33.9431,33.8662,33.9047,135442.0
2015-11-05 15:00:00,44.12,44.33,44.08,44.28,152240.0,33.9123,34.0738,33.8816,34.0353,152240.0
2015-11-05 15:30:00,44.29,44.36,44.19,44.2,322866.0,34.043,34.0968,33.9661,33.9738,322866.0
2015-11-06 09:30:00,44.15,44.42,44.0,44.11,209514.0,33.9354,34.1429,33.8201,33.9047,209514.0
2015-11-06 10:00:00,44.11,44.16,43.96,44.08,139398.0,33.9047,33.9431,33.7894,33.8816,139398.0
2015-11-06 10:30:00,44.09,44.36,44.04,44.36,103245.0,33.8893,34.0968,33.8508,34.0968,103245.0
2015-11-06 11:00:00,44.37,44.38,44.14,44.14,69790.0,34.1045,34.1122,33.9277,33.9277,69790.0
2015-11-06 11:30:00,44.17,44.31,44.06,44.07,111777.0,33.9508,34.0584,33.8662,33.8739,111777.0
2015-11-06 12:00:00,44.06,44.09,43.94,43.96,68140.0,33.8662,33.8893,33.774,33.7894,68140.0
2015-11-06 12:30:00,43.95,43.97,43.77,43.83,94847.0,33.7817,33.797,33.6433,33.6894,94847.0
2015-11-06 13:00:00,43.83,43.89,43.83,43.86,81944.0,33.6894,33.7356,33.6894,33.7125,81944.0
2015-11-06 13:30:00,43.85,43.99,43.77,43.95,103625.0,33.7048,33.8124,33.6433,33.7817,103625.0
2015-11-06 14:00:00,43.96,44.05,43.95,44.03,98885.0,33.7894,33.8585,33.7817,33.8432,98885.0
2015-11-06 14:30:00,44.03,44.04,43.91,44.03,95811.0,33.8432,33.8508,33.7509,33.8432,95811.0
2015-11-06 15:00:00,44.03,44.09,43.98,44.05,118101.0,33.8432,33.8893,33.8047,33.8585,118101.0
2015-11-06 15:30:00,44.05,44.11,44.01,44.11,274125.0,33.8585,33.9047,33.8278,33.9047,274125.0
2015-11-09 09:30:00,44.11,44.38,43.51,43.52,125524.0,33.9047,34.1122,33.4435,33.4512,125524.0
2015-11-09 10:00:00,43.51,43.69,43.49,43.63,270307.0,33.4435,33.5818,33.4281,33.5357,270307.0
2015-11-09 10:30:00,43.63,43.84,43.62,43.83,85008.0,33.5357,33.6971,33.528,33.6894,85008.0
2015-11-09 11:00:00,43.82,43.83,43.51,43.54,104200.0,33.6817,33.6894,33.4435,33.4665,104200.0
2015-11-09 11:30:00,43.54,43.75,43.54,43.64,157634.0,33.4665,33.6279,33.4665,33.5434,157634.0
2015-11-09 12:00:00,43.63,43.79,43.58,43.77,74898.0,33.5357,33.6587,33.4973,33.6433,74898.0
2015-11-09 12:30:00,43.77,44.09,43.68,43.92,70884.0,33.6433,33.8893,33.5741,33.7586,70884.0
2015-11-09 13:00:00,43.92,43.99,43.81,43.96,54743.0,33.7586,33.8124,33.6741,33.7894,54743.0
2015-11-09 13:30:00,43.96,44.0,43.82,43.88,64554.0,33.7894,33.8201,33.6817,33.7279,64554.0
2015-11-09 14:00:00,43.88,44.03,43.86,43.99,53528.0,33.7279,33.8432,33.7125,33.8124,53528.0
2015-11-09 14:30:00,44.0,44.04,43.93,44.0,75330.0,33.8201,33.8508,33.7663,33.8201,75330.0
2015-11-09 15:00:00,44.0,44.12,43.97,44.12,126898.0,33.8201,33.9123,33.797,33.9123,126898.0
2015-11-09 15:30:00,44.12,44.31,44.11,44.17,320204.0,33.9123,34.0584,33.9047,33.9508,320204.0
2015-11-10 09:30:00,43.88,44.46,43.85,44.43,128111.0,33.7279,34.1737,33.7048,34.1506,128111.0
2015-11-10 10:00:00,44.42,44.57,44.24,44.36,234055.0,34.1429,34.2582,34.0046,34.0968,234055.0
2015-11-10 10:30:00,44.35,44.47,44.26,44.42,81173.0,34.0891,34.1814,34.0199,34.1429,81173.0
2015-11-10 11:00:00,44.42,44.44,44.3,44.37,154202.0,34.1429,34.1583,34.0507,34.1045,154202.0
2015-11-10 11:30:00,44.37,44.47,44.27,44.42,285344.0,34.1045,34.1814,34.0276,34.1429,285344.0
2015-11-10 12:00:00,44.41,44.62,44.38,44.53,120465.0,34.1352,34.2967,34.1122,34.2275,120465.0
2015-11-10 12:30:00,44.54,44.57,44.41,44.42,72476.0,34.2352,34.2582,34.1352,34.1429,72476.0
2015-11-10 13:00:00,44.41,44.64,44.34,44.52,120969.0,34.1352,34.312,34.0814,34.2198,120969.0
2015-11-10 13:30:00,44.52,44.6,44.45,44.52,56117.0,34.2198,34.2813,34.166,34.2198,56117.0
2015-11-10 14:00:00,44.52,44.66,44.47,44.64,132678.0,34.2198,34.3274,34.1814,34.312,132678.0
2015-11-10 14:30:00,44.64,44.9,44.64,44.74,123493.0,34.312,34.5119,34.312,34.3889,123493.0
2015-11-10 15:00:00,44.74,44.81,44.71,44.76,133473.0,34.3889,34.4427,34.3658,34.4043,133473.0
2015-11-10 15:30:00,44.76,44.84,44.73,44.8,234598.0,34.4043,34.4658,34.3812,34.435,234598.0
2015-11-11 09:30:00,44.64,44.69,44.13,44.34,317010.0,34.312,34.3505,33.92,34.0814,317010.0
2015-11-11 10:00:00,44.33,44.47,43.83,43.88,486083.0,34.0738,34.1814,33.6894,33.7279,486083.0
2015-11-11 10:30:00,43.84,44.02,43.63,44.02,181180.0,33.6971,33.8355,33.5357,33.8355,181180.0
2015-11-11 11:00:00,44.02,44.36,43.96,44.18,164485.0,33.8355,34.0968,33.7894,33.9585,164485.0
2015-11-11 11:30:00,44.2,44.26,44.15,44.18,104105.0,33.9738,34.0199,33.9354,33.9585,104105.0
2015-11-11 12:00:00,44.18,44.19,43.87,43.91,135914.0,33.9585,33.9661,33.7202,33.7509,135914.0
2015-11-11 12:30:00,43.91,44.07,43.88,44.0,121002.0,33.7509,33.8739,33.7279,33.8201,121002.0
2015-11-11 13:00:00,44.0,44.12,43.87,44.06,195711.0,33.8201,33.9123,33.7202,33.8662,195711.0
2015-11-11 13:30:00,44.06,44.24,43.99,44.13,88610.0,33.8662,34.0046,33.8124,33.92,88610.0
2015-11-11 14:00:00,44.12,44.18,43.98,44.05,169369.0,33.9123,33.9585,33.8047,33.8585,169369.0
2015-11-11 14:30:00,44.05,44.06,43.79,43.79,198354.0,33.8585,33.8662,33.6587,33.6587,198354.0
2015-11-11 15:00:00,43.79,43.91,43.7,43.7,127921.0,33.6587,33.7509,33.5895,33.5895,127921.0
2015-11-11 15:30:00,43.7,43.81,43.66,43.76,282075.0,33.5895,33.6741,33.5588,33.6356,282075.0
2015-11-12 09:30:00,43.03,43.17,42.56,42.69,304492.0,33.0745,33.1821,32.7133,32.8132,304492.0
2015-11-12 10:00:00,42.68,42.84,42.41,42.41,201535.0,32.8055,32.9285,32.598,32.598,201535.0
2015-11-12 10:30:00,42.41,42.7,42.34,42.52,184753.0,32.598,32.8209,32.5442,32.6825,184753.0
2015-11-12 11:00:00,42.52,42.58,42.22,42.28,135577.0,32.6825,32.7286,32.4519,32.498,135577.0
2015-11-12 11:30:00,42.28,42.44,42.22,42.38,83294.0,32.498,32.621,32.4519,32.5749,83294.0
2015-11-12 12:00:00,42.38,42.39,42.12,42.15,93144.0,32.5749,32.5826,32.3751,32.3981,93144.0
2015-11-12 12:30:00,42.15,42.43,42.01,42.38,136452.0,32.3981,32.6133,32.2905,32.5749,136452.0
2015-11-12 13:00:00,42.38,42.59,42.33,42.59,85391.0,32.5749,32.7363,32.5365,32.7363,85391.0
2015-11-12 13:30:00,42.59,42.62,42.53,42.61,84250.0,32.7363,32.7594,32.6902,32.7517,84250.0
2015-11-12 14:00:00,42.6,42.67,42.51,42.6,126264.0,32.744,32.7978,32.6748,32.744,126264.0
2015-11-12 14:30:00,42.62,42.79,42.55,42.75,176511.0,32.7594,32.8901,32.7056,32.8593,176511.0
2015-11-12 15:00:00,42.75,42.95,42.73,42.88,155229.0,32.8593,33.013,32.8439,32.9592,155229.0
2015-11-12 15:30:00,42.89,42.89,42.72,42.77,361163.0,32.9669,32.9669,32.8362,32.8747,361163.0
2015-11-13 09:30:00,41.5,41.9,41.35,41.43,400386.0,31.8985,32.206,31.7832,31.8447,400386.0
2015-11-13 10:00:00,41.45,41.47,40.77,41.33,602981.0,31.8601,31.8754,31.3374,31.7678,602981.0
2015-11-13 10:30:00,41.31,41.6,41.21,41.41,195518.0,31.7525,31.9754,31.6756,31.8293,195518.0
2015-11-13 11:00:00,41.4,41.74,41.3,41.41,208677.0,31.8216,32.083,31.7448,31.8293,208677.0
2015-11-13 11:30:00,41.41,41.43,41.03,41.42,118002.0,31.8293,31.8447,31.5372,31.837,118002.0
2015-11-13 12:00:00,41.4,41.78,41.36,41.66,122009.0,31.8216,32.1137,31.7909,32.0215,122009.0
2015-11-13 12:30:00,41.68,41.78,41.52,41.73,57819.0,32.0369,32.1137,31.9139,32.0753,57819.0
2015-11-13 13:00:00,41.74,41.77,41.38,41.38,90991.0,32.083,32.106,31.8063,31.8063,90991.0
2015-11-13 13:30:00,41.38,41.4,41.05,41.14,119968.0,31.8063,31.8216,31.5526,31.6218,119968.0
2015-11-13 14:00:00,41.14,41.2,41.05,41.08,179231.0,31.6218,31.6679,31.5526,31.5757,179231.0
2015-11-13 14:30:00,41.08,41.2,40.95,41.1,142466.0,31.5757,31.6679,31.4758,31.5911,142466.0
2015-11-13 15:00:00,41.11,41.21,41.06,41.17,187083.0,31.5987,31.6756,31.5603,31.6449,187083.0
2015-11-13 15:30:00,41.16,41.28,41.08,41.17,406932.0,31.6372,31.7294,31.5757,31.6449,406932.0
2015-11-16 09:30:00,40.76,40.91,40.18,40.4,420203.0,31.3297,31.445,30.8839,31.053,420203.0
2015-11-16 10:00:00,40.42,41.02,40.34,40.67,383262.0,31.0684,31.5296,31.0069,31.2605,383262.0
2015-11-16 10:30:00,40.66,40.67,40.38,40.4,289105.0,31.2529,31.2605,31.0376,31.053,289105.0
2015-11-16 11:00:00,40.41,40.5,40.26,40.33,277004.0,31.0607,31.1299,30.9454,30.9992,277004.0
2015-11-16 11:30:00,40.34,40.41,39.91,40.03,206468.0,31.0069,31.0607,30.6764,30.7686,206468.0
2015-11-16 12:00:00,40.05,40.1,39.94,40.08,153895.0,30.784,30.8224,30.6994,30.807,153895.0
2015-11-16 12:30:00,40.08,40.31,40.05,40.25,173826.0,30.807,30.9838,30.784,30.9377,173826.0
2015-11-16 13:00:00,40.25,40.64,40.16,40.6,240792.0,30.9377,31.2375,30.8685,31.2067,240792.0
2015-11-16 13:30:00,40.62,40.7,40.25,40.45,217033.0,31.2221,31.2836,30.9377,31.0914,217033.0
2015-11-16 14:00:00,40.47,40.67,40.43,40.64,243853.0,31.1068,31.2605,31.0761,31.2375,243853.0
2015-11-16 14:30:00,40.64,40.92,40.58,40.72,226804.0,31.2375,31.4527,31.1914,31.299,226804.0
2015-11-16 15:00:00,40.72,40.99,40.72,40.95,392409.0,31.299,31.5065,31.299,31.4758,392409.0
2015-11-16 15:30:00,40.95,41.05,40.75,40.83,776185.0,31.4758,31.5526,31.322,31.3835,776185.0
2015-11-17 09:30:00,34.35,34.96,33.42,33.87,5200872.0,26.4027,26.8716,25.6879,26.0338,5200872.0
2015-11-17 10:00:00,33.88,34.64,33.51,34.52,2845640.0,26.0415,26.6256,25.7571,26.5334,2845640.0
2015-11-17 10:30:00,34.52,35.3,34.44,35.17,2649155.0,26.5334,27.1329,26.4719,27.033,2649155.0
2015-11-17 11:00:00,35.17,35.97,35.09,35.71,1406885.0,27.033,27.6479,26.9715,27.4481,1406885.0
2015-11-17 11:30:00,35.71,36.58,35.67,36.33,1852238.0,27.4481,28.1168,27.4173,27.9246,1852238.0
2015-11-17 12:00:00,36.33,36.99,36.15,36.94,961752.0,27.9246,28.4319,27.7863,28.3935,961752.0
2015-11-17 12:30:00,36.93,37.22,36.7,37.02,1048394.0,28.3858,28.6087,28.209,28.455,1048394.0
2015-11-17 13:00:00,37.02,37.05,36.26,36.52,1154698.0,28.455,28.4781,27.8708,28.0707,1154698.0
2015-11-17 13:30:00,36.52,36.67,36.0,36.15,677177.0,28.0707,28.186,27.671,27.7863,677177.0
2015-11-17 14:00:00,36.15,36.25,35.82,36.0,590995.0,27.7863,27.8632,27.5326,27.671,590995.0
2015-11-17 14:30:00,36.0,36.48,35.88,36.4,584857.0,27.671,28.0399,27.5788,27.9784,584857.0
2015-11-17 15:00:00,36.4,36.41,35.99,36.33,646178.0,27.9784,27.9861,27.6633,27.9246,646178.0
2015-11-17 15:30:00,36.32,37.05,36.28,36.95,1670558.0,27.917,28.4781,27.8862,28.4012,1670558.0
2015-11-18 09:30:00,36.89,37.52,36.53,36.57,1143909.0,28.3551,28.8393,28.0784,28.1091,1143909.0
2015-11-18 10:00:00,36.57,36.84,36.24,36.73,905120.0,28.1091,28.3167,27.8555,28.2321,905120.0
2015-11-18 10:30:00,36.73,36.95,36.36,36.44,442142.0,28.2321,28.4012,27.9477,28.0092,442142.0
2015-11-18 11:00:00,36.43,36.57,36.3,36.39,331133.0,28.0015,28.1091,27.9016,27.9708,331133.0
2015-11-18 11:30:00,36.4,36.61,36.33,36.53,284385.0,27.9784,28.1399,27.9246,28.0784,284385.0
2015-11-18 12:00:00,36.53,37.25,36.53,37.24,417375.0,28.0784,28.6318,28.0784,28.6241,417375.0
2015-11-18 12:30:00,37.22,37.25,36.93,36.93,386830.0,28.6087,28.6318,28.3858,28.3858,386830.0
2015-11-18 13:00:00,36.94,37.07,36.83,37.03,294737.0,28.3935,28.4934,28.309,28.4627,294737.0
2015-11-18 13:30:00,37.03,37.13,36.9,37.02,309501.0,28.4627,28.5396,28.3628,28.455,309501.0
2015-11-18 14:00:00,37.02,37.39,36.91,37.25,624087.0,28.455,28.7394,28.3705,28.6318,624087.0
2015-11-18 14:30:00,37.25,37.36,37.07,37.33,393706.0,28.6318,28.7163,28.4934,28.6933,393706.0
2015-11-18 15:00:00,37.32,37.42,37.26,37.37,609618.0,28.6856,28.7625,28.6395,28.724,609618.0
2015-11-18 15:30:00,37.37,37.4,37.09,37.15,1060333.0,28.724,28.7471,28.5088,28.5549,1060333.0
2015-11-19 09:30:00,37.17,38.06,37.03,37.62,316797.0,28.5703,29.2544,28.4627,28.9162,316797.0
2015-11-19 10:00:00,37.61,37.76,37.41,37.63,238974.0,28.9085,29.0238,28.7548,28.9239,238974.0
2015-11-19 10:30:00,37.62,37.72,37.16,37.33,277451.0,28.9162,28.9931,28.5626,28.6933,277451.0
2015-11-19 11:00:00,37.33,37.45,37.16,37.25,294731.0,28.6933,28.7855,28.5626,28.6318,294731.0
2015-11-19 11:30:00,37.26,37.3,37.1,37.13,211420.0,28.6395,28.6702,28.5165,28.5396,211420.0
2015-11-19 12:00:00,37.13,37.22,37.1,37.19,152196.0,28.5396,28.6087,28.5165,28.5857,152196.0
2015-11-19 12:30:00,37.19,37.5,37.15,37.5,165490.0,28.5857,28.824,28.5549,28.824,165490.0
2015-11-19 13:00:00,37.5,37.5,37.07,37.31,320612.0,28.824,28.824,28.4934,28.6779,320612.0
2015-11-19 13:30:00,37.3,37.82,37.25,37.65,782063.0,28.6702,29.0699,28.6318,28.9392,782063.0
2015-11-19 14:00:00,37.64,37.82,37.55,37.77,260747.0,28.9316,29.0699,28.8624,29.0315,260747.0
2015-11-19 14:30:00,37.76,37.76,37.64,37.73,192607.0,29.0238,29.0238,28.9316,29.0007,192607.0
2015-11-19 15:00:00,37.72,37.8,37.64,37.77,297582.0,28.9931,29.0545,28.9316,29.0315,297582.0
2015-11-19 15:30:00,37.77,37.77,37.6,37.61,779485.0,29.0315,29.0315,28.9008,28.9085,779485.0
2015-11-20 09:30:00,38.12,38.45,37.82,37.86,342070.0,29.3005,29.5542,29.0699,29.1007,342070.0
2015-11-20 10:00:00,37.87,37.88,37.36,37.65,416865.0,29.1083,29.116,28.7163,28.9392,416865.0
2015-11-20 10:30:00,37.65,38.03,37.65,37.86,369848.0,28.9392,29.2313,28.9392,29.1007,369848.0
2015-11-20 11:00:00,37.87,38.27,37.86,38.13,204466.0,29.1083,29.4158,29.1007,29.3082,204466.0
2015-11-20 11:30:00,38.14,38.38,38.06,38.37,205339.0,29.3159,29.5004,29.2544,29.4927,205339.0
2015-11-20 12:00:00,38.37,38.69,38.32,38.64,482366.0,29.4927,29.7386,29.4542,29.7002,482366.0
2015-11-20 12:30:00,38.64,38.77,38.59,38.76,196857.0,29.7002,29.8001,29.6618,29.7924,196857.0
2015-11-20 13:00:00,38.76,38.84,38.73,38.76,239726.0,29.7924,29.8539,29.7694,29.7924,239726.0
2015-11-20 13:30:00,38.77,38.9,38.62,38.83,235756.0,29.8001,29.9,29.6848,29.8462,235756.0
2015-11-20 14:00:00,38.84,38.98,38.8,38.87,211097.0,29.8539,29.9615,29.8232,29.877,211097.0
2015-11-20 14:30:00,38.88,38.99,38.72,38.95,263567.0,29.8847,29.9692,29.7617,29.9385,263567.0
2015-11-20 15:00:00,38.94,38.99,38.83,38.89,386280.0,29.9308,29.9692,29.8462,29.8924,386280.0
2015-11-20 15:30:00,38.89,39.02,38.87,38.99,823875.0,29.8924,29.9923,29.877,29.9692,823875.0
2015-11-23 09:30:00,39.0,39.39,38.9,39.16,867751.0,29.9769,30.2767,29.9,30.0999,867751.0
2015-11-23 10:00:00,39.17,39.63,39.11,39.57,574442.0,30.1076,30.4612,30.0615,30.415,574442.0
2015-11-23 10:30:00,39.57,39.59,39.3,39.35,408102.0,30.415,30.4304,30.2075,30.2459,408102.0
2015-11-23 11:00:00,39.35,39.38,39.11,39.2,732172.0,30.2459,30.269,30.0615,30.1306,732172.0
2015-11-23 11:30:00,39.2,39.31,39.0,39.16,399301.0,30.1306,30.2152,29.9769,30.0999,399301.0
2015-11-23 12:00:00,39.16,39.26,39.15,39.18,230466.0,30.0999,30.1768,30.0922,30.1153,230466.0
2015-11-23 12:30:00,39.18,39.35,39.16,39.25,357577.0,30.1153,30.2459,30.0999,30.1691,357577.0
2015-11-23 13:00:00,39.26,39.43,39.23,39.25,201710.0,30.1768,30.3074,30.1537,30.1691,201710.0
2015-11-23 13:30:00,39.26,39.36,39.15,39.19,336762.0,30.1768,30.2536,30.0922,30.123,336762.0
2015-11-23 14:00:00,39.2,39.36,39.09,39.32,447467.0,30.1306,30.2536,30.0461,30.2229,447467.0
2015-11-23 14:30:00,39.32,39.58,39.2,39.27,417043.0,30.2229,30.4227,30.1306,30.1844,417043.0
2015-11-23 15:00:00,39.27,39.42,39.18,39.29,305170.0,30.1844,30.2997,30.1153,30.1998,305170.0
2015-11-23 15:30:00,39.29,39.34,39.24,39.29,715386.0,30.1998,30.2382,30.1614,30.1998,715386.0
2015-11-24 09:30:00,39.16,39.72,39.01,39.57,337768.0,30.0999,30.5303,29.9846,30.415,337768.0
2015-11-24 10:00:00,39.57,39.75,39.34,39.36,433600.0,30.415,30.5534,30.2382,30.2536,433600.0
2015-11-24 10:30:00,39.37,39.37,39.13,39.28,250111.0,30.2613,30.2613,30.0768,30.1921,250111.0
2015-11-24 11:00:00,39.3,39.45,39.21,39.43,313512.0,30.2075,30.3228,30.1383,30.3074,313512.0
2015-11-24 11:30:00,39.44,39.73,39.44,39.69,147317.0,30.3151,30.538,30.3151,30.5073,147317.0
2015-11-24 12:00:00,39.69,39.78,39.68,39.73,145783.0,30.5073,30.5764,30.4996,30.538,145783.0
2015-11-24 12:30:00,39.73,39.74,39.61,39.71,112054.0,30.538,30.5457,30.4458,30.5226,112054.0
2015-11-24 13:00:00,39.71,39.85,39.66,39.76,151643.0,30.5226,30.6303,30.4842,30.5611,151643.0
2015-11-24 13:30:00,39.77,39.82,39.67,39.82,151424.0,30.5688,30.6072,30.4919,30.6072,151424.0
2015-11-24 14:00:00,39.81,39.85,39.68,39.74,161872.0,30.5995,30.6303,30.4996,30.5457,161872.0
2015-11-24 14:30:00,39.73,39.77,39.66,39.76,173981.0,30.538,30.5688,30.4842,30.5611,173981.0
2015-11-24 15:00:00,39.76,39.82,39.69,39.81,202089.0,30.5611,30.6072,30.5073,30.5995,202089.0
2015-11-24 15:30:00,39.81,39.87,39.75,39.84,585723.0,30.5995,30.6456,30.5534,30.6226,585723.0
2015-11-25 09:30:00,39.8,40.01,39.64,39.89,96819.0,30.5918,30.7532,30.4688,30.661,96819.0
2015-11-25 10:00:00,39.9,39.99,39.68,39.68,113246.0,30.6687,30.7379,30.4996,30.4996,113246.0
2015-11-25 10:30:00,39.66,39.97,39.66,39.94,74381.0,30.4842,30.7225,30.4842,30.6994,74381.0
2015-11-25 11:00:00,39.94,39.99,39.75,39.76,110127.0,30.6994,30.7379,30.5534,30.5611,110127.0
2015-11-25 11:30:00,39.75,39.81,39.59,39.6,89022.0,30.5534,30.5995,30.4304,30.4381,89022.0
2015-11-25 12:00:00,39.61,39.78,39.59,39.69,49715.0,30.4458,30.5764,30.4304,30.5073,49715.0
2015-11-25 12:30:00,39.68,39.7,39.58,39.59,56521.0,30.4996,30.515,30.4227,30.4304,56521.0
2015-11-25 13:00:00,39.58,39.65,39.53,39.65,53977.0,30.4227,30.4765,30.3843,30.4765,53977.0
2015-11-25 13:30:00,39.65,39.68,39.6,39.67,57493.0,30.4765,30.4996,30.4381,30.4919,57493.0
2015-11-25 14:00:00,39.66,39.72,39.61,39.62,74151.0,30.4842,30.5303,30.4458,30.4535,74151.0
2015-11-25 14:30:00,39.62,39.62,39.44,39.51,112762.0,30.4535,30.4535,30.3151,30.3689,112762.0
2015-11-25 15:00:00,39.52,39.56,39.44,39.49,87599.0,30.3766,30.4073,30.3151,30.3535,87599.0
2015-11-25 15:30:00,39.49,39.49,39.38,39.43,316872.0,30.3535,30.3535,30.269,30.3074,316872.0
2015-11-27 09:30:00,39.7,39.74,39.12,39.2,152141.0,30.515,30.5457,30.0691,30.1306,152141.0
2015-11-27 10:00:00,39.18,39.68,39.0,39.68,203713.0,30.1153,30.4996,29.9769,30.4996,203713.0
2015-11-27 10:30:00,39.68,39.74,39.57,39.65,111426.0,30.4996,30.5457,30.415,30.4765,111426.0
2015-11-27 11:00:00,39.65,39.82,39.6,39.8,94634.0,30.4765,30.6072,30.4381,30.5918,94634.0
2015-11-27 11:30:00,39.8,39.86,39.69,39.72,69767.0,30.5918,30.6379,30.5073,30.5303,69767.0
2015-11-27 12:00:00,39.72,39.72,39.59,39.63,93274.0,30.5303,30.5303,30.4304,30.4612,93274.0
2015-11-27 12:30:00,39.63,39.63,39.49,39.55,150643.0,30.4612,30.4612,30.3535,30.3997,150643.0
2015-11-30 09:30:00,39.58,39.68,38.78,38.86,233546.0,30.4227,30.4996,29.8078,29.8693,233546.0
2015-11-30 10:00:00,38.81,38.84,38.59,38.66,171667.0,29.8309,29.8539,29.6618,29.7156,171667.0
2015-11-30 10:30:00,38.66,38.83,38.6,38.83,182536.0,29.7156,29.8462,29.6695,29.8462,182536.0
2015-11-30 11:00:00,38.83,39.11,38.79,38.97,272991.0,29.8462,30.0615,29.8155,29.9539,272991.0
2015-11-30 11:30:00,38.98,39.09,38.95,39.06,261822.0,29.9615,30.0461,29.9385,30.023,261822.0
2015-11-30 12:00:00,39.07,39.16,38.99,38.99,95521.0,30.0307,30.0999,29.9692,29.9692,95521.0
2015-11-30 12:30:00,39.0,39.07,38.85,38.96,227463.0,29.9769,30.0307,29.8616,29.9462,227463.0
2015-11-30 13:00:00,38.96,39.04,38.9,38.99,148318.0,29.9462,30.0077,29.9,29.9692,148318.0
2015-11-30 13:30:00,38.99,39.06,38.94,38.96,94106.0,29.9692,30.023,29.9308,29.9462,94106.0
2015-11-30 14:00:00,38.95,38.98,38.85,38.9,115586.0,29.9385,29.9615,29.8616,29.9,115586.0
2015-11-30 14:30:00,38.9,38.96,38.89,38.9,285649.0,29.9,29.9462,29.8924,29.9,285649.0
2015-11-30 15:00:00,38.9,39.03,38.89,38.99,175203.0,29.9,30.0,29.8924,29.9692,175203.0
2015-11-30 15:30:00,38.98,39.09,38.98,39.03,371189.0,29.9615,30.0461,29.9615,30.0,371189.0
2015-12-01 09:30:00,39.37,39.67,39.01,39.41,168123.0,30.2613,30.4919,29.9846,30.2921,168123.0
2015-12-01 10:00:00,39.4,39.45,39.07,39.44,297513.0,30.2844,30.3228,30.0307,30.3151,297513.0
2015-12-01 10:30:00,39.43,39.5,39.32,39.36,155523.0,30.3074,30.3612,30.2229,30.2536,155523.0
2015-12-01 11:00:00,39.37,39.41,39.29,39.34,127703.0,30.2613,30.2921,30.1998,30.2382,127703.0
2015-12-01 11:30:00,39.34,39.36,39.13,39.2,135928.0,30.2382,30.2536,30.0768,30.1306,135928.0
2015-12-01 12:00:00,39.2,39.25,39.09,39.12,109075.0,30.1306,30.1691,30.0461,30.0691,109075.0
2015-12-01 12:30:00,39.12,39.27,39.1,39.26,66208.0,30.0691,30.1844,30.0538,30.1768,66208.0
2015-12-01 13:00:00,39.25,39.27,39.14,39.19,87972.0,30.1691,30.1844,30.0845,30.123,87972.0
2015-12-01 13:30:00,39.19,39.29,39.17,39.27,87120.0,30.123,30.1998,30.1076,30.1844,87120.0
2015-12-01 14:00:00,39.27,39.33,39.19,39.26,103195.0,30.1844,30.2306,30.123,30.1768,103195.0
2015-12-01 14:30:00,39.26,39.28,39.17,39.19,77967.0,30.1768,30.1921,30.1076,30.123,77967.0
2015-12-01 15:00:00,39.19,39.2,39.1,39.19,100260.0,30.123,30.1306,30.0538,30.123,100260.0
2015-12-01 15:30:00,39.19,39.2,39.08,39.15,262976.0,30.123,30.1306,30.0384,30.0922,262976.0
2015-12-02 09:30:00,38.78,39.58,38.77,39.42,206862.0,29.8078,30.4227,29.8001,30.2997,206862.0
2015-12-02 10:00:00,39.45,39.52,39.11,39.17,100163.0,30.3228,30.3766,30.0615,30.1076,100163.0
2015-12-02 10:30:00,39.17,39.31,39.15,39.22,90415.0,30.1076,30.2152,30.0922,30.146,90415.0
2015-12-02 11:00:00,39.22,39.22,38.98,39.03,102557.0,30.146,30.146,29.9615,30.0,102557.0
2015-12-02 11:30:00,39.02,39.09,38.96,39.0,138717.0,29.9923,30.0461,29.9462,29.9769,138717.0
2015-12-02 12:00:00,39.0,39.1,38.9,39.0,77979.0,29.9769,30.0538,29.9,29.9769,77979.0
2015-12-02 12:30:00,38.99,39.05,38.94,39.04,91686.0,29.9692,30.0153,29.9308,30.0077,91686.0
2015-12-02 13:00:00,39.03,39.14,39.02,39.06,78186.0,30.0,30.0845,29.9923,30.023,78186.0
2015-12-02 13:30:00,39.07,39.09,38.95,39.03,113980.0,30.0307,30.0461,29.9385,30.0,113980.0
2015-12-02 14:00:00,39.03,39.04,38.8,38.88,181925.0,30.0,30.0077,29.8232,29.8847,181925.0
2015-12-02 14:30:00,38.88,38.91,38.75,38.8,153041.0,29.8847,29.9077,29.7848,29.8232,153041.0
2015-12-02 15:00:00,38.8,38.86,38.73,38.84,99955.0,29.8232,29.8693,29.7694,29.8539,99955.0
2015-12-02 15:30:00,38.85,39.02,38.84,38.95,387813.0,29.8616,29.9923,29.8539,29.9385,387813.0
2015-12-03 09:30:00,39.0,39.35,38.94,38.97,198682.0,29.9769,30.2459,29.9308,29.9539,198682.0
2015-12-03 10:00:00,38.97,39.01,38.4,38.51,505657.0,29.9539,29.9846,29.5157,29.6003,505657.0
2015-12-03 10:30:00,38.51,38.6,38.16,38.19,146089.0,29.6003,29.6695,29.3313,29.3543,146089.0
2015-12-03 11:00:00,38.18,38.38,38.16,38.3,90872.0,29.3466,29.5004,29.3313,29.4389,90872.0
2015-12-03 11:30:00,38.3,38.59,38.27,38.56,153569.0,29.4389,29.6618,29.4158,29.6387,153569.0
2015-12-03 12:00:00,38.56,38.59,38.41,38.45,118610.0,29.6387,29.6618,29.5234,29.5542,118610.0
2015-12-03 12:30:00,38.44,38.44,38.18,38.19,69339.0,29.5465,29.5465,29.3466,29.3543,69339.0
2015-12-03 13:00:00,38.18,38.41,38.16,38.38,89790.0,29.3466,29.5234,29.3313,29.5004,89790.0
2015-12-03 13:30:00,38.39,38.41,38.0,38.0,65412.0,29.508,29.5234,29.2083,29.2083,65412.0
2015-12-03 14:00:00,38.02,38.1,37.81,37.82,131964.0,29.2236,29.2851,29.0622,29.0699,131964.0
2015-12-03 14:30:00,37.82,37.9,37.73,37.9,160307.0,29.0699,29.1314,29.0007,29.1314,160307.0
2015-12-03 15:00:00,37.89,37.99,37.86,37.9,124596.0,29.1237,29.2006,29.1007,29.1314,124596.0
2015-12-03 15:30:00,37.9,38.1,37.85,38.05,373845.0,29.1314,29.2851,29.093,29.2467,373845.0
2015-12-04 09:30:00,38.06,38.55,37.81,38.17,162555.0,29.2544,29.631,29.0622,29.3389,162555.0
2015-12-04 10:00:00,38.19,38.3,37.9,38.01,172899.0,29.3543,29.4389,29.1314,29.216,172899.0
2015-12-04 10:30:00,38.01,38.4,37.97,38.39,142896.0,29.216,29.5157,29.1852,29.508,142896.0
2015-12-04 11:00:00,38.4,38.55,38.36,38.4,124541.0,29.5157,29.631,29.485,29.5157,124541.0
2015-12-04 11:30:00,38.4,38.42,38.15,38.31,130715.0,29.5157,29.5311,29.3236,29.4465,130715.0
2015-12-04 12:00:00,38.3,38.49,38.25,38.47,62267.0,29.4389,29.5849,29.4004,29.5695,62267.0
2015-12-04 12:30:00,38.47,38.7,38.44,38.64,60429.0,29.5695,29.7463,29.5465,29.7002,60429.0
2015-12-04 13:00:00,38.65,38.83,38.65,38.75,47300.0,29.7079,29.8462,29.7079,29.7848,47300.0
2015-12-04 13:30:00,38.76,38.78,38.5,38.56,48314.0,29.7924,29.8078,29.5926,29.6387,48314.0
2015-12-04 14:00:00,38.55,38.56,38.27,38.34,100331.0,29.631,29.6387,29.4158,29.4696,100331.0
2015-12-04 14:30:00,38.34,38.56,38.34,38.56,118045.0,29.4696,29.6387,29.4696,29.6387,118045.0
2015-12-04 15:00:00,38.56,38.57,38.39,38.48,107540.0,29.6387,29.6464,29.508,29.5772,107540.0
2015-12-04 15:30:00,38.49,38.5,38.38,38.47,265079.0,29.5849,29.5926,29.5004,29.5695,265079.0
2015-12-07 09:30:00,38.48,38.48,37.3,37.39,238697.0,29.5772,29.5772,28.6702,28.7394,238697.0
2015-12-07 10:00:00,37.4,37.73,37.39,37.69,114280.0,28.7471,29.0007,28.7394,28.97,114280.0
2015-12-07 10:30:00,37.68,37.73,37.52,37.55,119327.0,28.9623,29.0007,28.8393,28.8624,119327.0
2015-12-07 11:00:00,37.55,37.61,37.47,37.51,101294.0,28.8624,28.9085,28.8009,28.8316,101294.0
2015-12-07 11:30:00,37.51,37.85,37.51,37.84,72014.0,28.8316,29.093,28.8316,29.0853,72014.0
2015-12-07 12:00:00,37.82,37.82,37.71,37.73,48833.0,29.0699,29.0699,28.9854,29.0007,48833.0
2015-12-07 12:30:00,37.73,37.73,37.48,37.5,86610.0,29.0007,29.0007,28.8086,28.824,86610.0
2015-12-07 13:00:00,37.51,37.61,37.45,37.61,76556.0,28.8316,28.9085,28.7855,28.9085,76556.0
2015-12-07 13:30:00,37.62,37.66,37.5,37.63,64707.0,28.9162,28.9469,28.824,28.9239,64707.0
2015-12-07 14:00:00,37.63,37.64,37.53,37.61,75578.0,28.9239,28.9316,28.847,28.9085,75578.0
2015-12-07 14:30:00,37.61,37.63,37.41,37.44,192894.0,28.9085,28.9239,28.7548,28.7778,192894.0
2015-12-07 15:00:00,37.45,37.62,37.43,37.61,120111.0,28.7855,28.9162,28.7701,28.9085,120111.0
2015-12-07 15:30:00,37.61,37.66,37.53,37.57,351898.0,28.9085,28.9469,28.847,28.8778,351898.0
2015-12-08 09:30:00,37.29,37.7,37.22,37.35,110458.0,28.6625,28.9777,28.6087,28.7087,110458.0
2015-12-08 10:00:00,37.33,37.47,37.21,37.37,196473.0,28.6933,28.8009,28.601,28.724,196473.0
2015-12-08 10:30:00,37.37,37.6,37.27,37.6,117191.0,28.724,28.9008,28.6472,28.9008,117191.0
2015-12-08 11:00:00,37.61,37.87,37.6,37.72,62651.0,28.9085,29.1083,28.9008,28.9931,62651.0
2015-12-08 11:30:00,37.71,37.81,37.65,37.79,92482.0,28.9854,29.0622,28.9392,29.0469,92482.0
2015-12-08 12:00:00,37.79,37.81,37.66,37.7,117131.0,29.0469,29.0622,28.9469,28.9777,117131.0
2015-12-08 12:30:00,37.7,37.8,37.69,37.77,55274.0,28.9777,29.0545,28.97,29.0315,55274.0
2015-12-08 13:00:00,37.77,37.8,37.7,37.77,160863.0,29.0315,29.0545,28.9777,29.0315,160863.0
2015-12-08 13:30:00,37.79,37.94,37.76,37.92,91026.0,29.0469,29.1622,29.0238,29.1468,91026.0
2015-12-08 14:00:00,37.91,38.18,37.91,38.17,151122.0,29.1391,29.3466,29.1391,29.3389,151122.0
2015-12-08 14:30:00,38.17,38.28,38.0,38.13,206636.0,29.3389,29.4235,29.2083,29.3082,206636.0
2015-12-08 15:00:00,38.13,38.3,38.02,38.09,192506.0,29.3082,29.4389,29.2236,29.2774,192506.0
2015-12-08 15:30:00,38.1,38.32,38.06,38.27,582062.0,29.2851,29.4542,29.2544,29.4158,582062.0
2015-12-09 09:30:00,37.81,38.55,37.76,38.55,268305.0,29.1685,29.7394,29.1299,29.7394,268305.0
2015-12-09 10:00:00,38.53,38.72,38.41,38.58,244200.0,29.7239,29.8705,29.6313,29.7625,244200.0
2015-12-09 10:30:00,38.59,38.75,38.54,38.62,123897.0,29.7702,29.8936,29.7316,29.7934,123897.0
2015-12-09 11:00:00,38.62,38.65,38.24,38.27,102535.0,29.7934,29.8165,29.5002,29.5233,102535.0
2015-12-09 11:30:00,38.25,38.26,37.96,38.09,138054.0,29.5079,29.5156,29.2842,29.3845,138054.0
2015-12-09 12:00:00,38.1,38.17,37.77,37.79,94300.0,29.3922,29.4462,29.1376,29.1531,94300.0
2015-12-09 12:30:00,37.77,37.77,37.48,37.5,81349.0,29.1376,29.1376,28.9139,28.9293,81349.0
2015-12-09 13:00:00,37.49,37.83,37.44,37.79,87760.0,28.9216,29.1839,28.883,29.1531,87760.0
2015-12-09 13:30:00,37.78,38.0,37.74,37.93,71530.0,29.1453,29.3151,29.1145,29.2611,71530.0
2015-12-09 14:00:00,37.93,37.94,37.67,37.68,75072.0,29.2611,29.2688,29.0605,29.0682,75072.0
2015-12-09 14:30:00,37.68,37.78,37.63,37.78,107584.0,29.0682,29.1453,29.0296,29.1453,107584.0
2015-12-09 15:00:00,37.77,37.79,37.66,37.69,114665.0,29.1376,29.1531,29.0528,29.0759,114665.0
2015-12-09 15:30:00,37.69,37.76,37.55,37.61,259641.0,29.0759,29.1299,28.9679,29.0142,259641.0
2015-12-10 09:30:00,37.54,37.97,37.43,37.53,159310.0,28.9602,29.2919,28.8753,28.9525,159310.0
2015-12-10 10:00:00,37.54,37.6,37.18,37.48,115678.0,28.9602,29.0065,28.6825,28.9139,115678.0
2015-12-10 10:30:00,37.46,37.74,37.45,37.59,119505.0,28.8985,29.1145,28.8908,28.9988,119505.0
2015-12-10 11:00:00,37.57,37.88,37.57,37.86,117097.0,28.9833,29.2225,28.9833,29.2071,117097.0
2015-12-10 11:30:00,37.87,37.95,37.74,37.93,150696.0,29.2148,29.2765,29.1145,29.2611,150696.0
2015-12-10 12:00:00,37.93,37.94,37.81,37.91,94487.0,29.2611,29.2688,29.1685,29.2456,94487.0
2015-12-10 12:30:00,37.92,38.04,37.83,38.02,104254.0,29.2533,29.3459,29.1839,29.3305,104254.0
2015-12-10 13:00:00,38.03,38.03,37.82,37.82,184227.0,29.3382,29.3382,29.1762,29.1762,184227.0
2015-12-10 13:30:00,37.83,38.09,37.78,38.04,122258.0,29.1839,29.3845,29.1453,29.3459,122258.0
2015-12-10 14:00:00,38.03,38.18,38.01,38.18,104868.0,29.3382,29.4539,29.3228,29.4539,104868.0
2015-12-10 14:30:00,38.18,38.18,37.94,38.04,97767.0,29.4539,29.4539,29.2688,29.3459,97767.0
2015-12-10 15:00:00,38.04,38.04,37.71,37.91,165745.0,29.3459,29.3459,29.0913,29.2456,165745.0
2015-12-10 15:30:00,37.9,37.97,37.74,37.85,349307.0,29.2379,29.2919,29.1145,29.1993,349307.0
2015-12-11 09:30:00,37.38,37.46,37.02,37.03,68143.0,28.8368,28.8985,28.559,28.5667,68143.0
2015-12-11 10:00:00,37.03,37.14,36.92,37.03,72030.0,28.5667,28.6516,28.4819,28.5667,72030.0
2015-12-11 10:30:00,37.02,37.17,37.01,37.02,109928.0,28.559,28.6748,28.5513,28.559,109928.0
2015-12-11 11:00:00,37.03,37.11,36.9,37.03,113439.0,28.5667,28.6285,28.4665,28.5667,113439.0
2015-12-11 11:30:00,37.02,37.12,36.96,36.96,101902.0,28.559,28.6362,28.5127,28.5127,101902.0
2015-12-11 12:00:00,36.97,37.0,36.74,36.76,54898.0,28.5205,28.5436,28.343,28.3585,54898.0
2015-12-11 12:30:00,36.76,36.97,36.73,36.97,62951.0,28.3585,28.5205,28.3353,28.5205,62951.0
2015-12-11 13:00:00,36.98,37.08,36.96,36.96,54803.0,28.5282,28.6053,28.5127,28.5127,54803.0
2015-12-11 13:30:00,36.96,37.12,36.94,36.99,57957.0,28.5127,28.6362,28.4973,28.5359,57957.0
2015-12-11 14:00:00,36.99,37.08,36.94,36.96,84131.0,28.5359,28.6053,28.4973,28.5127,84131.0
2015-12-11 14:30:00,36.96,37.04,36.96,36.99,150569.0,28.5127,28.5745,28.5127,28.5359,150569.0
2015-12-11 15:00:00,37.0,37.02,36.85,36.95,125778.0,28.5436,28.559,28.4279,28.505,125778.0
2015-12-11 15:30:00,36.95,37.07,36.93,37.03,254684.0,28.505,28.5976,28.4896,28.5667,254684.0
2015-12-14 09:30:00,37.06,37.4,36.92,36.96,89028.0,28.5899,28.8522,28.4819,28.5127,89028.0
2015-12-14 10:00:00,36.95,37.08,36.74,36.76,142651.0,28.505,28.6053,28.343,28.3585,142651.0
2015-12-14 10:30:00,36.74,36.89,36.72,36.83,60698.0,28.343,28.4587,28.3276,28.4125,60698.0
2015-12-14 11:00:00,36.84,36.84,36.57,36.63,44973.0,28.4202,28.4202,28.2119,28.2582,44973.0
2015-12-14 11:30:00,36.61,36.75,36.46,36.75,61301.0,28.2427,28.3507,28.127,28.3507,61301.0
2015-12-14 12:00:00,36.76,36.86,36.63,36.81,44606.0,28.3585,28.4356,28.2582,28.397,44606.0
2015-12-14 12:30:00,36.8,36.86,36.59,36.86,36452.0,28.3893,28.4356,28.2273,28.4356,36452.0
2015-12-14 13:00:00,36.86,36.87,36.56,36.58,49013.0,28.4356,28.4433,28.2042,28.2196,49013.0
2015-12-14 13:30:00,36.58,36.58,36.37,36.52,73849.0,28.2196,28.2196,28.0576,28.1733,73849.0
2015-12-14 14:00:00,36.53,36.6,36.39,36.59,87377.0,28.181,28.235,28.073,28.2273,87377.0
2015-12-14 14:30:00,36.59,36.76,36.5,36.73,82258.0,28.2273,28.3585,28.1579,28.3353,82258.0
2015-12-14 15:00:00,36.73,36.74,36.53,36.68,98468.0,28.3353,28.343,28.181,28.2967,98468.0
2015-12-14 15:30:00,36.68,36.75,36.57,36.7,295714.0,28.2967,28.3507,28.2119,28.3122,295714.0
2015-12-15 09:30:00,36.99,37.46,36.82,37.45,98704.0,28.5359,28.8985,28.4047,28.8908,98704.0
2015-12-15 10:00:00,37.46,37.5,37.1,37.27,94155.0,28.8985,28.9293,28.6208,28.7519,94155.0
2015-12-15 10:30:00,37.27,37.28,37.06,37.24,57924.0,28.7519,28.7596,28.5899,28.7288,57924.0
2015-12-15 11:00:00,37.23,37.34,37.17,37.3,56309.0,28.721,28.8059,28.6748,28.775,56309.0
2015-12-15 11:30:00,37.31,37.48,37.25,37.47,60678.0,28.7828,28.9139,28.7365,28.9062,60678.0
2015-12-15 12:00:00,37.47,37.68,37.45,37.66,86889.0,28.9062,29.0682,28.8908,29.0528,86889.0
2015-12-15 12:30:00,37.65,37.75,37.47,37.5,65008.0,29.045,29.1222,28.9062,28.9293,65008.0
2015-12-15 13:00:00,37.51,37.54,37.14,37.15,82501.0,28.937,28.9602,28.6516,28.6593,82501.0
2015-12-15 13:30:00,37.15,37.26,37.09,37.23,74021.0,28.6593,28.7442,28.613,28.721,74021.0
2015-12-15 14:00:00,37.24,37.25,37.1,37.13,84792.0,28.7288,28.7365,28.6208,28.6439,84792.0
2015-12-15 14:30:00,37.14,37.2,37.11,37.19,109927.0,28.6516,28.6979,28.6285,28.6902,109927.0
2015-12-15 15:00:00,37.2,37.28,37.1,37.1,97587.0,28.6979,28.7596,28.6208,28.6208,97587.0
2015-12-15 15:30:00,37.09,37.17,37.04,37.14,380772.0,28.613,28.6748,28.5745,28.6516,380772.0
2015-12-16 09:30:00,37.25,37.59,37.13,37.36,70899.0,28.7365,28.9988,28.6439,28.8213,70899.0
2015-12-16 10:00:00,37.35,37.45,37.14,37.33,56484.0,28.8136,28.8908,28.6516,28.7982,56484.0
2015-12-16 10:30:00,37.32,37.39,36.98,36.98,46614.0,28.7905,28.8445,28.5282,28.5282,46614.0
2015-12-16 11:00:00,36.99,37.23,36.95,37.14,86997.0,28.5359,28.721,28.505,28.6516,86997.0
2015-12-16 11:30:00,37.13,37.29,37.1,37.17,38462.0,28.6439,28.7673,28.6208,28.6748,38462.0
2015-12-16 12:00:00,37.18,37.26,37.1,37.11,65772.0,28.6825,28.7442,28.6208,28.6285,65772.0
2015-12-16 12:30:00,37.12,37.18,36.94,36.95,51977.0,28.6362,28.6825,28.4973,28.505,51977.0
2015-12-16 13:00:00,36.96,37.08,36.95,36.96,48770.0,28.5127,28.6053,28.505,28.5127,48770.0
2015-12-16 13:30:00,36.95,37.16,36.92,37.15,51636.0,28.505,28.667,28.4819,28.6593,51636.0
2015-12-16 14:00:00,37.13,37.29,36.82,36.99,67963.0,28.6439,28.7673,28.4047,28.5359,67963.0
2015-12-16 14:30:00,36.97,37.17,36.91,37.16,59822.0,28.5205,28.6748,28.4742,28.667,59822.0
2015-12-16 15:00:00,37.16,37.21,37.03,37.21,75817.0,28.667,28.7056,28.5667,28.7056,75817.0
2015-12-16 15:30:00,37.21,37.27,37.15,37.15,219034.0,28.7056,28.7519,28.6593,28.6593,219034.0
2015-12-17 09:30:00,37.26,37.4,36.54,36.59,95401.0,28.7442,28.8522,28.1887,28.2273,95401.0
2015-12-17 10:00:00,36.6,36.82,36.51,36.62,114412.0,28.235,28.4047,28.1656,28.2505,114412.0
2015-12-17 10:30:00,36.63,36.79,36.31,36.4,116186.0,28.2582,28.3816,28.0113,28.0807,116186.0
2015-12-17 11:00:00,36.39,36.47,36.1,36.13,118189.0,28.073,28.1347,27.8493,27.8724,118189.0
2015-12-17 11:30:00,36.13,36.5,36.1,36.48,94043.0,27.8724,28.1579,27.8493,28.1425,94043.0
2015-12-17 12:00:00,36.48,36.58,36.35,36.39,43999.0,28.1425,28.2196,28.0422,28.073,43999.0
2015-12-17 12:30:00,36.38,36.51,36.35,36.51,38209.0,28.0653,28.1656,28.0422,28.1656,38209.0
2015-12-17 13:00:00,36.51,36.61,36.49,36.56,40618.0,28.1656,28.2427,28.1502,28.2042,40618.0
2015-12-17 13:30:00,36.54,36.55,36.34,36.39,60688.0,28.1887,28.1965,28.0345,28.073,60688.0
2015-12-17 14:00:00,36.38,36.4,36.17,36.2,148537.0,28.0653,28.0807,27.9033,27.9264,148537.0
2015-12-17 14:30:00,36.21,36.29,36.11,36.25,97765.0,27.9342,27.9959,27.857,27.965,97765.0
2015-12-17 15:00:00,36.25,36.25,36.09,36.21,178472.0,27.965,27.965,27.8416,27.9342,178472.0
2015-12-17 15:30:00,36.2,36.37,36.18,36.19,273980.0,27.9264,28.0576,27.911,27.9187,273980.0
2015-12-18 09:30:00,35.94,36.22,35.76,36.21,228976.0,27.7259,27.9419,27.587,27.9342,228976.0
2015-12-18 10:00:00,36.21,36.28,35.95,36.08,85024.0,27.9342,27.9882,27.7336,27.8339,85024.0
2015-12-18 10:30:00,36.08,36.2,35.78,35.94,151769.0,27.8339,27.9264,27.6024,27.7259,151769.0
2015-12-18 11:00:00,35.94,36.09,35.81,36.05,88397.0,27.7259,27.8416,27.6256,27.8107,88397.0
2015-12-18 11:30:00,36.04,36.25,36.0,36.25,166030.0,27.803,27.965,27.7722,27.965,166030.0
2015-12-18 12:00:00,36.26,36.41,36.25,36.37,117772.0,27.9727,28.0885,27.965,28.0576,117772.0
2015-12-18 12:30:00,36.37,36.5,36.29,36.45,83619.0,28.0576,28.1579,27.9959,28.1193,83619.0
2015-12-18 13:00:00,36.45,36.52,36.26,36.28,169320.0,28.1193,28.1733,27.9727,27.9882,169320.0
2015-12-18 13:30:00,36.28,36.28,36.03,36.05,98350.0,27.9882,27.9882,27.7953,27.8107,98350.0
2015-12-18 14:00:00,36.04,36.14,35.99,36.01,167943.0,27.803,27.8802,27.7644,27.7799,167943.0
2015-12-18 14:30:00,36.01,36.01,35.78,35.79,115971.0,27.7799,27.7799,27.6024,27.6102,115971.0
2015-12-18 15:00:00,35.8,35.85,35.71,35.77,199167.0,27.6179,27.6564,27.5484,27.5947,199167.0
2015-12-18 15:30:00,35.77,35.86,35.64,35.65,790363.0,27.5947,27.6642,27.4944,27.5022,790363.0
2015-12-21 09:30:00,35.8,36.06,35.55,35.7,142570.0,27.6179,27.8184,27.425,27.5407,142570.0
2015-12-21 10:00:00,35.71,35.92,35.66,35.66,102966.0,27.5484,27.7104,27.5099,27.5099,102966.0
2015-12-21 10:30:00,35.65,35.88,35.65,35.82,70229.0,27.5022,27.6796,27.5022,27.6333,70229.0
2015-12-21 11:00:00,35.81,35.86,35.57,35.63,79473.0,27.6256,27.6642,27.4404,27.4867,79473.0
2015-12-21 11:30:00,35.64,35.65,35.4,35.57,144190.0,27.4944,27.5022,27.3093,27.4404,144190.0
2015-12-21 12:00:00,35.56,35.62,35.43,35.44,55856.0,27.4327,27.479,27.3324,27.3401,55856.0
2015-12-21 12:30:00,35.44,35.56,35.41,35.53,47166.0,27.3401,27.4327,27.317,27.4096,47166.0
2015-12-21 13:00:00,35.51,35.67,35.51,35.66,68482.0,27.3941,27.5176,27.3941,27.5099,68482.0
2015-12-21 13:30:00,35.67,35.8,35.67,35.69,56278.0,27.5176,27.6179,27.5176,27.533,56278.0
2015-12-21 14:00:00,35.7,35.74,35.59,35.63,59081.0,27.5407,27.5716,27.4559,27.4867,59081.0
2015-12-21 14:30:00,35.63,35.71,35.58,35.6,68311.0,27.4867,27.5484,27.4481,27.4636,68311.0
2015-12-21 15:00:00,35.59,35.59,35.43,35.49,121809.0,27.4559,27.4559,27.3324,27.3787,121809.0
2015-12-21 15:30:00,35.49,35.71,35.42,35.68,228168.0,27.3787,27.5484,27.3247,27.5253,228168.0
2015-12-22 09:30:00,35.82,35.96,35.64,35.71,81641.0,27.6333,27.7413,27.4944,27.5484,81641.0
2015-12-22 10:00:00,35.71,35.71,35.44,35.55,72560.0,27.5484,27.5484,27.3401,27.425,72560.0
2015-12-22 10:30:00,35.55,35.74,35.42,35.73,71779.0,27.425,27.5716,27.3247,27.5639,71779.0
2015-12-22 11:00:00,35.73,35.75,35.62,35.67,48782.0,27.5639,27.5793,27.479,27.5176,48782.0
2015-12-22 11:30:00,35.67,35.97,35.67,35.93,47662.0,27.5176,27.749,27.5176,27.7182,47662.0
2015-12-22 12:00:00,35.95,35.99,35.83,35.92,42818.0,27.7336,27.7644,27.641,27.7104,42818.0
2015-12-22 12:30:00,35.93,36.09,35.87,36.09,73841.0,27.7182,27.8416,27.6719,27.8416,73841.0
2015-12-22 13:00:00,36.11,36.26,36.11,36.25,54310.0,27.857,27.9727,27.857,27.965,54310.0
2015-12-22 13:30:00,36.25,36.31,36.18,36.29,67548.0,27.965,28.0113,27.911,27.9959,67548.0
2015-12-22 14:00:00,36.3,36.42,36.26,36.38,48128.0,28.0036,28.0962,27.9727,28.0653,48128.0
2015-12-22 14:30:00,36.38,36.4,36.28,36.29,47555.0,28.0653,28.0807,27.9882,27.9959,47555.0
2015-12-22 15:00:00,36.29,36.45,36.29,36.39,47812.0,27.9959,28.1193,27.9959,28.073,47812.0
2015-12-22 15:30:00,36.39,36.41,36.22,36.29,185465.0,28.073,28.0885,27.9419,27.9959,185465.0
2015-12-23 09:30:00,36.66,36.66,35.98,36.24,111192.0,28.2813,28.2813,27.7567,27.9573,111192.0
2015-12-23 10:00:00,36.27,36.52,36.18,36.4,53277.0,27.9804,28.1733,27.911,28.0807,53277.0
2015-12-23 10:30:00,36.42,36.6,36.42,36.58,82696.0,28.0962,28.235,28.0962,28.2196,82696.0
2015-12-23 11:00:00,36.58,36.61,36.43,36.54,50145.0,28.2196,28.2427,28.1039,28.1887,50145.0
2015-12-23 11:30:00,36.54,36.68,36.52,36.57,26283.0,28.1887,28.2967,28.1733,28.2119,26283.0
2015-12-23 12:00:00,36.55,36.65,36.54,36.59,52514.0,28.1965,28.2736,28.1887,28.2273,52514.0
2015-12-23 12:30:00,36.58,36.61,36.49,36.5,49655.0,28.2196,28.2427,28.1502,28.1579,49655.0
2015-12-23 13:00:00,36.51,36.57,36.4,36.57,40542.0,28.1656,28.2119,28.0807,28.2119,40542.0
2015-12-23 13:30:00,36.57,36.58,36.45,36.49,30052.0,28.2119,28.2196,28.1193,28.1502,30052.0
2015-12-23 14:00:00,36.48,36.57,36.48,36.55,45475.0,28.1425,28.2119,28.1425,28.1965,45475.0
2015-12-23 14:30:00,36.55,36.61,36.51,36.54,43939.0,28.1965,28.2427,28.1656,28.1887,43939.0
2015-12-23 15:00:00,36.54,36.57,36.49,36.56,57159.0,28.1887,28.2119,28.1502,28.2042,57159.0
2015-12-23 15:30:00,36.56,36.67,36.53,36.63,157114.0,28.2042,28.289,28.181,28.2582,157114.0
2015-12-24 09:30:00,36.61,36.65,36.3,36.4,73009.0,28.2427,28.2736,28.0036,28.0807,73009.0
2015-12-24 10:00:00,36.4,36.52,36.34,36.49,132507.0,28.0807,28.1733,28.0345,28.1502,132507.0
2015-12-24 10:30:00,36.49,36.52,36.38,36.49,71726.0,28.1502,28.1733,28.0653,28.1502,71726.0
2015-12-24 11:00:00,36.49,36.52,36.48,36.49,69297.0,28.1502,28.1733,28.1425,28.1502,69297.0
2015-12-24 11:30:00,36.49,36.5,36.36,36.41,80952.0,28.1502,28.1579,28.0499,28.0885,80952.0
2015-12-24 12:00:00,36.41,36.52,36.34,36.51,65204.0,28.0885,28.1733,28.0345,28.1656,65204.0
2015-12-24 12:30:00,36.5,36.92,36.5,36.9,519098.0,28.1579,28.4819,28.1579,28.4665,519098.0
2015-12-28 09:30:00,36.75,36.86,35.99,36.02,123093.0,28.3507,28.4356,27.7644,27.7876,123093.0
2015-12-28 10:00:00,36.01,36.02,35.41,35.56,130679.0,27.7799,27.7876,27.317,27.4327,130679.0
2015-12-28 10:30:00,35.57,35.65,35.45,35.56,90188.0,27.4404,27.5022,27.3479,27.4327,90188.0
2015-12-28 11:00:00,35.55,35.55,35.32,35.44,112778.0,27.425,27.425,27.2476,27.3401,112778.0
2015-12-28 11:30:00,35.45,35.63,35.41,35.56,75842.0,27.3479,27.4867,27.317,27.4327,75842.0
2015-12-28 12:00:00,35.55,35.82,35.54,35.8,87649.0,27.425,27.6333,27.4173,27.6179,87649.0
2015-12-28 12:30:00,35.82,35.83,35.67,35.71,75227.0,27.6333,27.641,27.5176,27.5484,75227.0
2015-12-28 13:00:00,35.73,35.93,35.72,35.93,80488.0,27.5639,27.7182,27.5562,27.7182,80488.0
2015-12-28 13:30:00,35.94,35.95,35.52,35.54,81467.0,27.7259,27.7336,27.4019,27.4173,81467.0
2015-12-28 14:00:00,35.54,35.58,35.42,35.43,122082.0,27.4173,27.4481,27.3247,27.3324,122082.0
2015-12-28 14:30:00,35.43,35.44,35.21,35.21,126657.0,27.3324,27.3401,27.1627,27.1627,126657.0
2015-12-28 15:00:00,35.21,35.28,35.02,35.05,192505.0,27.1627,27.2167,27.0161,27.0393,192505.0
2015-12-28 15:30:00,35.04,35.18,35.04,35.18,284665.0,27.0316,27.1396,27.0316,27.1396,284665.0
2015-12-29 09:30:00,35.5,35.99,35.48,35.99,177017.0,27.3864,27.7644,27.371,27.7644,177017.0
2015-12-29 10:00:00,35.99,36.14,35.9,36.12,104464.0,27.7644,27.8802,27.695,27.8647,104464.0
2015-12-29 10:30:00,36.13,36.2,36.0,36.09,76681.0,27.8724,27.9264,27.7722,27.8416,76681.0
2015-12-29 11:00:00,36.09,36.15,36.02,36.09,81499.0,27.8416,27.8879,27.7876,27.8416,81499.0
2015-12-29 11:30:00,36.09,36.17,35.81,35.86,64916.0,27.8416,27.9033,27.6256,27.6642,64916.0
2015-12-29 12:00:00,35.87,35.99,35.85,35.87,45976.0,27.6719,27.7644,27.6564,27.6719,45976.0
2015-12-29 12:30:00,35.87,35.92,35.55,35.55,60477.0,27.6719,27.7104,27.425,27.425,60477.0
2015-12-29 13:00:00,35.56,35.61,35.45,35.53,77777.0,27.4327,27.4713,27.3479,27.4096,77777.0
2015-12-29 13:30:00,35.52,35.57,35.47,35.5,73662.0,27.4019,27.4404,27.3633,27.3864,73662.0
2015-12-29 14:00:00,35.51,35.58,35.46,35.54,48136.0,27.3941,27.4481,27.3556,27.4173,48136.0
2015-12-29 14:30:00,35.55,35.64,35.51,35.58,54434.0,27.425,27.4944,27.3941,27.4481,54434.0
2015-12-29 15:00:00,35.58,35.62,35.53,35.62,63486.0,27.4481,27.479,27.4096,27.479,63486.0
2015-12-29 15:30:00,35.63,35.64,35.52,35.57,228500.0,27.4867,27.4944,27.4019,27.4404,228500.0
2015-12-30 09:30:00,35.53,35.96,35.45,35.61,189807.0,27.4096,27.7413,27.3479,27.4713,189807.0
2015-12-30 10:00:00,35.63,35.63,35.26,35.28,39130.0,27.4867,27.4867,27.2013,27.2167,39130.0
2015-12-30 10:30:00,35.27,35.51,35.24,35.36,48243.0,27.209,27.3941,27.1859,27.2784,48243.0
2015-12-30 11:00:00,35.35,35.38,35.19,35.23,63611.0,27.2707,27.2939,27.1473,27.1781,63611.0
2015-12-30 11:30:00,35.25,35.27,35.18,35.23,37482.0,27.1936,27.209,27.1396,27.1781,37482.0
2015-12-30 12:00:00,35.24,35.38,35.24,35.27,49091.0,27.1859,27.2939,27.1859,27.209,49091.0
2015-12-30 12:30:00,35.28,35.28,35.1,35.12,47388.0,27.2167,27.2167,27.0779,27.0933,47388.0
2015-12-30 13:00:00,35.12,35.27,35.11,35.2,50946.0,27.0933,27.209,27.0856,27.155,50946.0
2015-12-30 13:30:00,35.21,35.3,35.2,35.3,36057.0,27.1627,27.2321,27.155,27.2321,36057.0
2015-12-30 14:00:00,35.3,35.32,35.2,35.2,47008.0,27.2321,27.2476,27.155,27.155,47008.0
2015-12-30 14:30:00,35.2,35.22,35.08,35.14,59490.0,27.155,27.1704,27.0624,27.1087,59490.0
2015-12-30 15:00:00,35.15,35.35,35.14,35.32,68129.0,27.1164,27.2707,27.1087,27.2476,68129.0
2015-12-30 15:30:00,35.31,35.31,35.14,35.2,249623.0,27.2399,27.2399,27.1087,27.155,249623.0
2015-12-31 09:30:00,35.02,35.27,34.95,35.09,54206.0,27.0161,27.209,26.9621,27.0701,54206.0
2015-12-31 10:00:00,35.09,35.31,35.03,35.07,68377.0,27.0701,27.2399,27.0239,27.0547,68377.0
2015-12-31 10:30:00,35.08,35.11,34.94,35.01,51600.0,27.0624,27.0856,26.9544,27.0084,51600.0
2015-12-31 11:00:00,35.02,35.07,34.88,34.96,58562.0,27.0161,27.0547,26.9081,26.9699,58562.0
2015-12-31 11:30:00,34.96,35.04,34.92,35.04,67596.0,26.9699,27.0316,26.939,27.0316,67596.0
2015-12-31 12:00:00,35.05,35.1,34.99,35.05,91993.0,27.0393,27.0779,26.993,27.0393,91993.0
2015-12-31 12:30:00,35.05,35.15,35.0,35.12,64957.0,27.0393,27.1164,27.0007,27.0933,64957.0
2015-12-31 13:00:00,35.11,35.31,35.09,35.27,62582.0,27.0856,27.2399,27.0701,27.209,62582.0
2015-12-31 13:30:00,35.26,35.43,35.23,35.43,71416.0,27.2013,27.3324,27.1781,27.3324,71416.0
2015-12-31 14:00:00,35.43,35.55,35.34,35.36,98377.0,27.3324,27.425,27.263,27.2784,98377.0
2015-12-31 14:30:00,35.35,35.35,35.14,35.18,81744.0,27.2707,27.2707,27.1087,27.1396,81744.0
2015-12-31 15:00:00,35.18,35.37,35.16,35.31,74260.0,27.1396,27.2861,27.1241,27.2399,74260.0
2015-12-31 15:30:00,35.31,35.38,35.3,35.34,502074.0,27.2399,27.2939,27.2321,27.263,502074.0
2016-01-04 09:30:00,34.69,35.05,34.41,34.91,236994.0,26.7616,27.0393,26.5456,26.9313,236994.0
2016-01-04 10:00:00,34.9,35.09,34.63,35.01,274808.0,26.9236,27.0701,26.7153,27.0084,274808.0
2016-01-04 10:30:00,35.0,35.03,34.45,34.45,151781.0,27.0007,27.0239,26.5764,26.5764,151781.0
2016-01-04 11:00:00,34.45,34.46,34.17,34.28,216358.0,26.5764,26.5841,26.3604,26.4453,216358.0
2016-01-04 11:30:00,34.28,34.76,34.27,34.75,115578.0,26.4453,26.8156,26.4376,26.8078,115578.0
2016-01-04 12:00:00,34.75,34.94,34.7,34.83,131516.0,26.8078,26.9544,26.7693,26.8696,131516.0
2016-01-04 12:30:00,34.83,35.09,34.76,35.06,107657.0,26.8696,27.0701,26.8156,27.047,107657.0
2016-01-04 13:00:00,35.06,35.25,35.03,35.06,90044.0,27.047,27.1936,27.0239,27.047,90044.0
2016-01-04 13:30:00,35.05,35.19,34.97,35.14,132034.0,27.0393,27.1473,26.9776,27.1087,132034.0
2016-01-04 14:00:00,35.14,35.16,34.97,35.03,128946.0,27.1087,27.1241,26.9776,27.0239,128946.0
2016-01-04 14:30:00,35.03,35.12,34.94,35.03,107488.0,27.0239,27.0933,26.9544,27.0239,107488.0
2016-01-04 15:00:00,35.03,35.03,34.78,34.78,111102.0,27.0239,27.0239,26.831,26.831,111102.0
2016-01-04 15:30:00,34.79,35.03,34.78,34.99,392342.0,26.8387,27.0239,26.831,26.993,392342.0
2016-01-05 09:30:00,35.15,35.55,34.88,35.14,370225.0,27.1164,27.425,26.9081,27.1087,370225.0
2016-01-05 10:00:00,35.15,35.3,35.08,35.17,165643.0,27.1164,27.2321,27.0624,27.1319,165643.0
2016-01-05 10:30:00,35.16,35.39,35.06,35.36,130247.0,27.1241,27.3016,27.047,27.2784,130247.0
2016-01-05 11:00:00,35.35,35.56,35.35,35.38,132744.0,27.2707,27.4327,27.2707,27.2939,132744.0
2016-01-05 11:30:00,35.38,35.45,35.19,35.3,140942.0,27.2939,27.3479,27.1473,27.2321,140942.0
2016-01-05 12:00:00,35.3,35.3,35.08,35.14,98257.0,27.2321,27.2321,27.0624,27.1087,98257.0
2016-01-05 12:30:00,35.13,35.17,34.88,35.01,96100.0,27.101,27.1319,26.9081,27.0084,96100.0
2016-01-05 13:00:00,35.01,35.15,34.97,35.04,82045.0,27.0084,27.1164,26.9776,27.0316,82045.0
2016-01-05 13:30:00,35.05,35.41,35.05,35.4,91636.0,27.0393,27.317,27.0393,27.3093,91636.0
2016-01-05 14:00:00,35.4,35.68,35.38,35.66,175985.0,27.3093,27.5253,27.2939,27.5099,175985.0
2016-01-05 14:30:00,35.66,35.88,35.64,35.85,202927.0,27.5099,27.6796,27.4944,27.6564,202927.0
2016-01-05 15:00:00,35.85,35.87,35.74,35.81,242798.0,27.6564,27.6719,27.5716,27.6256,242798.0
2016-01-05 15:30:00,35.82,35.9,35.75,35.8,373591.0,27.6333,27.695,27.5793,27.6179,373591.0
2016-01-06 09:30:00,35.42,35.58,35.13,35.48,145760.0,27.3247,27.4481,27.101,27.371,145760.0
2016-01-06 10:00:00,35.48,35.74,35.21,35.72,273932.0,27.371,27.5716,27.1627,27.5562,273932.0
2016-01-06 10:30:00,35.71,35.71,35.42,35.52,89311.0,27.5484,27.5484,27.3247,27.4019,89311.0
2016-01-06 11:00:00,35.53,35.59,35.17,35.23,129202.0,27.4096,27.4559,27.1319,27.1781,129202.0
2016-01-06 11:30:00,35.25,35.34,35.09,35.12,86257.0,27.1936,27.263,27.0701,27.0933,86257.0
2016-01-06 12:00:00,35.13,35.14,34.87,34.9,95130.0,27.101,27.1087,26.9004,26.9236,95130.0
2016-01-06 12:30:00,34.9,35.04,34.85,34.95,48686.0,26.9236,27.0316,26.885,26.9621,48686.0
2016-01-06 13:00:00,34.94,34.97,34.75,34.79,59085.0,26.9544,26.9776,26.8078,26.8387,59085.0
2016-01-06 13:30:00,34.8,34.86,34.75,34.75,69117.0,26.8464,26.8927,26.8078,26.8078,69117.0
2016-01-06 14:00:00,34.75,34.75,34.63,34.65,94990.0,26.8078,26.8078,26.7153,26.7307,94990.0
2016-01-06 14:30:00,34.65,34.66,34.39,34.41,139347.0,26.7307,26.7384,26.5301,26.5456,139347.0
2016-01-06 15:00:00,34.4,34.61,34.33,34.6,149828.0,26.5378,26.6998,26.4838,26.6921,149828.0
2016-01-06 15:30:00,34.6,34.7,34.52,34.62,479622.0,26.6921,26.7693,26.6304,26.7076,479622.0
2016-01-07 09:30:00,33.64,35.53,33.51,35.42,422142.0,25.9515,27.4096,25.8512,27.3247,422142.0
2016-01-07 10:00:00,35.44,35.48,35.06,35.07,347445.0,27.3401,27.371,27.047,27.0547,347445.0
2016-01-07 10:30:00,35.07,35.25,34.93,35.16,92558.0,27.0547,27.1936,26.9467,27.1241,92558.0
2016-01-07 11:00:00,35.18,35.41,35.08,35.4,148865.0,27.1396,27.317,27.0624,27.3093,148865.0
2016-01-07 11:30:00,35.4,35.57,35.29,35.32,211448.0,27.3093,27.4404,27.2244,27.2476,211448.0
2016-01-07 12:00:00,35.32,35.57,35.29,35.45,454642.0,27.2476,27.4404,27.2244,27.3479,454642.0
2016-01-07 12:30:00,35.44,35.56,35.31,35.34,131731.0,27.3401,27.4327,27.2399,27.263,131731.0
2016-01-07 13:00:00,35.34,35.52,35.12,35.47,285247.0,27.263,27.4019,27.0933,27.3633,285247.0
2016-01-07 13:30:00,35.47,35.56,35.33,35.53,188331.0,27.3633,27.4327,27.2553,27.4096,188331.0
2016-01-07 14:00:00,35.53,35.73,35.48,35.52,143132.0,27.4096,27.5639,27.371,27.4019,143132.0
2016-01-07 14:30:00,35.51,35.74,35.39,35.65,163352.0,27.3941,27.5716,27.3016,27.5022,163352.0
2016-01-07 15:00:00,35.65,35.79,35.64,35.68,276060.0,27.5022,27.6102,27.4944,27.5253,276060.0
2016-01-07 15:30:00,35.67,36.01,35.67,35.83,715469.0,27.5176,27.7799,27.5176,27.641,715469.0
2016-01-08 09:30:00,35.81,36.0,34.99,35.13,301212.0,27.6256,27.7722,26.993,27.101,301212.0
2016-01-08 10:00:00,35.12,35.13,35.0,35.06,236561.0,27.0933,27.101,27.0007,27.047,236561.0
2016-01-08 10:30:00,35.07,35.09,34.85,34.93,143253.0,27.0547,27.0701,26.885,26.9467,143253.0
2016-01-08 11:00:00,34.89,34.96,34.51,34.52,300451.0,26.9158,26.9699,26.6227,26.6304,300451.0
2016-01-08 11:30:00,34.52,34.74,34.41,34.67,101367.0,26.6304,26.8001,26.5456,26.7461,101367.0
2016-01-08 12:00:00,34.69,34.76,34.53,34.73,195881.0,26.7616,26.8156,26.6381,26.7924,195881.0
2016-01-08 12:30:00,34.74,34.76,34.58,34.64,61272.0,26.8001,26.8156,26.6767,26.723,61272.0
2016-01-08 13:00:00,34.65,34.72,34.59,34.69,134524.0,26.7307,26.7847,26.6844,26.7616,134524.0
2016-01-08 13:30:00,34.69,34.74,34.59,34.64,170293.0,26.7616,26.8001,26.6844,26.723,170293.0
2016-01-08 14:00:00,34.65,34.85,34.64,34.67,154239.0,26.7307,26.885,26.723,26.7461,154239.0
2016-01-08 14:30:00,34.66,34.77,34.63,34.66,102804.0,26.7384,26.8233,26.7153,26.7384,102804.0
2016-01-08 15:00:00,34.66,34.72,34.59,34.65,231753.0,26.7384,26.7847,26.6844,26.7307,231753.0
2016-01-08 15:30:00,34.65,34.66,34.33,34.5,597881.0,26.7307,26.7384,26.4838,26.615,597881.0
2016-01-11 09:30:00,34.72,34.72,34.18,34.18,536385.0,26.7847,26.7847,26.3681,26.3681,536385.0
2016-01-11 10:00:00,34.17,34.3,34.01,34.06,91719.0,26.3604,26.4607,26.237,26.2755,91719.0
2016-01-11 10:30:00,34.05,34.2,34.05,34.19,632318.0,26.2678,26.3835,26.2678,26.3758,632318.0
2016-01-11 11:00:00,34.18,34.26,34.03,34.24,120079.0,26.3681,26.4298,26.2524,26.4144,120079.0
2016-01-11 11:30:00,34.23,34.4,34.13,34.29,220718.0,26.4067,26.5378,26.3295,26.453,220718.0
2016-01-11 12:00:00,34.29,34.36,34.24,34.29,84140.0,26.453,26.507,26.4144,26.453,84140.0
2016-01-11 12:30:00,34.29,34.37,34.25,34.28,80265.0,26.453,26.5147,26.4221,26.4453,80265.0
2016-01-11 13:00:00,34.29,34.32,34.13,34.14,85185.0,26.453,26.4761,26.3295,26.3373,85185.0
2016-01-11 13:30:00,34.13,34.18,33.98,33.99,156850.0,26.3295,26.3681,26.2138,26.2215,156850.0
2016-01-11 14:00:00,33.99,34.34,33.95,34.29,141542.0,26.2215,26.4916,26.1907,26.453,141542.0
2016-01-11 14:30:00,34.29,34.36,34.21,34.29,142963.0,26.453,26.507,26.3913,26.453,142963.0
2016-01-11 15:00:00,34.29,34.4,34.1,34.39,394637.0,26.453,26.5378,26.3064,26.5301,394637.0
2016-01-11 15:30:00,34.39,34.56,34.38,34.41,389815.0,26.5301,26.6613,26.5224,26.5456,389815.0
2016-01-12 09:30:00,34.93,35.62,34.8,35.29,144461.0,26.9467,27.479,26.8464,27.2244,144461.0
2016-01-12 10:00:00,35.3,35.4,35.05,35.14,152598.0,27.2321,27.3093,27.0393,27.1087,152598.0
2016-01-12 10:30:00,35.13,35.2,34.99,35.04,73651.0,27.101,27.155,26.993,27.0316,73651.0
2016-01-12 11:00:00,35.03,35.04,34.74,34.85,100824.0,27.0239,27.0316,26.8001,26.885,100824.0
2016-01-12 11:30:00,34.84,35.01,34.73,34.9,125940.0,26.8773,27.0084,26.7924,26.9236,125940.0
2016-01-12 12:00:00,34.9,35.19,34.86,35.14,131212.0,26.9236,27.1473,26.8927,27.1087,131212.0
2016-01-12 12:30:00,35.14,35.14,34.92,35.01,207160.0,27.1087,27.1087,26.939,27.0084,207160.0
2016-01-12 13:00:00,34.99,35.13,34.97,35.02,78593.0,26.993,27.101,26.9776,27.0161,78593.0
2016-01-12 13:30:00,34.99,35.07,34.93,34.97,76355.0,26.993,27.0547,26.9467,26.9776,76355.0
2016-01-12 14:00:00,34.97,35.1,34.93,35.04,182294.0,26.9776,27.0779,26.9467,27.0316,182294.0
2016-01-12 14:30:00,35.03,35.28,35.0,35.25,90675.0,27.0239,27.2167,27.0007,27.1936,90675.0
2016-01-12 15:00:00,35.25,35.44,35.12,35.39,121797.0,27.1936,27.3401,27.0933,27.3016,121797.0
2016-01-12 15:30:00,35.38,35.48,35.3,35.34,283417.0,27.2939,27.371,27.2321,27.263,283417.0
2016-01-13 09:30:00,35.32,35.4,35.05,35.06,106009.0,27.2476,27.3093,27.0393,27.047,106009.0
2016-01-13 10:00:00,35.06,35.25,34.9,34.98,119148.0,27.047,27.1936,26.9236,26.9853,119148.0
2016-01-13 10:30:00,34.97,35.14,34.67,35.06,103239.0,26.9776,27.1087,26.7461,27.047,103239.0
2016-01-13 11:00:00,35.06,35.2,34.86,35.12,72822.0,27.047,27.155,26.8927,27.0933,72822.0
2016-01-13 11:30:00,35.1,35.22,34.77,34.8,74623.0,27.0779,27.1704,26.8233,26.8464,74623.0
2016-01-13 12:00:00,34.8,34.82,34.68,34.8,124059.0,26.8464,26.8618,26.7538,26.8464,124059.0
2016-01-13 12:30:00,34.79,34.9,34.71,34.8,86485.0,26.8387,26.9236,26.777,26.8464,86485.0
2016-01-13 13:00:00,34.79,34.79,34.6,34.6,100792.0,26.8387,26.8387,26.6921,26.6921,100792.0
2016-01-13 13:30:00,34.6,34.65,34.4,34.47,144584.0,26.6921,26.7307,26.5378,26.5918,144584.0
2016-01-13 14:00:00,34.47,34.57,34.45,34.55,91691.0,26.5918,26.669,26.5764,26.6536,91691.0
2016-01-13 14:30:00,34.54,34.61,34.39,34.55,138646.0,26.6458,26.6998,26.5301,26.6536,138646.0
2016-01-13 15:00:00,34.57,34.6,34.4,34.53,206220.0,26.669,26.6921,26.5378,26.6381,206220.0
2016-01-13 15:30:00,34.52,34.54,34.19,34.24,400394.0,26.6304,26.6458,26.3758,26.4144,400394.0
2016-01-14 09:30:00,34.25,34.38,33.91,33.94,150980.0,26.4221,26.5224,26.1598,26.183,150980.0
2016-01-14 10:00:00,33.94,34.5,33.72,34.46,231744.0,26.183,26.615,26.0133,26.5841,231744.0
2016-01-14 10:30:00,34.44,34.63,34.26,34.49,105255.0,26.5687,26.7153,26.4298,26.6073,105255.0
2016-01-14 11:00:00,34.5,34.58,34.07,34.11,76801.0,26.615,26.6767,26.2833,26.3141,76801.0
2016-01-14 11:30:00,34.12,34.39,34.07,34.34,65860.0,26.3218,26.5301,26.2833,26.4916,65860.0
2016-01-14 12:00:00,34.33,34.6,34.31,34.54,67562.0,26.4838,26.6921,26.4684,26.6458,67562.0
2016-01-14 12:30:00,34.56,34.7,34.54,34.58,54298.0,26.6613,26.7693,26.6458,26.6767,54298.0
2016-01-14 13:00:00,34.57,34.81,34.57,34.74,55035.0,26.669,26.8541,26.669,26.8001,55035.0
2016-01-14 13:30:00,34.76,34.85,34.61,34.7,61337.0,26.8156,26.885,26.6998,26.7693,61337.0
2016-01-14 14:00:00,34.69,34.72,34.57,34.65,77600.0,26.7616,26.7847,26.669,26.7307,77600.0
2016-01-14 14:30:00,34.65,34.79,34.63,34.77,81898.0,26.7307,26.8387,26.7153,26.8233,81898.0
2016-01-14 15:00:00,34.78,34.86,34.61,34.62,143075.0,26.831,26.8927,26.6998,26.7076,143075.0
2016-01-14 15:30:00,34.63,34.64,34.29,34.33,341290.0,26.7153,26.723,26.453,26.4838,341290.0
2016-01-15 09:30:00,33.44,34.12,33.44,34.04,180894.0,25.7972,26.3218,25.7972,26.2601,180894.0
2016-01-15 10:00:00,34.03,34.08,33.74,33.89,151453.0,26.2524,26.291,26.0287,26.1444,151453.0
2016-01-15 10:30:00,33.86,34.24,33.86,34.03,98236.0,26.1213,26.4144,26.1213,26.2524,98236.0
2016-01-15 11:00:00,34.03,34.18,33.98,34.11,174794.0,26.2524,26.3681,26.2138,26.3141,174794.0
2016-01-15 11:30:00,34.11,34.12,33.93,33.94,99345.0,26.3141,26.3218,26.1753,26.183,99345.0
2016-01-15 12:00:00,33.93,34.04,33.8,33.81,130687.0,26.1753,26.2601,26.075,26.0827,130687.0
2016-01-15 12:30:00,33.82,33.82,33.59,33.75,176514.0,26.0904,26.0904,25.913,26.0364,176514.0
2016-01-15 13:00:00,33.75,33.97,33.65,33.91,97244.0,26.0364,26.2061,25.9593,26.1598,97244.0
2016-01-15 13:30:00,33.89,34.3,33.86,34.26,89162.0,26.1444,26.4607,26.1213,26.4298,89162.0
2016-01-15 14:00:00,34.26,34.3,34.07,34.07,97683.0,26.4298,26.4607,26.2833,26.2833,97683.0
2016-01-15 14:30:00,34.07,34.41,34.03,34.41,85288.0,26.2833,26.5456,26.2524,26.5456,85288.0
2016-01-15 15:00:00,34.4,34.46,34.22,34.3,159881.0,26.5378,26.5841,26.399,26.4607,159881.0
2016-01-15 15:30:00,34.3,34.3,34.1,34.25,444345.0,26.4607,26.4607,26.3064,26.4221,444345.0
2016-01-19 09:30:00,34.51,34.51,33.7,34.06,220033.0,26.6227,26.6227,25.9978,26.2755,220033.0
2016-01-19 10:00:00,34.07,34.58,34.0,34.58,185613.0,26.2833,26.6767,26.2293,26.6767,185613.0
2016-01-19 10:30:00,34.57,34.68,34.29,34.35,131704.0,26.669,26.7538,26.453,26.4993,131704.0
2016-01-19 11:00:00,34.35,34.39,34.13,34.28,113932.0,26.4993,26.5301,26.3295,26.4453,113932.0
2016-01-19 11:30:00,34.28,34.67,34.28,34.61,253557.0,26.4453,26.7461,26.4453,26.6998,253557.0
2016-01-19 12:00:00,34.61,34.64,34.31,34.44,122280.0,26.6998,26.723,26.4684,26.5687,122280.0
2016-01-19 12:30:00,34.45,34.56,34.25,34.28,89971.0,26.5764,26.6613,26.4221,26.4453,89971.0
2016-01-19 13:00:00,34.28,34.49,34.26,34.32,65823.0,26.4453,26.6073,26.4298,26.4761,65823.0
2016-01-19 13:30:00,34.31,34.4,34.18,34.27,143018.0,26.4684,26.5378,26.3681,26.4376,143018.0
2016-01-19 14:00:00,34.25,34.29,34.01,34.18,229590.0,26.4221,26.453,26.237,26.3681,229590.0
2016-01-19 14:30:00,34.19,34.24,34.02,34.16,126580.0,26.3758,26.4144,26.2447,26.3527,126580.0
2016-01-19 15:00:00,34.16,34.48,34.11,34.46,158104.0,26.3527,26.5996,26.3141,26.5841,158104.0
2016-01-19 15:30:00,34.46,34.52,34.34,34.36,335120.0,26.5841,26.6304,26.4916,26.507,335120.0
2016-01-20 09:30:00,34.1,34.43,33.86,34.07,133599.0,26.3064,26.561,26.1213,26.2833,133599.0
2016-01-20 10:00:00,34.08,34.1,33.84,33.99,184774.0,26.291,26.3064,26.1058,26.2215,184774.0
2016-01-20 10:30:00,33.97,34.02,33.79,33.92,224325.0,26.2061,26.2447,26.0673,26.1675,224325.0
2016-01-20 11:00:00,33.91,34.3,33.91,34.13,148782.0,26.1598,26.4607,26.1598,26.3295,148782.0
2016-01-20 11:30:00,34.12,34.26,34.02,34.11,169073.0,26.3218,26.4298,26.2447,26.3141,169073.0
2016-01-20 12:00:00,34.12,34.28,34.03,34.11,153470.0,26.3218,26.4453,26.2524,26.3141,153470.0
2016-01-20 12:30:00,34.13,34.66,34.12,34.62,170801.0,26.3295,26.7384,26.3218,26.7076,170801.0
2016-01-20 13:00:00,34.64,34.82,34.48,34.79,168430.0,26.723,26.8618,26.5996,26.8387,168430.0
2016-01-20 13:30:00,34.78,35.69,34.78,35.56,358746.0,26.831,27.533,26.831,27.4327,358746.0
2016-01-20 14:00:00,35.56,35.75,35.3,35.55,232887.0,27.4327,27.5793,27.2321,27.425,232887.0
2016-01-20 14:30:00,35.56,35.91,35.46,35.79,194515.0,27.4327,27.7027,27.3556,27.6102,194515.0
2016-01-20 15:00:00,35.77,36.45,35.69,36.44,421026.0,27.5947,28.1193,27.533,28.1116,421026.0
2016-01-20 15:30:00,36.44,36.51,36.07,36.13,832093.0,28.1116,28.1656,27.8262,27.8724,832093.0
2016-01-21 09:30:00,36.45,38.0,36.09,37.44,624242.0,28.1193,29.3151,27.8416,28.883,624242.0
2016-01-21 10:00:00,37.45,38.41,37.44,38.12,526315.0,28.8908,29.6313,28.883,29.4076,526315.0
2016-01-21 10:30:00,38.15,38.34,37.85,37.98,345555.0,29.4308,29.5773,29.1993,29.2996,345555.0
2016-01-21 11:00:00,37.97,38.27,37.67,37.72,255587.0,29.2919,29.5233,29.0605,29.099,255587.0
2016-01-21 11:30:00,37.72,38.21,37.69,37.78,343111.0,29.099,29.4771,29.0759,29.1453,343111.0
2016-01-21 12:00:00,37.79,37.97,37.6,37.67,203733.0,29.1531,29.2919,29.0065,29.0605,203733.0
2016-01-21 12:30:00,37.66,37.83,37.58,37.62,181481.0,29.0528,29.1839,28.991,29.0219,181481.0
2016-01-21 13:00:00,37.6,37.88,37.35,37.44,195704.0,29.0065,29.2225,28.8136,28.883,195704.0
2016-01-21 13:30:00,37.43,37.54,37.26,37.36,219602.0,28.8753,28.9602,28.7442,28.8213,219602.0
2016-01-21 14:00:00,37.36,37.43,36.81,37.0,276309.0,28.8213,28.8753,28.397,28.5436,276309.0
2016-01-21 14:30:00,37.01,37.17,36.75,37.07,193866.0,28.5513,28.6748,28.3507,28.5976,193866.0
2016-01-21 15:00:00,37.08,37.15,36.83,37.08,245366.0,28.6053,28.6593,28.4125,28.6053,245366.0
2016-01-21 15:30:00,37.08,37.27,36.93,36.95,632108.0,28.6053,28.7519,28.4896,28.505,632108.0
2016-01-22 09:30:00,37.34,37.48,36.71,37.46,281570.0,28.8059,28.9139,28.3199,28.8985,281570.0
2016-01-22 10:00:00,37.48,37.53,37.12,37.22,175437.0,28.9139,28.9525,28.6362,28.7133,175437.0
2016-01-22 10:30:00,37.23,37.31,36.95,36.96,124922.0,28.721,28.7828,28.505,28.5127,124922.0
2016-01-22 11:00:00,36.95,37.04,36.82,36.91,194587.0,28.505,28.5745,28.4047,28.4742,194587.0
2016-01-22 11:30:00,36.91,37.05,36.87,36.89,104126.0,28.4742,28.5822,28.4433,28.4587,104126.0
2016-01-22 12:00:00,36.87,37.06,36.85,36.98,70629.0,28.4433,28.5899,28.4279,28.5282,70629.0
2016-01-22 12:30:00,36.98,37.16,36.91,37.15,84116.0,28.5282,28.667,28.4742,28.6593,84116.0
2016-01-22 13:00:00,37.15,37.22,36.99,37.13,95966.0,28.6593,28.7133,28.5359,28.6439,95966.0
2016-01-22 13:30:00,37.13,37.18,36.99,37.12,45044.0,28.6439,28.6825,28.5359,28.6362,45044.0
2016-01-22 14:00:00,37.11,37.12,36.81,36.81,75441.0,28.6285,28.6362,28.397,28.397,75441.0
2016-01-22 14:30:00,36.8,36.87,36.65,36.7,115622.0,28.3893,28.4433,28.2736,28.3122,115622.0
2016-01-22 15:00:00,36.7,36.96,36.65,36.95,173914.0,28.3122,28.5127,28.2736,28.505,173914.0
2016-01-22 15:30:00,36.95,37.04,36.83,36.99,340872.0,28.505,28.5745,28.4125,28.5359,340872.0
2016-01-25 09:30:00,36.88,37.41,36.4,36.45,224654.0,28.451,28.8599,28.0807,28.1193,224654.0
2016-01-25 10:00:00,36.43,36.68,36.37,36.58,144790.0,28.1039,28.2967,28.0576,28.2196,144790.0
2016-01-25 10:30:00,36.58,36.62,36.2,36.22,77046.0,28.2196,28.2505,27.9264,27.9419,77046.0
2016-01-25 11:00:00,36.19,36.22,36.0,36.2,74189.0,27.9187,27.9419,27.7722,27.9264,74189.0
2016-01-25 11:30:00,36.19,36.33,36.12,36.25,65010.0,27.9187,28.0267,27.8647,27.965,65010.0
2016-01-25 12:00:00,36.25,36.32,36.12,36.27,75676.0,27.965,28.019,27.8647,27.9804,75676.0
2016-01-25 12:30:00,36.26,36.41,36.2,36.3,84254.0,27.9727,28.0885,27.9264,28.0036,84254.0
2016-01-25 13:00:00,36.3,36.39,36.27,36.31,87591.0,28.0036,28.073,27.9804,28.0113,87591.0
2016-01-25 13:30:00,36.31,36.35,36.08,36.1,73540.0,28.0113,28.0422,27.8339,27.8493,73540.0
2016-01-25 14:00:00,36.1,36.23,36.05,36.22,66579.0,27.8493,27.9496,27.8107,27.9419,66579.0
2016-01-25 14:30:00,36.21,36.28,36.13,36.27,56493.0,27.9342,27.9882,27.8724,27.9804,56493.0
2016-01-25 15:00:00,36.27,36.34,36.11,36.14,101206.0,27.9804,28.0345,27.857,27.8802,101206.0
2016-01-25 15:30:00,36.15,36.2,36.04,36.13,235493.0,27.8879,27.9264,27.803,27.8724,235493.0
2016-01-26 09:30:00,36.28,36.45,36.08,36.42,119881.0,27.9882,28.1193,27.8339,28.0962,119881.0
2016-01-26 10:00:00,36.42,36.88,36.41,36.8,164031.0,28.0962,28.451,28.0885,28.3893,164031.0
2016-01-26 10:30:00,36.81,36.91,36.59,36.62,103214.0,28.397,28.4742,28.2273,28.2505,103214.0
2016-01-26 11:00:00,36.63,37.27,36.63,37.25,157242.0,28.2582,28.7519,28.2582,28.7365,157242.0
2016-01-26 11:30:00,37.25,37.53,37.13,37.5,119252.0,28.7365,28.9525,28.6439,28.9293,119252.0
2016-01-26 12:00:00,37.51,37.8,37.48,37.65,73301.0,28.937,29.1608,28.9139,29.045,73301.0
2016-01-26 12:30:00,37.64,37.89,37.64,37.85,103590.0,29.0373,29.2302,29.0373,29.1993,103590.0
2016-01-26 13:00:00,37.86,38.11,37.84,38.09,127553.0,29.2071,29.3999,29.1916,29.3845,127553.0
2016-01-26 13:30:00,38.1,38.12,37.75,37.76,100654.0,29.3922,29.4076,29.1222,29.1299,100654.0
2016-01-26 14:00:00,37.76,38.05,37.73,37.76,212482.0,29.1299,29.3536,29.1068,29.1299,212482.0
2016-01-26 14:30:00,37.75,37.93,37.72,37.9,156536.0,29.1222,29.2611,29.099,29.2379,156536.0
2016-01-26 15:00:00,37.9,38.03,37.8,38.02,187089.0,29.2379,29.3382,29.1608,29.3305,187089.0
2016-01-26 15:30:00,38.01,38.12,37.85,38.11,700429.0,29.3228,29.4076,29.1993,29.3999,700429.0
2016-01-27 09:30:00,37.89,38.09,37.61,37.75,173465.0,29.2302,29.3845,29.0142,29.1222,173465.0
2016-01-27 10:00:00,37.75,38.06,37.57,37.97,178686.0,29.1222,29.3613,28.9833,29.2919,178686.0
2016-01-27 10:30:00,37.97,38.19,37.88,37.98,203480.0,29.2919,29.4616,29.2225,29.2996,203480.0
2016-01-27 11:00:00,37.96,37.99,37.69,37.92,59563.0,29.2842,29.3073,29.0759,29.2533,59563.0
2016-01-27 11:30:00,37.91,38.2,37.87,38.17,70856.0,29.2456,29.4693,29.2148,29.4462,70856.0
2016-01-27 12:00:00,38.19,38.23,38.02,38.04,78911.0,29.4616,29.4925,29.3305,29.3459,78911.0
2016-01-27 12:30:00,38.03,38.11,38.0,38.02,93569.0,29.3382,29.3999,29.3151,29.3305,93569.0
2016-01-27 13:00:00,38.02,38.13,37.98,38.03,94086.0,29.3305,29.4153,29.2996,29.3382,94086.0
2016-01-27 13:30:00,38.04,38.16,37.99,38.16,60755.0,29.3459,29.4385,29.3073,29.4385,60755.0
2016-01-27 14:00:00,38.18,38.23,37.74,37.87,171408.0,29.4539,29.4925,29.1145,29.2148,171408.0
2016-01-27 14:30:00,37.86,38.05,37.78,37.84,209705.0,29.2071,29.3536,29.1453,29.1916,209705.0
2016-01-27 15:00:00,37.83,38.06,37.65,37.95,304512.0,29.1839,29.3613,29.045,29.2765,304512.0
2016-01-27 15:30:00,37.93,38.18,37.84,38.06,583823.0,29.2611,29.4539,29.1916,29.3613,583823.0
2016-01-28 09:30:00,38.36,38.75,37.88,38.15,243118.0,29.5928,29.8936,29.2225,29.4308,243118.0
2016-01-28 10:00:00,38.16,38.21,37.78,37.84,305326.0,29.4385,29.4771,29.1453,29.1916,305326.0
2016-01-28 10:30:00,37.83,38.2,37.69,38.18,93529.0,29.1839,29.4693,29.0759,29.4539,93529.0
2016-01-28 11:00:00,38.18,38.41,38.14,38.25,127615.0,29.4539,29.6313,29.4231,29.5079,127615.0
2016-01-28 11:30:00,38.25,38.3,38.0,38.0,137189.0,29.5079,29.5465,29.3151,29.3151,137189.0
2016-01-28 12:00:00,37.99,38.27,37.99,38.2,183171.0,29.3073,29.5233,29.3073,29.4693,183171.0
2016-01-28 12:30:00,38.21,38.26,37.88,37.91,81662.0,29.4771,29.5156,29.2225,29.2456,81662.0
2016-01-28 13:00:00,37.91,38.02,37.65,37.87,80021.0,29.2456,29.3305,29.045,29.2148,80021.0
2016-01-28 13:30:00,37.87,37.92,37.61,37.62,63926.0,29.2148,29.2533,29.0142,29.0219,63926.0
2016-01-28 14:00:00,37.6,37.77,37.6,37.71,77471.0,29.0065,29.1376,29.0065,29.0913,77471.0
2016-01-28 14:30:00,37.71,37.84,37.6,37.68,83772.0,29.0913,29.1916,29.0065,29.0682,83772.0
2016-01-28 15:00:00,37.67,37.84,37.61,37.77,111817.0,29.0605,29.1916,29.0142,29.1376,111817.0
2016-01-28 15:30:00,37.76,37.89,37.71,37.78,270541.0,29.1299,29.2302,29.0913,29.1453,270541.0
2016-01-29 09:30:00,37.97,38.7,37.71,38.7,106079.0,29.2919,29.8551,29.0913,29.8551,106079.0
2016-01-29 10:00:00,38.66,38.86,38.56,38.68,113302.0,29.8242,29.9785,29.7471,29.8396,113302.0
2016-01-29 10:30:00,38.65,38.94,38.64,38.87,124368.0,29.8165,30.0402,29.8088,29.9862,124368.0
2016-01-29 11:00:00,38.88,39.05,38.78,38.82,143614.0,29.9939,30.1251,29.9168,29.9476,143614.0
2016-01-29 11:30:00,38.83,39.04,38.69,38.83,78403.0,29.9554,30.1174,29.8474,29.9554,78403.0
2016-01-29 12:00:00,38.82,39.08,38.79,39.05,72429.0,29.9476,30.1482,29.9245,30.1251,72429.0
2016-01-29 12:30:00,39.05,39.24,39.0,39.2,133719.0,30.1251,30.2717,30.0865,30.2408,133719.0
2016-01-29 13:00:00,39.2,39.21,38.99,39.01,91348.0,30.2408,30.2485,30.0788,30.0942,91348.0
2016-01-29 13:30:00,39.01,39.06,38.88,38.93,93916.0,30.0942,30.1328,29.9939,30.0325,93916.0
2016-01-29 14:00:00,38.95,39.08,38.87,39.0,84324.0,30.0479,30.1482,29.9862,30.0865,84324.0
2016-01-29 14:30:00,39.0,39.08,38.95,39.0,102795.0,30.0865,30.1482,30.0479,30.0865,102795.0
2016-01-29 15:00:00,39.01,39.12,38.98,39.12,163542.0,30.0942,30.1791,30.0711,30.1791,163542.0
2016-01-29 15:30:00,39.13,39.14,38.97,39.08,319140.0,30.1868,30.1945,30.0634,30.1482,319140.0
2016-02-01 09:30:00,38.51,38.91,38.25,38.9,116680.0,29.7085,30.0171,29.5079,30.0094,116680.0
2016-02-01 10:00:00,38.89,39.22,38.68,39.07,71639.0,30.0016,30.2562,29.8396,30.1405,71639.0
2016-02-01 10:30:00,39.04,39.12,38.87,39.09,85232.0,30.1174,30.1791,29.9862,30.1559,85232.0
2016-02-01 11:00:00,39.09,39.29,39.03,39.22,65388.0,30.1559,30.3102,30.1096,30.2562,65388.0
2016-02-01 11:30:00,39.23,39.4,39.16,39.24,79271.0,30.2639,30.3951,30.2099,30.2717,79271.0
2016-02-01 12:00:00,39.23,39.24,38.87,38.93,52063.0,30.2639,30.2717,29.9862,30.0325,52063.0
2016-02-01 12:30:00,38.94,39.02,38.81,38.83,36093.0,30.0402,30.1019,29.9399,29.9554,36093.0
2016-02-01 13:00:00,38.83,38.98,38.75,38.8,45898.0,29.9554,30.0711,29.8936,29.9322,45898.0
2016-02-01 13:30:00,38.79,38.84,38.71,38.83,56010.0,29.9245,29.9631,29.8628,29.9554,56010.0
2016-02-01 14:00:00,38.81,38.86,38.62,38.7,65094.0,29.9399,29.9785,29.7934,29.8551,65094.0
2016-02-01 14:30:00,38.7,38.88,38.67,38.86,65860.0,29.8551,29.9939,29.8319,29.9785,65860.0
2016-02-01 15:00:00,38.84,39.03,38.84,39.02,103896.0,29.9631,30.1096,29.9631,30.1019,103896.0
2016-02-01 15:30:00,39.02,39.1,38.89,38.93,234234.0,30.1019,30.1636,30.0016,30.0325,234234.0
2016-02-02 09:30:00,39.03,39.47,38.78,38.79,75389.0,30.1096,30.4491,29.9168,29.9245,75389.0
2016-02-02 10:00:00,38.8,39.07,38.64,38.79,133971.0,29.9322,30.1405,29.8088,29.9245,133971.0
2016-02-02 10:30:00,38.8,39.02,38.66,38.93,102487.0,29.9322,30.1019,29.8242,30.0325,102487.0
2016-02-02 11:00:00,38.94,39.25,38.91,39.16,84982.0,30.0402,30.2794,30.0171,30.2099,84982.0
2016-02-02 11:30:00,39.15,39.27,39.14,39.15,49445.0,30.2022,30.2948,30.1945,30.2022,49445.0
2016-02-02 12:00:00,39.14,39.16,38.83,38.98,56794.0,30.1945,30.2099,29.9554,30.0711,56794.0
2016-02-02 12:30:00,38.98,39.24,38.98,39.22,53959.0,30.0711,30.2717,30.0711,30.2562,53959.0
2016-02-02 13:00:00,39.23,39.47,39.18,39.44,93730.0,30.2639,30.4491,30.2254,30.4259,93730.0
2016-02-02 13:30:00,39.44,39.44,39.11,39.12,62484.0,30.4259,30.4259,30.1714,30.1791,62484.0
2016-02-02 14:00:00,39.1,39.27,39.1,39.13,81384.0,30.1636,30.2948,30.1636,30.1868,81384.0
2016-02-02 14:30:00,39.13,39.25,39.03,39.11,92750.0,30.1868,30.2794,30.1096,30.1714,92750.0
2016-02-02 15:00:00,39.11,39.23,39.03,39.15,127335.0,30.1714,30.2639,30.1096,30.2022,127335.0
2016-02-02 15:30:00,39.14,39.22,38.96,38.97,387463.0,30.1945,30.2562,30.0556,30.0634,387463.0
2016-02-03 09:30:00,39.02,39.21,38.51,38.58,117564.0,30.1019,30.2485,29.7085,29.7625,117564.0
2016-02-03 10:00:00,38.57,38.58,37.96,38.03,190947.0,29.7548,29.7625,29.2842,29.3382,190947.0
2016-02-03 10:30:00,38.02,38.48,37.82,38.39,165207.0,29.3305,29.6854,29.1762,29.6159,165207.0
2016-02-03 11:00:00,38.41,38.57,38.14,38.55,157727.0,29.6313,29.7548,29.4231,29.7394,157727.0
2016-02-03 11:30:00,38.54,38.9,38.52,38.67,150601.0,29.7316,30.0094,29.7162,29.8319,150601.0
2016-02-03 12:00:00,38.66,38.83,38.5,38.51,61418.0,29.8242,29.9554,29.7008,29.7085,61418.0
2016-02-03 12:30:00,38.51,38.6,38.41,38.56,62359.0,29.7085,29.7779,29.6313,29.7471,62359.0
2016-02-03 13:00:00,38.55,38.68,38.42,38.45,41910.0,29.7394,29.8396,29.6391,29.6622,41910.0
2016-02-03 13:30:00,38.46,38.49,38.18,38.19,71403.0,29.6699,29.6931,29.4539,29.4616,71403.0
2016-02-03 14:00:00,38.19,38.66,38.16,38.62,79237.0,29.4616,29.8242,29.4385,29.7934,79237.0
2016-02-03 14:30:00,38.62,38.88,38.53,38.81,141725.0,29.7934,29.9939,29.7239,29.9399,141725.0
2016-02-03 15:00:00,38.81,38.91,38.73,38.79,155375.0,29.9399,30.0171,29.8782,29.9245,155375.0
2016-02-03 15:30:00,38.79,38.97,38.77,38.86,395244.0,29.9245,30.0634,29.9091,29.9785,395244.0
2016-02-04 09:30:00,38.47,38.64,37.84,38.0,168726.0,29.6776,29.8088,29.1916,29.3151,168726.0
2016-02-04 10:00:00,38.0,38.26,37.82,38.22,164870.0,29.3151,29.5156,29.1762,29.4848,164870.0
2016-02-04 10:30:00,38.2,38.37,38.05,38.32,202975.0,29.4693,29.6005,29.3536,29.5619,202975.0
2016-02-04 11:00:00,38.32,38.32,37.82,37.88,128364.0,29.5619,29.5619,29.1762,29.2225,128364.0
2016-02-04 11:30:00,37.87,37.88,37.5,37.54,109089.0,29.2148,29.2225,28.9293,28.9602,109089.0
2016-02-04 12:00:00,37.55,38.39,37.5,38.22,557692.0,28.9679,29.6159,28.9293,29.4848,557692.0
2016-02-04 12:30:00,38.22,38.87,38.07,38.83,226637.0,29.4848,29.9862,29.3691,29.9554,226637.0
2016-02-04 13:00:00,38.82,39.1,38.64,38.95,191957.0,29.9476,30.1636,29.8088,30.0479,191957.0
2016-02-04 13:30:00,38.96,39.03,38.61,38.65,99529.0,30.0556,30.1096,29.7856,29.8165,99529.0
2016-02-04 14:00:00,38.63,38.67,38.41,38.51,126661.0,29.8011,29.8319,29.6313,29.7085,126661.0
2016-02-04 14:30:00,38.5,38.75,38.49,38.74,61656.0,29.7008,29.8936,29.6931,29.8859,61656.0
2016-02-04 15:00:00,38.73,38.93,38.67,38.88,122840.0,29.8782,30.0325,29.8319,29.9939,122840.0
2016-02-04 15:30:00,38.87,39.15,38.84,39.0,431537.0,29.9862,30.2022,29.9631,30.0865,431537.0
2016-02-05 09:30:00,38.82,38.96,38.47,38.8,64365.0,29.9476,30.0556,29.6776,29.9322,64365.0
2016-02-05 10:00:00,38.77,38.89,38.5,38.52,66728.0,29.9091,30.0016,29.7008,29.7162,66728.0
2016-02-05 10:30:00,38.54,38.94,38.36,38.36,99377.0,29.7316,30.0402,29.5928,29.5928,99377.0
2016-02-05 11:00:00,38.37,38.45,37.96,38.2,99911.0,29.6005,29.6622,29.2842,29.4693,99911.0
2016-02-05 11:30:00,38.2,38.67,38.15,38.59,74736.0,29.4693,29.8319,29.4308,29.7702,74736.0
2016-02-05 12:00:00,38.6,38.8,38.51,38.77,43927.0,29.7779,29.9322,29.7085,29.9091,43927.0
2016-02-05 12:30:00,38.76,38.97,38.66,38.69,64911.0,29.9014,30.0634,29.8242,29.8474,64911.0
2016-02-05 13:00:00,38.69,38.79,38.59,38.68,51348.0,29.8474,29.9245,29.7702,29.8396,51348.0
2016-02-05 13:30:00,38.67,38.67,38.33,38.37,88344.0,29.8319,29.8319,29.5696,29.6005,88344.0
2016-02-05 14:00:00,38.38,38.41,38.17,38.26,112621.0,29.6082,29.6313,29.4462,29.5156,112621.0
2016-02-05 14:30:00,38.25,38.49,38.24,38.33,129138.0,29.5079,29.6931,29.5002,29.5696,129138.0
2016-02-05 15:00:00,38.31,38.45,38.21,38.29,93979.0,29.5542,29.6622,29.4771,29.5388,93979.0
2016-02-05 15:30:00,38.27,38.44,38.21,38.37,289543.0,29.5233,29.6545,29.4771,29.6005,289543.0
2016-02-08 09:30:00,37.92,37.99,37.45,37.61,96572.0,29.2533,29.3073,28.8908,29.0142,96572.0
2016-02-08 10:00:00,37.57,37.74,37.4,37.55,69876.0,28.9833,29.1145,28.8522,28.9679,69876.0
2016-02-08 10:30:00,37.54,37.86,37.54,37.74,72040.0,28.9602,29.2071,28.9602,29.1145,72040.0
2016-02-08 11:00:00,37.74,37.81,37.41,37.43,46317.0,29.1145,29.1685,28.8599,28.8753,46317.0
2016-02-08 11:30:00,37.41,37.53,37.27,37.53,47259.0,28.8599,28.9525,28.7519,28.9525,47259.0
2016-02-08 12:00:00,37.52,37.73,37.5,37.67,62421.0,28.9448,29.1068,28.9293,29.0605,62421.0
2016-02-08 12:30:00,37.69,37.75,37.54,37.59,44729.0,29.0759,29.1222,28.9602,28.9988,44729.0
2016-02-08 13:00:00,37.6,37.63,37.36,37.42,48536.0,29.0065,29.0296,28.8213,28.8676,48536.0
2016-02-08 13:30:00,37.41,37.42,37.19,37.24,52932.0,28.8599,28.8676,28.6902,28.7288,52932.0
2016-02-08 14:00:00,37.23,37.5,37.22,37.47,62125.0,28.721,28.9293,28.7133,28.9062,62125.0
2016-02-08 14:30:00,37.45,37.59,37.39,37.46,73349.0,28.8908,28.9988,28.8445,28.8985,73349.0
2016-02-08 15:00:00,37.45,37.8,37.44,37.76,84304.0,28.8908,29.1608,28.883,29.1299,84304.0
2016-02-08 15:30:00,37.76,38.09,37.75,37.95,206137.0,29.1299,29.3845,29.1222,29.2765,206137.0
2016-02-09 09:30:00,37.71,38.54,37.23,38.31,88856.0,29.0913,29.7316,28.721,29.5542,88856.0
2016-02-09 10:00:00,38.29,38.42,37.75,37.89,105809.0,29.5388,29.6391,29.1222,29.2302,105809.0
2016-02-09 10:30:00,37.88,37.9,37.31,37.37,91205.0,29.2225,29.2379,28.7828,28.829,91205.0
2016-02-09 11:00:00,37.35,37.85,37.35,37.81,57783.0,28.8136,29.1993,28.8136,29.1685,57783.0
2016-02-09 11:30:00,37.79,37.81,37.5,37.51,50619.0,29.1531,29.1685,28.9293,28.937,50619.0
2016-02-09 12:00:00,37.51,37.7,37.49,37.59,45957.0,28.937,29.0836,28.9216,28.9988,45957.0
2016-02-09 12:30:00,37.58,37.74,37.56,37.6,59591.0,28.991,29.1145,28.9756,29.0065,59591.0
2016-02-09 13:00:00,37.6,37.65,37.32,37.33,63489.0,29.0065,29.045,28.7905,28.7982,63489.0
2016-02-09 13:30:00,37.33,37.58,37.22,37.53,73647.0,28.7982,28.991,28.7133,28.9525,73647.0
2016-02-09 14:00:00,37.54,37.8,37.54,37.62,57440.0,28.9602,29.1608,28.9602,29.0219,57440.0
2016-02-09 14:30:00,37.62,37.84,37.62,37.8,50235.0,29.0219,29.1916,29.0219,29.1608,50235.0
2016-02-09 15:00:00,37.8,38.08,37.79,37.86,91367.0,29.1608,29.3768,29.1531,29.2071,91367.0
2016-02-09 15:30:00,37.86,37.99,37.78,37.88,165578.0,29.2071,29.3073,29.1453,29.2225,165578.0
2016-02-10 09:30:00,37.9,38.43,37.49,37.76,228331.0,29.2379,29.6468,28.9216,29.1299,228331.0
2016-02-10 10:00:00,37.77,37.8,37.46,37.57,100139.0,29.1376,29.1608,28.8985,28.9833,100139.0
2016-02-10 10:30:00,37.57,37.87,37.38,37.45,81023.0,28.9833,29.2148,28.8368,28.8908,81023.0
2016-02-10 11:00:00,37.48,37.54,37.18,37.19,108950.0,28.9139,28.9602,28.6825,28.6902,108950.0
2016-02-10 11:30:00,37.21,37.59,37.18,37.5,34380.0,28.7056,28.9988,28.6825,28.9293,34380.0
2016-02-10 12:00:00,37.51,37.81,37.43,37.81,44252.0,28.937,29.1685,28.8753,29.1685,44252.0
2016-02-10 12:30:00,37.82,37.84,37.65,37.82,168987.0,29.1762,29.1916,29.045,29.1762,168987.0
2016-02-10 13:00:00,37.82,37.86,37.73,37.79,54278.0,29.1762,29.2071,29.1068,29.1531,54278.0
2016-02-10 13:30:00,37.8,37.88,37.68,37.72,61115.0,29.1608,29.2225,29.0682,29.099,61115.0
2016-02-10 14:00:00,37.72,37.8,37.61,37.68,61996.0,29.099,29.1608,29.0142,29.0682,61996.0
2016-02-10 14:30:00,37.67,37.82,37.66,37.71,97517.0,29.0605,29.1762,29.0528,29.0913,97517.0
2016-02-10 15:00:00,37.71,37.84,37.46,37.46,114582.0,29.0913,29.1916,28.8985,28.8985,114582.0
2016-02-10 15:30:00,37.49,37.56,37.32,37.41,156761.0,28.9216,28.9756,28.7905,28.8599,156761.0
2016-02-11 09:30:00,36.9,37.22,36.57,36.98,87376.0,28.4665,28.7133,28.2119,28.5282,87376.0
2016-02-11 10:00:00,36.96,37.16,36.48,36.57,73258.0,28.5127,28.667,28.1425,28.2119,73258.0
2016-02-11 10:30:00,36.62,36.69,36.27,36.37,82956.0,28.2505,28.3045,27.9804,28.0576,82956.0
2016-02-11 11:00:00,36.37,36.55,36.29,36.35,66338.0,28.0576,28.1965,27.9959,28.0422,66338.0
2016-02-11 11:30:00,36.32,36.56,36.23,36.52,89926.0,28.019,28.2042,27.9496,28.1733,89926.0
2016-02-11 12:00:00,36.5,36.71,36.49,36.62,41992.0,28.1579,28.3199,28.1502,28.2505,41992.0
2016-02-11 12:30:00,36.62,36.91,36.58,36.78,40760.0,28.2505,28.4742,28.2196,28.3739,40760.0
2016-02-11 13:00:00,36.8,36.86,36.5,36.62,84358.0,28.3893,28.4356,28.1579,28.2505,84358.0
2016-02-11 13:30:00,36.61,36.69,36.41,36.45,80186.0,28.2427,28.3045,28.0885,28.1193,80186.0
2016-02-11 14:00:00,36.43,36.51,36.25,36.26,47490.0,28.1039,28.1656,27.965,27.9727,47490.0
2016-02-11 14:30:00,36.26,36.76,36.22,36.69,110080.0,27.9727,28.3585,27.9419,28.3045,110080.0
2016-02-11 15:00:00,36.67,36.69,36.45,36.59,99147.0,28.289,28.3045,28.1193,28.2273,99147.0
2016-02-11 15:30:00,36.59,36.75,36.52,36.55,184357.0,28.2273,28.3507,28.1733,28.1965,184357.0
2016-02-12 09:30:00,36.77,37.49,36.23,36.42,153501.0,28.3662,28.9216,27.9496,28.0962,153501.0
2016-02-12 10:00:00,36.41,36.42,36.06,36.23,155172.0,28.0885,28.0962,27.8184,27.9496,155172.0
2016-02-12 10:30:00,36.22,36.48,36.22,36.3,128923.0,27.9419,28.1425,27.9419,28.0036,128923.0
2016-02-12 11:00:00,36.31,36.87,36.31,36.84,77231.0,28.0113,28.4433,28.0113,28.4202,77231.0
2016-02-12 11:30:00,36.84,36.91,36.62,36.67,69321.0,28.4202,28.4742,28.2505,28.289,69321.0
2016-02-12 12:00:00,36.67,36.82,36.57,36.79,63147.0,28.289,28.4047,28.2119,28.3816,63147.0
2016-02-12 12:30:00,36.79,36.88,36.73,36.77,71986.0,28.3816,28.451,28.3353,28.3662,71986.0
2016-02-12 13:00:00,36.77,36.83,36.5,36.59,92799.0,28.3662,28.4125,28.1579,28.2273,92799.0
2016-02-12 13:30:00,36.58,36.75,36.58,36.64,108338.0,28.2196,28.3507,28.2196,28.2659,108338.0
2016-02-12 14:00:00,36.64,36.91,36.63,36.86,112898.0,28.2659,28.4742,28.2582,28.4356,112898.0
2016-02-12 14:30:00,36.85,37.25,36.78,37.22,196632.0,28.4279,28.7365,28.3739,28.7133,196632.0
2016-02-12 15:00:00,37.21,37.51,37.19,37.47,165708.0,28.7056,28.937,28.6902,28.9062,165708.0
2016-02-12 15:30:00,37.45,37.46,37.24,37.42,415837.0,28.8908,28.8985,28.7288,28.8676,415837.0
2016-02-16 09:30:00,38.09,38.1,37.61,37.85,116094.0,29.3845,29.3922,29.0142,29.1993,116094.0
2016-02-16 10:00:00,37.91,38.47,37.87,38.28,108432.0,29.2456,29.6776,29.2148,29.5311,108432.0
2016-02-16 10:30:00,38.29,38.53,38.19,38.22,217029.0,29.5388,29.7239,29.4616,29.4848,217029.0
2016-02-16 11:00:00,38.24,38.62,38.2,38.62,76771.0,29.5002,29.7934,29.4693,29.7934,76771.0
2016-02-16 11:30:00,38.61,38.83,38.57,38.82,71059.0,29.7856,29.9554,29.7548,29.9476,71059.0
2016-02-16 12:00:00,38.81,39.11,38.79,39.11,49757.0,29.9399,30.1714,29.9245,30.1714,49757.0
2016-02-16 12:30:00,39.13,39.24,39.01,39.24,47800.0,30.1868,30.2717,30.0942,30.2717,47800.0
2016-02-16 13:00:00,39.24,39.4,39.19,39.29,104274.0,30.2717,30.3951,30.2331,30.3102,104274.0
2016-02-16 13:30:00,39.29,39.31,39.12,39.23,56665.0,30.3102,30.3257,30.1791,30.2639,56665.0
2016-02-16 14:00:00,39.24,39.27,39.03,39.12,93741.0,30.2717,30.2948,30.1096,30.1791,93741.0
2016-02-16 14:30:00,39.13,39.15,39.02,39.07,34466.0,30.1868,30.2022,30.1019,30.1405,34466.0
2016-02-16 15:00:00,39.06,39.1,38.87,39.07,84003.0,30.1328,30.1636,29.9862,30.1405,84003.0
2016-02-16 15:30:00,39.08,39.11,38.96,39.02,267668.0,30.1482,30.1714,30.0556,30.1019,267668.0
2016-02-17 09:30:00,39.38,39.94,39.38,39.86,59313.0,30.3797,30.8117,30.3797,30.75,59313.0
2016-02-17 10:00:00,39.87,40.03,39.74,39.99,89256.0,30.7577,30.8811,30.6574,30.8502,89256.0
2016-02-17 10:30:00,39.99,39.99,39.79,39.86,47591.0,30.8502,30.8502,30.6959,30.75,47591.0
2016-02-17 11:00:00,39.85,39.85,39.63,39.71,45245.0,30.7422,30.7422,30.5725,30.6342,45245.0
2016-02-17 11:30:00,39.71,39.82,39.63,39.74,37745.0,30.6342,30.7191,30.5725,30.6574,37745.0
2016-02-17 12:00:00,39.73,39.74,39.62,39.67,49699.0,30.6497,30.6574,30.5648,30.6034,49699.0
2016-02-17 12:30:00,39.67,39.89,39.67,39.82,54680.0,30.6034,30.7731,30.6034,30.7191,54680.0
2016-02-17 13:00:00,39.83,39.92,39.73,39.9,68639.0,30.7268,30.7962,30.6497,30.7808,68639.0
2016-02-17 13:30:00,39.89,40.03,39.81,40.03,63445.0,30.7731,30.8811,30.7114,30.8811,63445.0
2016-02-17 14:00:00,40.0,40.06,39.87,39.87,57517.0,30.858,30.9042,30.7577,30.7577,57517.0
2016-02-17 14:30:00,39.88,39.97,39.8,39.83,42752.0,30.7654,30.8348,30.7037,30.7268,42752.0
2016-02-17 15:00:00,39.85,39.91,39.69,39.75,116689.0,30.7422,30.7885,30.6188,30.6651,116689.0
2016-02-17 15:30:00,39.75,39.83,39.69,39.82,199709.0,30.6651,30.7268,30.6188,30.7191,199709.0
2016-02-18 09:30:00,39.74,39.74,38.95,39.31,124908.0,30.6574,30.6574,30.0479,30.3257,124908.0
2016-02-18 10:00:00,39.27,39.28,38.82,39.2,50490.0,30.2948,30.3025,29.9476,30.2408,50490.0
2016-02-18 10:30:00,39.18,39.39,39.11,39.22,39716.0,30.2254,30.3874,30.1714,30.2562,39716.0
2016-02-18 11:00:00,39.21,39.26,39.06,39.23,45312.0,30.2485,30.2871,30.1328,30.2639,45312.0
2016-02-18 11:30:00,39.24,39.51,39.21,39.5,63346.0,30.2717,30.4799,30.2485,30.4722,63346.0
2016-02-18 12:00:00,39.48,39.6,39.43,39.58,45822.0,30.4568,30.5494,30.4182,30.5339,45822.0
2016-02-18 12:30:00,39.58,39.67,39.44,39.44,58242.0,30.5339,30.6034,30.4259,30.4259,58242.0
2016-02-18 13:00:00,39.43,39.5,39.31,39.32,47016.0,30.4182,30.4722,30.3257,30.3334,47016.0
2016-02-18 13:30:00,39.33,39.39,39.24,39.36,41150.0,30.3411,30.3874,30.2717,30.3642,41150.0
2016-02-18 14:00:00,39.4,39.54,39.3,39.54,68150.0,30.3951,30.5031,30.3179,30.5031,68150.0
2016-02-18 14:30:00,39.55,39.69,39.49,39.52,57139.0,30.5108,30.6188,30.4645,30.4877,57139.0
2016-02-18 15:00:00,39.53,39.54,39.43,39.49,85984.0,30.4954,30.5031,30.4182,30.4645,85984.0
2016-02-18 15:30:00,39.49,39.52,39.36,39.44,181057.0,30.4645,30.4877,30.3642,30.4259,181057.0
2016-02-19 09:30:00,39.36,39.42,38.19,38.19,110272.0,30.3642,30.4105,29.4616,29.4616,110272.0
2016-02-19 10:00:00,38.18,38.38,37.94,38.21,200349.0,29.4539,29.6082,29.2688,29.4771,200349.0
2016-02-19 10:30:00,38.23,38.32,38.01,38.19,100899.0,29.4925,29.5619,29.3228,29.4616,100899.0
2016-02-19 11:00:00,38.19,38.39,38.09,38.34,141729.0,29.4616,29.6159,29.3845,29.5773,141729.0
2016-02-19 11:30:00,38.34,38.38,38.11,38.2,105806.0,29.5773,29.6082,29.3999,29.4693,105806.0
2016-02-19 12:00:00,38.22,38.48,38.16,38.45,71477.0,29.4848,29.6854,29.4385,29.6622,71477.0
2016-02-19 12:30:00,38.46,38.62,38.42,38.43,54815.0,29.6699,29.7934,29.6391,29.6468,54815.0
2016-02-19 13:00:00,38.43,38.5,38.21,38.3,65257.0,29.6468,29.7008,29.4771,29.5465,65257.0
2016-02-19 13:30:00,38.3,38.45,38.25,38.41,69534.0,29.5465,29.6622,29.5079,29.6313,69534.0
2016-02-19 14:00:00,38.42,38.56,38.41,38.45,114381.0,29.6391,29.7471,29.6313,29.6622,114381.0
2016-02-19 14:30:00,38.46,38.47,38.31,38.41,75194.0,29.6699,29.6776,29.5542,29.6313,75194.0
2016-02-19 15:00:00,38.42,38.6,38.41,38.54,79786.0,29.6391,29.7779,29.6313,29.7316,79786.0
2016-02-19 15:30:00,38.54,38.55,38.4,38.48,242755.0,29.7316,29.7394,29.6236,29.6854,242755.0
2016-02-22 09:30:00,38.8,39.25,38.51,39.09,62375.0,29.9322,30.2794,29.7085,30.1559,62375.0
2016-02-22 10:00:00,39.12,39.23,39.0,39.1,46414.0,30.1791,30.2639,30.0865,30.1636,46414.0
2016-02-22 10:30:00,39.12,39.23,39.06,39.13,43646.0,30.1791,30.2639,30.1328,30.1868,43646.0
2016-02-22 11:00:00,39.13,39.16,39.01,39.13,35797.0,30.1868,30.2099,30.0942,30.1868,35797.0
2016-02-22 11:30:00,39.14,39.14,38.91,39.02,31928.0,30.1945,30.1945,30.0171,30.1019,31928.0
2016-02-22 12:00:00,39.02,39.16,39.01,39.09,30136.0,30.1019,30.2099,30.0942,30.1559,30136.0
2016-02-22 12:30:00,39.09,39.2,39.08,39.12,37039.0,30.1559,30.2408,30.1482,30.1791,37039.0
2016-02-22 13:00:00,39.13,39.29,39.1,39.23,38501.0,30.1868,30.3102,30.1636,30.2639,38501.0
2016-02-22 13:30:00,39.22,39.5,39.22,39.45,41985.0,30.2562,30.4722,30.2562,30.4337,41985.0
2016-02-22 14:00:00,39.45,39.46,39.32,39.38,44841.0,30.4337,30.4414,30.3334,30.3797,44841.0
2016-02-22 14:30:00,39.37,39.52,39.33,39.46,54587.0,30.3719,30.4877,30.3411,30.4414,54587.0
2016-02-22 15:00:00,39.47,39.5,39.33,39.36,58856.0,30.4491,30.4722,30.3411,30.3642,58856.0
2016-02-22 15:30:00,39.35,39.37,39.22,39.33,186048.0,30.3565,30.3719,30.2562,30.3411,186048.0
2016-02-23 09:30:00,39.46,40.08,39.36,39.95,146382.0,30.4414,30.9197,30.3642,30.8194,146382.0
2016-02-23 10:00:00,39.93,40.05,39.75,39.9,68752.0,30.804,30.8965,30.6651,30.7808,68752.0
2016-02-23 10:30:00,39.91,40.06,39.66,39.7,119214.0,30.7885,30.9042,30.5957,30.6265,119214.0
2016-02-23 11:00:00,39.71,39.97,39.6,39.79,311733.0,30.6342,30.8348,30.5494,30.6959,311733.0
2016-02-23 11:30:00,39.79,40.6,39.76,40.51,144577.0,30.6959,31.3208,30.6728,31.2514,144577.0
2016-02-23 12:00:00,40.49,40.75,40.36,40.73,111793.0,31.236,31.4365,31.1357,31.4211,111793.0
2016-02-23 12:30:00,40.72,40.98,40.67,40.95,224538.0,31.4134,31.614,31.3748,31.5908,224538.0
2016-02-23 13:00:00,40.95,41.1,40.72,40.75,147904.0,31.5908,31.7065,31.4134,31.4365,147904.0
2016-02-23 13:30:00,40.74,40.76,40.51,40.76,52061.0,31.4288,31.4443,31.2514,31.4443,52061.0
2016-02-23 14:00:00,40.75,40.9,40.67,40.84,135805.0,31.4365,31.5523,31.3748,31.506,135805.0
2016-02-23 14:30:00,40.83,40.84,40.46,40.47,138281.0,31.4983,31.506,31.2128,31.2205,138281.0
2016-02-23 15:00:00,40.47,40.48,40.11,40.2,143018.0,31.2205,31.2282,30.9428,31.0122,143018.0
2016-02-23 15:30:00,40.21,40.49,40.18,40.42,459563.0,31.02,31.236,30.9968,31.182,459563.0
2016-02-24 09:30:00,40.5,40.62,40.0,40.25,121978.0,31.2437,31.3363,30.858,31.0508,121978.0
2016-02-24 10:00:00,40.27,40.62,40.11,40.6,97947.0,31.0662,31.3363,30.9428,31.3208,97947.0
2016-02-24 10:30:00,40.61,41.14,40.5,41.08,235312.0,31.3285,31.7374,31.2437,31.6911,235312.0
2016-02-24 11:00:00,41.07,41.41,40.96,41.35,209277.0,31.6834,31.9457,31.5985,31.8994,209277.0
2016-02-24 11:30:00,41.33,41.55,41.27,41.43,247626.0,31.884,32.0537,31.8377,31.9611,247626.0
2016-02-24 12:00:00,41.43,41.8,41.34,41.57,279763.0,31.9611,32.2466,31.8917,32.0691,279763.0
2016-02-24 12:30:00,41.58,41.67,41.44,41.59,81235.0,32.0768,32.1463,31.9688,32.0846,81235.0
2016-02-24 13:00:00,41.6,41.86,41.6,41.84,105747.0,32.0923,32.2928,32.0923,32.2774,105747.0
2016-02-24 13:30:00,41.84,41.85,41.66,41.77,130663.0,32.2774,32.2851,32.1386,32.2234,130663.0
2016-02-24 14:00:00,41.78,42.12,41.75,42.07,234499.0,32.2311,32.4934,32.208,32.4549,234499.0
2016-02-24 14:30:00,42.08,42.12,41.84,41.87,199173.0,32.4626,32.4934,32.2774,32.3006,199173.0
2016-02-24 15:00:00,41.88,42.13,41.87,42.12,145136.0,32.3083,32.5011,32.3006,32.4934,145136.0
2016-02-24 15:30:00,42.12,42.23,41.99,42.02,453347.0,32.4934,32.5783,32.3931,32.4163,453347.0
2016-02-25 09:30:00,42.1,42.14,41.43,41.43,92606.0,32.478,32.5089,31.9611,31.9611,92606.0
2016-02-25 10:00:00,41.43,41.91,41.28,41.91,75145.0,31.9611,32.3314,31.8454,32.3314,75145.0
2016-02-25 10:30:00,41.89,42.04,41.7,41.89,114672.0,32.316,32.4317,32.1694,32.316,114672.0
2016-02-25 11:00:00,41.9,42.22,41.9,42.18,122658.0,32.3237,32.5706,32.3237,32.5397,122658.0
2016-02-25 11:30:00,42.21,42.28,42.04,42.14,82284.0,32.5629,32.6169,32.4317,32.5089,82284.0
2016-02-25 12:00:00,42.15,42.22,42.02,42.19,78372.0,32.5166,32.5706,32.4163,32.5474,78372.0
2016-02-25 12:30:00,42.19,42.3,42.12,42.19,59347.0,32.5474,32.6323,32.4934,32.5474,59347.0
2016-02-25 13:00:00,42.2,42.44,42.06,42.41,88186.0,32.5551,32.7403,32.4471,32.7171,88186.0
2016-02-25 13:30:00,42.42,42.68,42.42,42.68,72334.0,32.7249,32.9254,32.7249,32.9254,72334.0
2016-02-25 14:00:00,42.67,42.83,42.65,42.74,138697.0,32.9177,33.0412,32.9023,32.9717,138697.0
2016-02-25 14:30:00,42.74,42.78,42.6,42.64,138395.0,32.9717,33.0026,32.8637,32.8946,138395.0
2016-02-25 15:00:00,42.63,42.83,42.59,42.77,82540.0,32.8869,33.0412,32.856,32.9949,82540.0
2016-02-25 15:30:00,42.78,42.92,42.77,42.82,251769.0,33.0026,33.1106,32.9949,33.0334,251769.0
2016-02-26 09:30:00,42.97,42.97,42.3,42.31,98472.0,33.1492,33.1492,32.6323,32.64,98472.0
2016-02-26 10:00:00,42.31,42.39,41.94,42.03,139863.0,32.64,32.7017,32.3546,32.424,139863.0
2016-02-26 10:30:00,42.03,42.41,42.03,42.35,77934.0,32.424,32.7171,32.424,32.6709,77934.0
2016-02-26 11:00:00,42.38,42.38,42.14,42.16,63964.0,32.694,32.694,32.5089,32.5243,63964.0
2016-02-26 11:30:00,42.16,42.4,42.12,42.36,104818.0,32.5243,32.7094,32.4934,32.6786,104818.0
2016-02-26 12:00:00,42.36,42.45,42.25,42.39,113433.0,32.6786,32.748,32.5937,32.7017,113433.0
2016-02-26 12:30:00,42.4,42.71,42.35,42.69,85919.0,32.7094,32.9486,32.6709,32.9332,85919.0
2016-02-26 13:00:00,42.69,42.91,42.65,42.67,62045.0,32.9332,33.1029,32.9023,32.9177,62045.0
2016-02-26 13:30:00,42.67,42.86,42.58,42.58,118067.0,32.9177,33.0643,32.8483,32.8483,118067.0
2016-02-26 14:00:00,42.59,42.59,42.36,42.55,100363.0,32.856,32.856,32.6786,32.8251,100363.0
2016-02-26 14:30:00,42.55,42.57,42.24,42.31,131981.0,32.8251,32.8406,32.586,32.64,131981.0
2016-02-26 15:00:00,42.3,42.92,42.3,42.86,134400.0,32.6323,33.1106,32.6323,33.0643,134400.0
2016-02-26 15:30:00,42.87,43.01,42.86,42.88,380685.0,33.072,33.18,33.0643,33.0797,380685.0
2016-02-29 09:30:00,42.86,43.08,42.47,42.9,259863.0,33.0643,33.234,32.7634,33.0952,259863.0
2016-02-29 10:00:00,42.91,43.42,42.88,43.16,211319.0,33.1029,33.4963,33.0797,33.2957,211319.0
2016-02-29 10:30:00,43.16,43.35,43.11,43.15,151635.0,33.2957,33.4423,33.2572,33.288,151635.0
2016-02-29 11:00:00,43.14,43.34,43.09,43.16,124925.0,33.2803,33.4346,33.2417,33.2957,124925.0
2016-02-29 11:30:00,43.17,43.3,42.97,42.99,78356.0,33.3034,33.4037,33.1492,33.1646,78356.0
2016-02-29 12:00:00,42.99,43.01,42.9,42.93,89158.0,33.1646,33.18,33.0952,33.1183,89158.0
2016-02-29 12:30:00,42.93,42.94,42.81,42.9,43519.0,33.1183,33.126,33.0257,33.0952,43519.0
2016-02-29 13:00:00,42.9,42.94,42.84,42.86,51685.0,33.0952,33.126,33.0489,33.0643,51685.0
2016-02-29 13:30:00,42.85,42.93,42.85,42.92,44469.0,33.0566,33.1183,33.0566,33.1106,44469.0
2016-02-29 14:00:00,42.92,42.92,42.7,42.79,53297.0,33.1106,33.1106,32.9409,33.0103,53297.0
2016-02-29 14:30:00,42.79,42.84,42.67,42.7,92343.0,33.0103,33.0489,32.9177,32.9409,92343.0
2016-02-29 15:00:00,42.71,42.79,42.59,42.69,121805.0,32.9486,33.0103,32.856,32.9332,121805.0
2016-02-29 15:30:00,42.69,42.7,42.45,42.47,351816.0,32.9332,32.9409,32.748,32.7634,351816.0
2016-03-01 09:30:00,42.75,43.0,42.38,42.74,154825.0,32.9794,33.1723,32.694,32.9717,154825.0
2016-03-01 10:00:00,42.75,43.0,42.68,42.92,121766.0,32.9794,33.1723,32.9254,33.1106,121766.0
2016-03-01 10:30:00,42.91,43.05,42.74,42.83,95490.0,33.1029,33.2109,32.9717,33.0412,95490.0
2016-03-01 11:00:00,42.81,42.99,42.81,42.95,97232.0,33.0257,33.1646,33.0257,33.1337,97232.0
2016-03-01 11:30:00,42.95,43.01,42.17,42.56,325438.0,33.1337,33.18,32.532,32.8329,325438.0
2016-03-01 12:00:00,42.57,42.68,42.36,42.44,76055.0,32.8406,32.9254,32.6786,32.7403,76055.0
2016-03-01 12:30:00,42.45,42.49,42.28,42.44,72280.0,32.748,32.7789,32.6169,32.7403,72280.0
2016-03-01 13:00:00,42.43,42.64,42.12,42.44,187755.0,32.7326,32.8946,32.4934,32.7403,187755.0
2016-03-01 13:30:00,42.43,42.55,42.27,42.35,74808.0,32.7326,32.8251,32.6091,32.6709,74808.0
2016-03-01 14:00:00,42.35,42.43,42.07,42.13,82818.0,32.6709,32.7326,32.4549,32.5011,82818.0
2016-03-01 14:30:00,42.14,42.22,41.9,41.95,182659.0,32.5089,32.5706,32.3237,32.3623,182659.0
2016-03-01 15:00:00,41.94,42.51,41.8,42.43,349945.0,32.3546,32.7943,32.2466,32.7326,349945.0
2016-03-01 15:30:00,42.43,43.32,42.41,43.27,727718.0,32.7326,33.4192,32.7171,33.3806,727718.0
2016-03-02 09:30:00,43.25,43.29,42.17,42.3,212800.0,33.3652,33.396,32.532,32.6323,212800.0
2016-03-02 10:00:00,42.26,42.79,42.15,42.29,143758.0,32.6014,33.0103,32.5166,32.6246,143758.0
2016-03-02 10:30:00,42.25,42.31,41.84,42.23,127955.0,32.5937,32.64,32.2774,32.5783,127955.0
2016-03-02 11:00:00,42.21,42.61,42.17,42.52,144132.0,32.5629,32.8714,32.532,32.802,144132.0
2016-03-02 11:30:00,42.52,42.63,41.99,41.99,114102.0,32.802,32.8869,32.3931,32.3931,114102.0
2016-03-02 12:00:00,42.02,42.08,41.91,41.96,144386.0,32.4163,32.4626,32.3314,32.37,144386.0
2016-03-02 12:30:00,41.97,42.11,41.94,41.97,147564.0,32.3777,32.4857,32.3546,32.3777,147564.0
2016-03-02 13:00:00,41.97,42.35,41.91,42.33,57649.0,32.3777,32.6709,32.3314,32.6554,57649.0
2016-03-02 13:30:00,42.35,42.45,42.28,42.31,67550.0,32.6709,32.748,32.6169,32.64,67550.0
2016-03-02 14:00:00,42.32,42.6,42.3,42.58,90765.0,32.6477,32.8637,32.6323,32.8483,90765.0
2016-03-02 14:30:00,42.56,42.94,42.56,42.92,140025.0,32.8329,33.126,32.8329,33.1106,140025.0
2016-03-02 15:00:00,42.92,43.39,42.92,43.1,210676.0,33.1106,33.4732,33.1106,33.2494,210676.0
2016-03-02 15:30:00,43.1,43.34,43.05,43.32,336103.0,33.2494,33.4346,33.2109,33.4192,336103.0
2016-03-03 09:30:00,42.97,43.7,42.82,42.88,103279.0,33.1492,33.7123,33.0334,33.0797,103279.0
2016-03-03 10:00:00,42.88,43.07,42.72,43.05,66126.0,33.0797,33.2263,32.9563,33.2109,66126.0
2016-03-03 10:30:00,43.05,43.28,43.05,43.18,262626.0,33.2109,33.3883,33.2109,33.3112,262626.0
2016-03-03 11:00:00,43.16,43.23,42.65,42.66,85300.0,33.2957,33.3497,32.9023,32.91,85300.0
2016-03-03 11:30:00,42.66,42.73,42.59,42.67,94706.0,32.91,32.964,32.856,32.9177,94706.0
2016-03-03 12:00:00,42.68,42.71,42.55,42.57,89225.0,32.9254,32.9486,32.8251,32.8406,89225.0
2016-03-03 12:30:00,42.59,42.81,42.56,42.77,86626.0,32.856,33.0257,32.8329,32.9949,86626.0
2016-03-03 13:00:00,42.77,43.01,42.7,42.91,125649.0,32.9949,33.18,32.9409,33.1029,125649.0
2016-03-03 13:30:00,42.96,43.17,42.95,43.08,92763.0,33.1414,33.3034,33.1337,33.234,92763.0
2016-03-03 14:00:00,43.09,43.23,43.07,43.17,93424.0,33.2417,33.3497,33.2263,33.3034,93424.0
2016-03-03 14:30:00,43.18,43.24,43.1,43.11,94682.0,33.3112,33.3574,33.2494,33.2572,94682.0
2016-03-03 15:00:00,43.12,43.24,43.1,43.24,134908.0,33.2649,33.3574,33.2494,33.3574,134908.0
2016-03-03 15:30:00,43.25,43.51,43.09,43.5,547987.0,33.3652,33.5657,33.2417,33.558,547987.0
2016-03-04 09:30:00,43.3,43.73,43.1,43.59,121624.0,33.4037,33.7355,33.2494,33.6275,121624.0
2016-03-04 10:00:00,43.59,43.87,43.5,43.8,81718.0,33.6275,33.8435,33.558,33.7895,81718.0
2016-03-04 10:30:00,43.79,43.96,43.72,43.85,57419.0,33.7817,33.9129,33.7277,33.828,57419.0
2016-03-04 11:00:00,43.86,44.35,43.86,43.86,156299.0,33.8357,34.2138,33.8357,33.8357,156299.0
2016-03-04 11:30:00,43.86,43.93,43.68,43.88,64832.0,33.8357,33.8897,33.6969,33.8512,64832.0
2016-03-04 12:00:00,43.87,43.93,43.49,43.5,66428.0,33.8435,33.8897,33.5503,33.558,66428.0
2016-03-04 12:30:00,43.49,43.69,43.47,43.68,52063.0,33.5503,33.7046,33.5349,33.6969,52063.0
2016-03-04 13:00:00,43.67,43.89,43.59,43.82,187016.0,33.6892,33.8589,33.6275,33.8049,187016.0
2016-03-04 13:30:00,43.82,44.09,43.63,44.06,133836.0,33.8049,34.0132,33.6583,33.99,133836.0
2016-03-04 14:00:00,44.06,44.15,43.85,43.93,137456.0,33.99,34.0595,33.828,33.8897,137456.0
2016-03-04 14:30:00,43.92,43.96,43.62,43.69,95864.0,33.882,33.9129,33.6506,33.7046,95864.0
2016-03-04 15:00:00,43.69,43.69,43.5,43.64,67436.0,33.7046,33.7046,33.558,33.666,67436.0
2016-03-04 15:30:00,43.65,43.75,43.63,43.74,239998.0,33.6737,33.7509,33.6583,33.7432,239998.0
2016-03-07 09:30:00,43.57,44.13,43.48,43.62,189159.0,33.612,34.044,33.5426,33.6506,189159.0
2016-03-07 10:00:00,43.66,44.0,43.61,43.96,121997.0,33.6815,33.9437,33.6429,33.9129,121997.0
2016-03-07 10:30:00,43.96,44.26,43.87,43.93,108866.0,33.9129,34.1443,33.8435,33.8897,108866.0
2016-03-07 11:00:00,43.95,44.16,43.9,43.95,85998.0,33.9052,34.0672,33.8666,33.9052,85998.0
2016-03-07 11:30:00,43.94,44.24,43.93,43.98,96314.0,33.8975,34.1289,33.8897,33.9283,96314.0
2016-03-07 12:00:00,44.0,44.05,43.89,43.9,95784.0,33.9437,33.9823,33.8589,33.8666,95784.0
2016-03-07 12:30:00,43.88,44.03,43.88,44.01,59235.0,33.8512,33.9669,33.8512,33.9515,59235.0
2016-03-07 13:00:00,44.01,44.17,43.97,44.09,87832.0,33.9515,34.0749,33.9206,34.0132,87832.0
2016-03-07 13:30:00,44.09,44.09,43.94,44.03,97880.0,34.0132,34.0132,33.8975,33.9669,97880.0
2016-03-07 14:00:00,44.04,44.21,43.99,44.01,127904.0,33.9746,34.1058,33.936,33.9515,127904.0
2016-03-07 14:30:00,44.0,44.01,43.68,43.91,127750.0,33.9437,33.9515,33.6969,33.8743,127750.0
2016-03-07 15:00:00,43.9,44.18,43.88,44.11,309542.0,33.8666,34.0826,33.8512,34.0286,309542.0
2016-03-07 15:30:00,44.11,44.38,44.08,44.34,660253.0,34.0286,34.2369,34.0055,34.206,660253.0
2016-03-08 09:30:00,42.27,44.44,41.85,44.03,1290566.0,32.6091,34.2832,32.2851,33.9669,1290566.0
2016-03-08 10:00:00,43.97,44.09,41.85,42.19,1397519.0,33.9206,34.0132,32.2851,32.5474,1397519.0
2016-03-08 10:30:00,42.1,43.53,41.95,43.12,679103.0,32.478,33.5812,32.3623,33.2649,679103.0
2016-03-08 11:00:00,43.12,44.35,42.91,44.0,666760.0,33.2649,34.2138,33.1029,33.9437,666760.0
2016-03-08 11:30:00,44.0,45.45,43.96,45.37,658986.0,33.9437,35.0623,33.9129,35.0006,658986.0
2016-03-08 12:00:00,45.37,45.58,44.75,44.92,371735.0,35.0006,35.1626,34.5223,34.6535,371735.0
2016-03-08 12:30:00,44.91,44.95,44.38,44.51,232962.0,34.6458,34.6766,34.2369,34.3372,232962.0
2016-03-08 13:00:00,44.51,44.58,44.27,44.55,129826.0,34.3372,34.3912,34.152,34.368,129826.0
2016-03-08 13:30:00,44.55,45.1,44.55,45.0,221048.0,34.368,34.7923,34.368,34.7152,221048.0
2016-03-08 14:00:00,44.98,45.09,44.75,44.94,190458.0,34.6998,34.7846,34.5223,34.6689,190458.0
2016-03-08 14:30:00,44.94,44.98,44.67,44.81,207781.0,34.6689,34.6998,34.4606,34.5686,207781.0
2016-03-08 15:00:00,44.8,45.04,44.73,44.94,227394.0,34.5609,34.7461,34.5069,34.6689,227394.0
2016-03-08 15:30:00,44.93,44.93,44.51,44.55,648183.0,34.6612,34.6612,34.3372,34.368,648183.0
2016-03-09 09:30:00,44.83,45.27,44.57,45.15,347539.0,34.699,35.0396,34.4978,34.9467,347539.0
2016-03-09 10:00:00,45.15,45.71,45.1,45.65,414989.0,34.9467,35.3801,34.908,35.3337,414989.0
2016-03-09 10:30:00,45.65,45.91,45.49,45.67,405037.0,35.3337,35.5349,35.2099,35.3492,405037.0
2016-03-09 11:00:00,45.66,46.14,45.61,45.98,220802.0,35.3414,35.713,35.3027,35.5891,220802.0
2016-03-09 11:30:00,46.0,46.01,45.39,45.87,250624.0,35.6046,35.6123,35.1325,35.504,250624.0
2016-03-09 12:00:00,45.86,46.02,45.71,45.93,135187.0,35.4962,35.6201,35.3801,35.5504,135187.0
2016-03-09 12:30:00,45.94,45.97,45.54,45.58,185758.0,35.5582,35.5814,35.2486,35.2795,185758.0
2016-03-09 13:00:00,45.59,45.59,45.19,45.44,178465.0,35.2873,35.2873,34.9777,35.1712,178465.0
2016-03-09 13:30:00,45.43,45.47,45.24,45.36,150571.0,35.1634,35.1944,35.0164,35.1092,150571.0
2016-03-09 14:00:00,45.35,45.5,45.27,45.46,158478.0,35.1015,35.2176,35.0396,35.1866,158478.0
2016-03-09 14:30:00,45.47,45.68,45.33,45.58,210178.0,35.1944,35.3569,35.086,35.2795,210178.0
2016-03-09 15:00:00,45.58,45.62,45.42,45.49,206176.0,35.2795,35.3105,35.1557,35.2099,206176.0
2016-03-09 15:30:00,45.48,45.53,45.39,45.51,449945.0,35.2021,35.2408,35.1325,35.2253,449945.0
2016-03-10 09:30:00,45.55,46.12,45.42,45.95,163785.0,35.2563,35.6975,35.1557,35.5659,163785.0
2016-03-10 10:00:00,45.98,46.16,45.8,45.88,236494.0,35.5891,35.7285,35.4498,35.5117,236494.0
2016-03-10 10:30:00,45.87,45.91,45.45,45.62,190468.0,35.504,35.5349,35.1789,35.3105,190468.0
2016-03-10 11:00:00,45.62,45.7,45.06,45.08,193210.0,35.3105,35.3724,34.877,34.8925,193210.0
2016-03-10 11:30:00,45.07,45.5,45.06,45.36,118467.0,34.8848,35.2176,34.877,35.1092,118467.0
2016-03-10 12:00:00,45.34,45.54,45.32,45.34,64631.0,35.0938,35.2486,35.0783,35.0938,64631.0
2016-03-10 12:30:00,45.34,45.35,44.9,45.08,101854.0,35.0938,35.1015,34.7532,34.8925,101854.0
2016-03-10 13:00:00,45.09,45.29,44.92,45.27,123627.0,34.9003,35.0551,34.7687,35.0396,123627.0
2016-03-10 13:30:00,45.27,45.46,45.26,45.32,87534.0,35.0396,35.1866,35.0318,35.0783,87534.0
2016-03-10 14:00:00,45.33,45.45,45.1,45.35,95760.0,35.086,35.1789,34.908,35.1015,95760.0
2016-03-10 14:30:00,45.36,45.53,45.29,45.44,89850.0,35.1092,35.2408,35.0551,35.1712,89850.0
2016-03-10 15:00:00,45.42,45.68,45.37,45.56,190534.0,35.1557,35.3569,35.117,35.264,190534.0
2016-03-10 15:30:00,45.56,45.61,45.43,45.47,360909.0,35.264,35.3027,35.1634,35.1944,360909.0
2016-03-11 09:30:00,45.66,46.14,45.66,45.9,146029.0,35.3414,35.713,35.3414,35.5272,146029.0
2016-03-11 10:00:00,45.89,46.01,45.73,45.84,146154.0,35.5195,35.6123,35.3956,35.4808,146154.0
2016-03-11 10:30:00,45.85,45.96,45.66,45.74,139213.0,35.4885,35.5736,35.3414,35.4034,139213.0
2016-03-11 11:00:00,45.73,45.89,45.67,45.82,222960.0,35.3956,35.5195,35.3492,35.4653,222960.0
2016-03-11 11:30:00,45.83,45.88,45.75,45.79,179039.0,35.473,35.5117,35.4111,35.4421,179039.0
2016-03-11 12:00:00,45.79,45.98,45.78,45.94,81669.0,35.4421,35.5891,35.4343,35.5582,81669.0
2016-03-11 12:30:00,45.93,45.96,45.79,45.85,191408.0,35.5504,35.5736,35.4421,35.4885,191408.0
2016-03-11 13:00:00,45.85,46.02,45.84,46.02,230108.0,35.4885,35.6201,35.4808,35.6201,230108.0
2016-03-11 13:30:00,46.01,46.13,45.98,46.1,130839.0,35.6123,35.7052,35.5891,35.682,130839.0
2016-03-11 14:00:00,46.11,46.17,46.05,46.08,129772.0,35.6898,35.7362,35.6433,35.6665,129772.0
2016-03-11 14:30:00,46.08,46.16,45.95,45.96,91794.0,35.6665,35.7285,35.5659,35.5736,91794.0
2016-03-11 15:00:00,45.95,46.41,45.94,46.4,179311.0,35.5659,35.922,35.5582,35.9142,179311.0
2016-03-11 15:30:00,46.39,46.45,46.25,46.44,439482.0,35.9065,35.9529,35.7981,35.9452,439482.0
2016-03-14 09:30:00,46.3,46.55,46.07,46.34,152102.0,35.8368,36.0303,35.6588,35.8678,152102.0
2016-03-14 10:00:00,46.34,46.67,46.3,46.51,84526.0,35.8678,36.1232,35.8368,35.9994,84526.0
2016-03-14 10:30:00,46.5,46.72,46.38,46.38,80186.0,35.9916,36.1619,35.8987,35.8987,80186.0
2016-03-14 11:00:00,46.4,46.44,46.21,46.35,93638.0,35.9142,35.9452,35.7672,35.8755,93638.0
2016-03-14 11:30:00,46.35,46.6,46.34,46.51,90529.0,35.8755,36.069,35.8678,35.9994,90529.0
2016-03-14 12:00:00,46.51,46.54,46.33,46.36,81904.0,35.9994,36.0226,35.86,35.8833,81904.0
2016-03-14 12:30:00,46.36,46.57,46.34,46.37,57218.0,35.8833,36.0458,35.8678,35.891,57218.0
2016-03-14 13:00:00,46.37,46.6,46.37,46.58,63188.0,35.891,36.069,35.891,36.0535,63188.0
2016-03-14 13:30:00,46.58,46.72,46.57,46.65,57458.0,36.0535,36.1619,36.0458,36.1077,57458.0
2016-03-14 14:00:00,46.64,46.68,46.51,46.57,61173.0,36.1,36.1309,35.9994,36.0458,61173.0
2016-03-14 14:30:00,46.58,46.71,46.55,46.64,86045.0,36.0535,36.1542,36.0303,36.1,86045.0
2016-03-14 15:00:00,46.64,46.71,46.59,46.7,89759.0,36.1,36.1542,36.0613,36.1464,89759.0
2016-03-14 15:30:00,46.7,46.75,46.67,46.71,288050.0,36.1464,36.1851,36.1232,36.1542,288050.0
2016-03-15 09:30:00,46.2,46.52,46.0,46.24,152912.0,35.7594,36.0071,35.6046,35.7904,152912.0
2016-03-15 10:00:00,46.25,46.58,46.02,46.11,185109.0,35.7981,36.0535,35.6201,35.6898,185109.0
2016-03-15 10:30:00,46.15,46.46,46.1,46.18,141928.0,35.7207,35.9607,35.682,35.7439,141928.0
2016-03-15 11:00:00,46.18,46.28,45.69,45.72,246280.0,35.7439,35.8213,35.3647,35.3879,246280.0
2016-03-15 11:30:00,45.73,45.8,45.37,45.6,114224.0,35.3956,35.4498,35.117,35.295,114224.0
2016-03-15 12:00:00,45.61,45.69,45.4,45.42,96214.0,35.3027,35.3647,35.1402,35.1557,96214.0
2016-03-15 12:30:00,45.41,45.49,45.34,45.39,75395.0,35.1479,35.2099,35.0938,35.1325,75395.0
2016-03-15 13:00:00,45.39,45.64,45.36,45.62,78611.0,35.1325,35.326,35.1092,35.3105,78611.0
2016-03-15 13:30:00,45.62,45.67,45.46,45.55,96695.0,35.3105,35.3492,35.1866,35.2563,96695.0
2016-03-15 14:00:00,45.56,45.58,45.39,45.53,108906.0,35.264,35.2795,35.1325,35.2408,108906.0
2016-03-15 14:30:00,45.54,45.55,45.27,45.29,73059.0,35.2486,35.2563,35.0396,35.0551,73059.0
2016-03-15 15:00:00,45.3,45.42,45.27,45.3,124607.0,35.0628,35.1557,35.0396,35.0628,124607.0
2016-03-15 15:30:00,45.3,45.38,45.17,45.37,419640.0,35.0628,35.1247,34.9622,35.117,419640.0
2016-03-16 09:30:00,45.1,45.35,44.93,45.05,79960.0,34.908,35.1015,34.7764,34.8693,79960.0
2016-03-16 10:00:00,45.05,45.21,44.97,45.2,166604.0,34.8693,34.9931,34.8074,34.9854,166604.0
2016-03-16 10:30:00,45.23,45.38,45.12,45.26,91173.0,35.0086,35.1247,34.9235,35.0318,91173.0
2016-03-16 11:00:00,45.25,45.29,45.1,45.19,52588.0,35.0241,35.0551,34.908,34.9777,52588.0
2016-03-16 11:30:00,45.2,45.26,44.83,45.0,82783.0,34.9854,35.0318,34.699,34.8306,82783.0
2016-03-16 12:00:00,45.01,45.32,45.01,45.04,56577.0,34.8383,35.0783,34.8383,34.8616,56577.0
2016-03-16 12:30:00,45.04,45.14,44.89,44.9,51893.0,34.8616,34.939,34.7455,34.7532,51893.0
2016-03-16 13:00:00,44.89,44.94,44.76,44.83,46216.0,34.7455,34.7842,34.6448,34.699,46216.0
2016-03-16 13:30:00,44.81,44.98,44.79,44.88,120835.0,34.6835,34.8151,34.6681,34.7377,120835.0
2016-03-16 14:00:00,44.89,45.46,44.88,45.44,142120.0,34.7455,35.1866,34.7377,35.1712,142120.0
2016-03-16 14:30:00,45.48,45.6,45.15,45.18,153625.0,35.2021,35.295,34.9467,34.9699,153625.0
2016-03-16 15:00:00,45.17,45.44,45.16,45.33,72243.0,34.9622,35.1712,34.9544,35.086,72243.0
2016-03-16 15:30:00,45.33,45.5,45.29,45.47,200231.0,35.086,35.2176,35.0551,35.1944,200231.0
2016-03-17 09:30:00,45.42,45.82,45.34,45.78,103954.0,35.1557,35.4653,35.0938,35.4343,103954.0
2016-03-17 10:00:00,45.78,46.14,45.71,46.12,98786.0,35.4343,35.713,35.3801,35.6975,98786.0
2016-03-17 10:30:00,46.12,46.55,46.09,46.41,119467.0,35.6975,36.0303,35.6743,35.922,119467.0
2016-03-17 11:00:00,46.39,46.48,46.21,46.26,45179.0,35.9065,35.9761,35.7672,35.8059,45179.0
2016-03-17 11:30:00,46.3,46.32,46.11,46.16,51820.0,35.8368,35.8523,35.6898,35.7285,51820.0
2016-03-17 12:00:00,46.16,46.77,46.16,46.77,119511.0,35.7285,36.2006,35.7285,36.2006,119511.0
2016-03-17 12:30:00,46.74,46.91,46.61,46.65,100157.0,36.1774,36.309,36.0768,36.1077,100157.0
2016-03-17 13:00:00,46.66,46.7,46.43,46.47,58212.0,36.1155,36.1464,35.9374,35.9684,58212.0
2016-03-17 13:30:00,46.45,46.57,46.41,46.44,45296.0,35.9529,36.0458,35.922,35.9452,45296.0
2016-03-17 14:00:00,46.43,46.63,46.39,46.48,48032.0,35.9374,36.0922,35.9065,35.9761,48032.0
2016-03-17 14:30:00,46.49,46.71,46.48,46.6,111697.0,35.9839,36.1542,35.9761,36.069,111697.0
2016-03-17 15:00:00,46.61,46.82,46.61,46.78,97074.0,36.0768,36.2393,36.0768,36.2083,97074.0
2016-03-17 15:30:00,46.79,46.83,46.63,46.69,234431.0,36.2161,36.247,36.0922,36.1387,234431.0
2016-03-18 09:30:00,47.11,47.2,46.79,47.17,267206.0,36.4638,36.5334,36.2161,36.5102,267206.0
2016-03-18 10:00:00,47.16,47.2,46.98,47.04,163822.0,36.5025,36.5334,36.3631,36.4096,163822.0
2016-03-18 10:30:00,47.06,47.36,47.06,47.15,102552.0,36.4251,36.6573,36.4251,36.4947,102552.0
2016-03-18 11:00:00,47.18,47.34,47.13,47.31,261872.0,36.5179,36.6418,36.4792,36.6186,261872.0
2016-03-18 11:30:00,47.3,47.49,47.28,47.45,258494.0,36.6108,36.7579,36.5953,36.7269,258494.0
2016-03-18 12:00:00,47.45,47.65,47.34,47.63,235896.0,36.7269,36.8817,36.6418,36.8663,235896.0
2016-03-18 12:30:00,47.63,47.64,47.5,47.55,112326.0,36.8663,36.874,36.7656,36.8043,112326.0
2016-03-18 13:00:00,47.55,47.59,47.48,47.51,97853.0,36.8043,36.8353,36.7501,36.7734,97853.0
2016-03-18 13:30:00,47.52,47.65,47.5,47.63,109742.0,36.7811,36.8817,36.7656,36.8663,109742.0
2016-03-18 14:00:00,47.63,47.72,47.53,47.71,99739.0,36.8663,36.9359,36.7888,36.9282,99739.0
2016-03-18 14:30:00,47.69,47.75,47.67,47.71,113075.0,36.9127,36.9591,36.8972,36.9282,113075.0
2016-03-18 15:00:00,47.7,47.83,47.67,47.73,134756.0,36.9204,37.0211,36.8972,36.9437,134756.0
2016-03-18 15:30:00,47.73,47.82,47.66,47.73,356832.0,36.9437,37.0133,36.8895,36.9437,356832.0
2016-03-21 09:30:00,47.56,48.06,47.53,47.62,123352.0,36.8121,37.1991,36.7888,36.8585,123352.0
2016-03-21 10:00:00,47.67,47.7,47.45,47.61,102950.0,36.8972,36.9204,36.7269,36.8508,102950.0
2016-03-21 10:30:00,47.59,47.72,47.39,47.39,51897.0,36.8353,36.9359,36.6805,36.6805,51897.0
2016-03-21 11:00:00,47.39,47.59,47.31,47.44,55243.0,36.6805,36.8353,36.6186,36.7192,55243.0
2016-03-21 11:30:00,47.44,47.6,47.33,47.34,44375.0,36.7192,36.843,36.634,36.6418,44375.0
2016-03-21 12:00:00,47.34,47.49,47.32,47.44,51257.0,36.6418,36.7579,36.6263,36.7192,51257.0
2016-03-21 12:30:00,47.44,47.49,47.38,47.47,59285.0,36.7192,36.7579,36.6727,36.7424,59285.0
2016-03-21 13:00:00,47.46,47.59,47.44,47.58,43792.0,36.7347,36.8353,36.7192,36.8276,43792.0
2016-03-21 13:30:00,47.58,47.62,47.41,47.52,63409.0,36.8276,36.8585,36.696,36.7811,63409.0
2016-03-21 14:00:00,47.52,47.55,47.45,47.54,65592.0,36.7811,36.8043,36.7269,36.7966,65592.0
2016-03-21 14:30:00,47.54,47.69,47.52,47.68,78883.0,36.7966,36.9127,36.7811,36.905,78883.0
2016-03-21 15:00:00,47.68,47.69,47.54,47.55,177275.0,36.905,36.9127,36.7966,36.8043,177275.0
2016-03-21 15:30:00,47.55,47.56,47.36,47.39,252231.0,36.8043,36.8121,36.6573,36.6805,252231.0
2016-03-22 09:30:00,47.48,47.75,47.12,47.23,121688.0,36.7501,36.9591,36.4715,36.5566,121688.0
2016-03-22 10:00:00,47.23,47.45,47.08,47.44,90671.0,36.5566,36.7269,36.4405,36.7192,90671.0
2016-03-22 10:30:00,47.45,47.5,47.27,47.41,83384.0,36.7269,36.7656,36.5876,36.696,83384.0
2016-03-22 11:00:00,47.39,47.58,47.31,47.55,77145.0,36.6805,36.8276,36.6186,36.8043,77145.0
2016-03-22 11:30:00,47.56,47.59,47.21,47.27,69546.0,36.8121,36.8353,36.5412,36.5876,69546.0
2016-03-22 12:00:00,47.27,47.43,47.19,47.43,122660.0,36.5876,36.7114,36.5257,36.7114,122660.0
2016-03-22 12:30:00,47.43,47.69,47.39,47.66,54874.0,36.7114,36.9127,36.6805,36.8895,54874.0
2016-03-22 13:00:00,47.65,47.79,47.62,47.68,100161.0,36.8817,36.9901,36.8585,36.905,100161.0
2016-03-22 13:30:00,47.68,47.79,47.62,47.65,74359.0,36.905,36.9901,36.8585,36.8817,74359.0
2016-03-22 14:00:00,47.66,47.66,47.38,47.45,60476.0,36.8895,36.8895,36.6727,36.7269,60476.0
2016-03-22 14:30:00,47.46,47.51,46.86,47.16,144171.0,36.7347,36.7734,36.2703,36.5025,144171.0
2016-03-22 15:00:00,47.16,47.35,47.16,47.26,90382.0,36.5025,36.6495,36.5025,36.5799,90382.0
2016-03-22 15:30:00,47.26,47.28,47.18,47.22,214635.0,36.5799,36.5953,36.5179,36.5489,214635.0
2016-03-23 09:30:00,46.68,47.16,46.38,46.56,233874.0,36.1309,36.5025,35.8987,36.0381,233874.0
2016-03-23 10:00:00,46.56,46.6,46.22,46.52,217143.0,36.0381,36.069,35.7749,36.0071,217143.0
2016-03-23 10:30:00,46.51,46.77,46.44,46.66,86828.0,35.9994,36.2006,35.9452,36.1155,86828.0
2016-03-23 11:00:00,46.65,46.76,46.54,46.6,78890.0,36.1077,36.1929,36.0226,36.069,78890.0
2016-03-23 11:30:00,46.6,46.77,46.48,46.74,79098.0,36.069,36.2006,35.9761,36.1774,79098.0
2016-03-23 12:00:00,46.76,47.05,46.75,47.03,52552.0,36.1929,36.4173,36.1851,36.4018,52552.0
2016-03-23 12:30:00,47.03,47.19,46.99,47.19,85631.0,36.4018,36.5257,36.3709,36.5257,85631.0
2016-03-23 13:00:00,47.19,47.21,47.05,47.09,52879.0,36.5257,36.5412,36.4173,36.4483,52879.0
2016-03-23 13:30:00,47.09,47.09,46.94,47.03,62563.0,36.4483,36.4483,36.3322,36.4018,62563.0
2016-03-23 14:00:00,47.02,47.07,46.82,46.84,45266.0,36.3941,36.4328,36.2393,36.2548,45266.0
2016-03-23 14:30:00,46.85,46.94,46.68,46.72,85314.0,36.2625,36.3322,36.1309,36.1619,85314.0
2016-03-23 15:00:00,46.72,46.78,46.67,46.72,78449.0,36.1619,36.2083,36.1232,36.1619,78449.0
2016-03-23 15:30:00,46.72,46.79,46.58,46.64,175139.0,36.1619,36.2161,36.0535,36.1,175139.0
2016-03-24 09:30:00,46.56,47.06,46.49,46.81,110354.0,36.0381,36.4251,35.9839,36.2316,110354.0
2016-03-24 10:00:00,46.81,46.81,46.48,46.5,104546.0,36.2316,36.2316,35.9761,35.9916,104546.0
2016-03-24 10:30:00,46.49,46.87,46.47,46.79,64243.0,35.9839,36.278,35.9684,36.2161,64243.0
2016-03-24 11:00:00,46.78,46.84,46.6,46.83,53013.0,36.2083,36.2548,36.069,36.247,53013.0
2016-03-24 11:30:00,46.84,46.9,46.62,46.66,40036.0,36.2548,36.3012,36.0845,36.1155,40036.0
2016-03-24 12:00:00,46.66,46.92,46.65,46.69,43047.0,36.1155,36.3167,36.1077,36.1387,43047.0
2016-03-24 12:30:00,46.69,46.78,46.61,46.68,45191.0,36.1387,36.2083,36.0768,36.1309,45191.0
2016-03-24 13:00:00,46.67,46.73,46.57,46.59,60227.0,36.1232,36.1696,36.0458,36.0613,60227.0
2016-03-24 13:30:00,46.6,46.72,46.53,46.66,39279.0,36.069,36.1619,36.0148,36.1155,39279.0
2016-03-24 14:00:00,46.66,46.71,46.53,46.69,64702.0,36.1155,36.1542,36.0148,36.1387,64702.0
2016-03-24 14:30:00,46.68,46.78,46.6,46.77,44960.0,36.1309,36.2083,36.069,36.2006,44960.0
2016-03-24 15:00:00,46.77,46.81,46.6,46.64,84189.0,36.2006,36.2316,36.069,36.1,84189.0
2016-03-24 15:30:00,46.64,46.74,46.6,46.71,148924.0,36.1,36.1774,36.069,36.1542,148924.0
2016-03-28 09:30:00,46.94,47.35,46.86,47.22,74704.0,36.3322,36.6495,36.2703,36.5489,74704.0
2016-03-28 10:00:00,47.24,47.29,47.1,47.17,69481.0,36.5644,36.6031,36.456,36.5102,69481.0
2016-03-28 10:30:00,47.17,47.28,46.91,47.07,45180.0,36.5102,36.5953,36.309,36.4328,45180.0
2016-03-28 11:00:00,47.07,47.12,46.92,47.04,31238.0,36.4328,36.4715,36.3167,36.4096,31238.0
2016-03-28 11:30:00,47.04,47.31,47.0,47.29,39958.0,36.4096,36.6186,36.3786,36.6031,39958.0
2016-03-28 12:00:00,47.29,47.44,47.24,47.41,85880.0,36.6031,36.7192,36.5644,36.696,85880.0
2016-03-28 12:30:00,47.41,47.53,47.3,47.37,64575.0,36.696,36.7888,36.6108,36.665,64575.0
2016-03-28 13:00:00,47.37,47.48,47.34,47.34,67504.0,36.665,36.7501,36.6418,36.6418,67504.0
2016-03-28 13:30:00,47.32,47.45,47.23,47.35,117763.0,36.6263,36.7269,36.5566,36.6495,117763.0
2016-03-28 14:00:00,47.36,47.37,47.17,47.21,43704.0,36.6573,36.665,36.5102,36.5412,43704.0
2016-03-28 14:30:00,47.21,47.28,47.15,47.25,75993.0,36.5412,36.5953,36.4947,36.5721,75993.0
2016-03-28 15:00:00,47.25,47.26,47.17,47.19,71318.0,36.5721,36.5799,36.5102,36.5257,71318.0
2016-03-28 15:30:00,47.19,47.23,47.06,47.13,151650.0,36.5257,36.5566,36.4251,36.4792,151650.0
2016-03-29 09:30:00,47.04,47.49,47.04,47.25,88634.0,36.4096,36.7579,36.4096,36.5721,88634.0
2016-03-29 10:00:00,47.28,47.36,46.87,46.9,155634.0,36.5953,36.6573,36.278,36.3012,155634.0
2016-03-29 10:30:00,46.91,47.02,46.89,46.98,86715.0,36.309,36.3941,36.2935,36.3631,86715.0
2016-03-29 11:00:00,46.98,47.07,46.87,47.01,87163.0,36.3631,36.4328,36.278,36.3864,87163.0
2016-03-29 11:30:00,47.0,47.13,46.89,46.9,102587.0,36.3786,36.4792,36.2935,36.3012,102587.0
2016-03-29 12:00:00,46.9,47.05,46.81,46.97,80623.0,36.3012,36.4173,36.2316,36.3554,80623.0
2016-03-29 12:30:00,46.99,47.18,46.95,47.13,48374.0,36.3709,36.5179,36.3399,36.4792,48374.0
2016-03-29 13:00:00,47.14,47.22,47.04,47.2,45315.0,36.487,36.5489,36.4096,36.5334,45315.0
2016-03-29 13:30:00,47.22,47.26,46.98,46.98,98275.0,36.5489,36.5799,36.3631,36.3631,98275.0
2016-03-29 14:00:00,46.99,47.03,46.82,46.86,216180.0,36.3709,36.4018,36.2393,36.2703,216180.0
2016-03-29 14:30:00,46.86,47.16,46.84,47.13,272424.0,36.2703,36.5025,36.2548,36.4792,272424.0
2016-03-29 15:00:00,47.14,47.37,47.04,47.25,195006.0,36.487,36.665,36.4096,36.5721,195006.0
2016-03-29 15:30:00,47.25,47.25,47.07,47.23,340351.0,36.5721,36.5721,36.4328,36.5566,340351.0
2016-03-30 09:30:00,47.28,47.47,46.75,46.75,148022.0,36.5953,36.7424,36.1851,36.1851,148022.0
2016-03-30 10:00:00,46.75,46.84,46.48,46.6,133492.0,36.1851,36.2548,35.9761,36.069,133492.0
2016-03-30 10:30:00,46.6,46.92,46.58,46.83,62232.0,36.069,36.3167,36.0535,36.247,62232.0
2016-03-30 11:00:00,46.84,46.95,46.69,46.71,66600.0,36.2548,36.3399,36.1387,36.1542,66600.0
2016-03-30 11:30:00,46.71,47.07,46.65,47.01,83134.0,36.1542,36.4328,36.1077,36.3864,83134.0
2016-03-30 12:00:00,47.0,47.01,46.81,46.87,78472.0,36.3786,36.3864,36.2316,36.278,78472.0
2016-03-30 12:30:00,46.87,46.97,46.64,46.65,67568.0,36.278,36.3554,36.1,36.1077,67568.0
2016-03-30 13:00:00,46.65,46.68,46.48,46.51,166748.0,36.1077,36.1309,35.9761,35.9994,166748.0
2016-03-30 13:30:00,46.51,46.79,46.47,46.66,110171.0,35.9994,36.2161,35.9684,36.1155,110171.0
2016-03-30 14:00:00,46.66,46.84,46.62,46.81,114586.0,36.1155,36.2548,36.0845,36.2316,114586.0
2016-03-30 14:30:00,46.81,47.05,46.76,47.03,90624.0,36.2316,36.4173,36.1929,36.4018,90624.0
2016-03-30 15:00:00,47.02,47.16,46.99,47.16,101093.0,36.3941,36.5025,36.3709,36.5025,101093.0
2016-03-30 15:30:00,47.16,47.16,46.98,47.01,373199.0,36.5025,36.5025,36.3631,36.3864,373199.0
2016-03-31 09:30:00,47.08,47.28,46.37,46.46,99868.0,36.4405,36.5953,35.891,35.9607,99868.0
2016-03-31 10:00:00,46.46,46.87,46.34,46.76,93326.0,35.9607,36.278,35.8678,36.1929,93326.0
2016-03-31 10:30:00,46.76,46.88,46.58,46.82,107234.0,36.1929,36.2857,36.0535,36.2393,107234.0
2016-03-31 11:00:00,46.81,47.17,46.8,47.04,88746.0,36.2316,36.5102,36.2238,36.4096,88746.0
2016-03-31 11:30:00,47.05,47.26,46.96,47.15,89028.0,36.4173,36.5799,36.3477,36.4947,89028.0
2016-03-31 12:00:00,47.16,47.28,47.07,47.12,146080.0,36.5025,36.5953,36.4328,36.4715,146080.0
2016-03-31 12:30:00,47.13,47.21,47.01,47.18,70047.0,36.4792,36.5412,36.3864,36.5179,70047.0
2016-03-31 13:00:00,47.18,47.21,47.07,47.08,76810.0,36.5179,36.5412,36.4328,36.4405,76810.0
2016-03-31 13:30:00,47.08,47.11,46.99,46.99,75784.0,36.4405,36.4638,36.3709,36.3709,75784.0
2016-03-31 14:00:00,47.0,47.12,46.85,46.87,107409.0,36.3786,36.4715,36.2625,36.278,107409.0
2016-03-31 14:30:00,46.87,46.91,46.71,46.75,185889.0,36.278,36.309,36.1542,36.1851,185889.0
2016-03-31 15:00:00,46.76,46.91,46.75,46.82,111831.0,36.1929,36.309,36.1851,36.2393,111831.0
2016-03-31 15:30:00,46.83,46.89,46.71,46.74,558441.0,36.247,36.2935,36.1542,36.1774,558441.0
2016-04-01 09:30:00,46.7,46.94,46.25,46.82,116026.0,36.1464,36.3322,35.7981,36.2393,116026.0
2016-04-01 10:00:00,46.83,47.01,46.59,46.84,65050.0,36.247,36.3864,36.0613,36.2548,65050.0
2016-04-01 10:30:00,46.84,47.05,46.81,46.91,46128.0,36.2548,36.4173,36.2316,36.309,46128.0
2016-04-01 11:00:00,46.92,47.08,46.87,46.98,90626.0,36.3167,36.4405,36.278,36.3631,90626.0
2016-04-01 11:30:00,46.99,47.13,46.98,47.11,63851.0,36.3709,36.4792,36.3631,36.4638,63851.0
2016-04-01 12:00:00,47.11,47.24,47.0,47.05,52405.0,36.4638,36.5644,36.3786,36.4173,52405.0
2016-04-01 12:30:00,47.05,47.14,46.87,46.91,78928.0,36.4173,36.487,36.278,36.309,78928.0
2016-04-01 13:00:00,46.89,46.99,46.81,46.98,54016.0,36.2935,36.3709,36.2316,36.3631,54016.0
2016-04-01 13:30:00,46.97,47.15,46.97,47.11,57519.0,36.3554,36.4947,36.3554,36.4638,57519.0
2016-04-01 14:00:00,47.11,47.25,47.1,47.17,69346.0,36.4638,36.5721,36.456,36.5102,69346.0
2016-04-01 14:30:00,47.17,47.22,47.11,47.11,60299.0,36.5102,36.5489,36.4638,36.4638,60299.0
2016-04-01 15:00:00,47.11,47.21,46.95,46.98,111853.0,36.4638,36.5412,36.3399,36.3631,111853.0
2016-04-01 15:30:00,46.99,47.18,46.98,47.09,223115.0,36.3709,36.5179,36.3631,36.4483,223115.0
2016-04-04 09:30:00,46.99,47.44,46.92,47.08,66670.0,36.3709,36.7192,36.3167,36.4405,66670.0
2016-04-04 10:00:00,47.08,47.12,46.76,46.79,56525.0,36.4405,36.4715,36.1929,36.2161,56525.0
2016-04-04 10:30:00,46.76,46.82,46.35,46.35,62840.0,36.1929,36.2393,35.8755,35.8755,62840.0
2016-04-04 11:00:00,46.34,46.36,45.59,45.91,227120.0,35.8678,35.8833,35.2873,35.5349,227120.0
2016-04-04 11:30:00,45.92,46.26,45.88,46.19,67587.0,35.5427,35.8059,35.5117,35.7517,67587.0
2016-04-04 12:00:00,46.22,46.4,46.19,46.33,31708.0,35.7749,35.9142,35.7517,35.86,31708.0
2016-04-04 12:30:00,46.33,46.4,46.26,46.36,22692.0,35.86,35.9142,35.8059,35.8833,22692.0
2016-04-04 13:00:00,46.35,46.41,46.29,46.3,44462.0,35.8755,35.922,35.8291,35.8368,44462.0
2016-04-04 13:30:00,46.31,46.33,46.11,46.12,70547.0,35.8446,35.86,35.6898,35.6975,70547.0
2016-04-04 14:00:00,46.14,46.14,46.04,46.08,54028.0,35.713,35.713,35.6356,35.6665,54028.0
2016-04-04 14:30:00,46.09,46.15,46.06,46.1,35498.0,35.6743,35.7207,35.6511,35.682,35498.0
2016-04-04 15:00:00,46.1,46.21,46.04,46.06,50943.0,35.682,35.7672,35.6356,35.6511,50943.0
2016-04-04 15:30:00,46.06,46.15,46.04,46.1,132358.0,35.6511,35.7207,35.6356,35.682,132358.0
2016-04-05 09:30:00,45.96,46.06,45.71,45.83,62746.0,35.5736,35.6511,35.3801,35.473,62746.0
2016-04-05 10:00:00,45.83,45.92,45.68,45.74,68971.0,35.473,35.5427,35.3569,35.4034,68971.0
2016-04-05 10:30:00,45.74,45.75,45.36,45.39,99349.0,35.4034,35.4111,35.1092,35.1325,99349.0
2016-04-05 11:00:00,45.39,45.47,45.31,45.46,56308.0,35.1325,35.1944,35.0705,35.1866,56308.0
2016-04-05 11:30:00,45.47,45.51,45.09,45.13,160975.0,35.1944,35.2253,34.9003,34.9312,160975.0
2016-04-05 12:00:00,45.13,45.31,45.11,45.25,97729.0,34.9312,35.0705,34.9157,35.0241,97729.0
2016-04-05 12:30:00,45.25,45.27,45.03,45.11,109417.0,35.0241,35.0396,34.8538,34.9157,109417.0
2016-04-05 13:00:00,45.11,45.43,45.09,45.42,101431.0,34.9157,35.1634,34.9003,35.1557,101431.0
2016-04-05 13:30:00,45.43,45.5,45.3,45.44,88910.0,35.1634,35.2176,35.0628,35.1712,88910.0
2016-04-05 14:00:00,45.44,45.75,45.43,45.7,144276.0,35.1712,35.4111,35.1634,35.3724,144276.0
2016-04-05 14:30:00,45.73,45.84,45.65,45.81,56528.0,35.3956,35.4808,35.3337,35.4575,56528.0
2016-04-05 15:00:00,45.82,45.85,45.65,45.68,92242.0,35.4653,35.4885,35.3337,35.3569,92242.0
2016-04-05 15:30:00,45.69,45.71,45.39,45.48,412025.0,35.3647,35.3801,35.1325,35.2021,412025.0
2016-04-06 09:30:00,45.7,46.18,45.33,45.66,131442.0,35.3724,35.7439,35.086,35.3414,131442.0
2016-04-06 10:00:00,45.65,45.8,45.51,45.61,166457.0,35.3337,35.4498,35.2253,35.3027,166457.0
2016-04-06 10:30:00,45.62,45.92,45.5,45.92,57242.0,35.3105,35.5427,35.2176,35.5427,57242.0
2016-04-06 11:00:00,45.9,45.99,45.8,45.86,35123.0,35.5272,35.5969,35.4498,35.4962,35123.0
2016-04-06 11:30:00,45.87,45.95,45.85,45.91,35623.0,35.504,35.5659,35.4885,35.5349,35623.0
2016-04-06 12:00:00,45.91,46.09,45.88,46.07,61449.0,35.5349,35.6743,35.5117,35.6588,61449.0
2016-04-06 12:30:00,46.06,46.12,46.0,46.08,38484.0,35.6511,35.6975,35.6046,35.6665,38484.0
2016-04-06 13:00:00,46.08,46.18,45.98,46.05,47613.0,35.6665,35.7439,35.5891,35.6433,47613.0
2016-04-06 13:30:00,46.05,46.09,45.95,45.96,37563.0,35.6433,35.6743,35.5659,35.5736,37563.0
2016-04-06 14:00:00,45.96,45.96,45.75,45.79,77811.0,35.5736,35.5736,35.4111,35.4421,77811.0
2016-04-06 14:30:00,45.78,45.82,45.63,45.81,68332.0,35.4343,35.4653,35.3182,35.4575,68332.0
2016-04-06 15:00:00,45.8,45.98,45.78,45.91,103562.0,35.4498,35.5891,35.4343,35.5349,103562.0
2016-04-06 15:30:00,45.9,45.93,45.79,45.88,234504.0,35.5272,35.5504,35.4421,35.5117,234504.0
2016-04-07 09:30:00,45.5,45.75,45.19,45.74,36315.0,35.2176,35.4111,34.9777,35.4034,36315.0
2016-04-07 10:00:00,45.73,45.8,45.35,45.38,54619.0,35.3956,35.4498,35.1015,35.1247,54619.0
2016-04-07 10:30:00,45.4,45.42,45.26,45.29,58245.0,35.1402,35.1557,35.0318,35.0551,58245.0
2016-04-07 11:00:00,45.29,45.31,45.0,45.11,62466.0,35.0551,35.0705,34.8306,34.9157,62466.0
2016-04-07 11:30:00,45.13,45.23,45.03,45.07,59722.0,34.9312,35.0086,34.8538,34.8848,59722.0
2016-04-07 12:00:00,45.07,45.13,44.84,44.88,76424.0,34.8848,34.9312,34.7068,34.7377,76424.0
2016-04-07 12:30:00,44.88,44.93,44.75,44.84,78636.0,34.7377,34.7764,34.6371,34.7068,78636.0
2016-04-07 13:00:00,44.84,45.01,44.83,44.93,100081.0,34.7068,34.8383,34.699,34.7764,100081.0
2016-04-07 13:30:00,44.93,44.96,44.66,44.69,74706.0,34.7764,34.7996,34.5674,34.5907,74706.0
2016-04-07 14:00:00,44.68,44.72,44.56,44.63,108639.0,34.5829,34.6139,34.49,34.5442,108639.0
2016-04-07 14:30:00,44.63,44.65,44.53,44.6,127444.0,34.5442,34.5597,34.4668,34.521,127444.0
2016-04-07 15:00:00,44.6,44.91,44.56,44.91,214589.0,34.521,34.7609,34.49,34.7609,214589.0
2016-04-07 15:30:00,44.91,44.98,44.82,44.98,333500.0,34.7609,34.8151,34.6913,34.8151,333500.0
2016-04-08 09:30:00,45.07,45.49,44.36,44.52,69124.0,34.8848,35.2099,34.3352,34.4591,69124.0
2016-04-08 10:00:00,44.52,44.59,44.28,44.28,77455.0,34.4591,34.5133,34.2733,34.2733,77455.0
2016-04-08 10:30:00,44.25,44.61,44.25,44.41,89986.0,34.2501,34.5287,34.2501,34.3739,89986.0
2016-04-08 11:00:00,44.41,44.69,44.39,44.66,75308.0,34.3739,34.5907,34.3584,34.5674,75308.0
2016-04-08 11:30:00,44.67,44.7,44.54,44.7,57429.0,34.5752,34.5984,34.4746,34.5984,57429.0
2016-04-08 12:00:00,44.69,44.76,44.22,44.24,67057.0,34.5907,34.6448,34.2269,34.2423,67057.0
2016-04-08 12:30:00,44.23,44.36,44.23,44.3,55029.0,34.2346,34.3352,34.2346,34.2888,55029.0
2016-04-08 13:00:00,44.3,44.47,44.3,44.47,54896.0,34.2888,34.4204,34.2888,34.4204,54896.0
2016-04-08 13:30:00,44.45,44.54,44.38,44.46,66414.0,34.4049,34.4746,34.3507,34.4126,66414.0
2016-04-08 14:00:00,44.46,44.74,44.45,44.62,50841.0,34.4126,34.6294,34.4049,34.5365,50841.0
2016-04-08 14:30:00,44.62,44.65,44.56,44.57,51822.0,34.5365,34.5597,34.49,34.4978,51822.0
2016-04-08 15:00:00,44.58,44.59,44.46,44.53,78038.0,34.5055,34.5133,34.4126,34.4668,78038.0
2016-04-08 15:30:00,44.53,44.63,44.41,44.63,203141.0,34.4668,34.5442,34.3739,34.5442,203141.0
2016-04-11 09:30:00,44.57,44.7,44.37,44.67,48765.0,34.4978,34.5984,34.343,34.5752,48765.0
2016-04-11 10:00:00,44.7,45.01,44.67,44.82,62415.0,34.5984,34.8383,34.5752,34.6913,62415.0
2016-04-11 10:30:00,44.83,44.87,44.68,44.68,97253.0,34.699,34.73,34.5829,34.5829,97253.0
2016-04-11 11:00:00,44.67,44.72,44.52,44.72,48291.0,34.5752,34.6139,34.4591,34.6139,48291.0
2016-04-11 11:30:00,44.72,44.73,44.39,44.47,51881.0,34.6139,34.6216,34.3584,34.4204,51881.0
2016-04-11 12:00:00,44.46,44.56,44.41,44.56,57304.0,34.4126,34.49,34.3739,34.49,57304.0
2016-04-11 12:30:00,44.57,44.6,44.48,44.52,27092.0,34.4978,34.521,34.4281,34.4591,27092.0
2016-04-11 13:00:00,44.52,44.65,44.52,44.58,32910.0,34.4591,34.5597,34.4591,34.5055,32910.0
2016-04-11 13:30:00,44.59,44.59,44.37,44.39,33435.0,34.5133,34.5133,34.343,34.3584,33435.0
2016-04-11 14:00:00,44.4,44.51,44.38,44.45,38179.0,34.3662,34.4513,34.3507,34.4049,38179.0
2016-04-11 14:30:00,44.46,44.46,44.38,44.43,42265.0,34.4126,34.4126,34.3507,34.3894,42265.0
2016-04-11 15:00:00,44.43,44.43,44.16,44.16,67720.0,34.3894,34.3894,34.1804,34.1804,67720.0
2016-04-11 15:30:00,44.17,44.18,43.91,43.95,272094.0,34.1882,34.1959,33.9869,34.0179,272094.0
2016-04-12 09:30:00,43.95,43.96,43.38,43.93,140142.0,34.0179,34.0256,33.5767,34.0024,140142.0
2016-04-12 10:00:00,43.93,43.95,43.39,43.71,181640.0,34.0024,34.0179,33.5844,33.8321,181640.0
2016-04-12 10:30:00,43.7,44.04,43.64,44.0,103131.0,33.8244,34.0875,33.7779,34.0566,103131.0
2016-04-12 11:00:00,44.01,44.29,43.98,44.26,86564.0,34.0643,34.281,34.0411,34.2578,86564.0
2016-04-12 11:30:00,44.28,44.38,44.2,44.38,55802.0,34.2733,34.3507,34.2114,34.3507,55802.0
2016-04-12 12:00:00,44.4,44.52,44.32,44.5,53397.0,34.3662,34.4591,34.3043,34.4436,53397.0
2016-04-12 12:30:00,44.49,44.62,44.47,44.52,56581.0,34.4358,34.5365,34.4204,34.4591,56581.0
2016-04-12 13:00:00,44.51,44.55,44.4,44.48,50306.0,34.4513,34.4823,34.3662,34.4281,50306.0
2016-04-12 13:30:00,44.48,44.51,44.34,44.42,75164.0,34.4281,34.4513,34.3197,34.3817,75164.0
2016-04-12 14:00:00,44.41,44.43,44.29,44.3,77850.0,34.3739,34.3894,34.281,34.2888,77850.0
2016-04-12 14:30:00,44.29,44.32,44.21,44.32,123603.0,34.281,34.3043,34.2191,34.3043,123603.0
2016-04-12 15:00:00,44.32,44.51,44.31,44.44,111360.0,34.3043,34.4513,34.2965,34.3971,111360.0
2016-04-12 15:30:00,44.44,44.44,44.31,44.38,209359.0,34.3971,34.3971,34.2965,34.3507,209359.0
2016-04-13 09:30:00,44.49,44.79,44.31,44.69,34756.0,34.4358,34.6681,34.2965,34.5907,34756.0
2016-04-13 10:00:00,44.72,44.93,44.68,44.93,34476.0,34.6139,34.7764,34.5829,34.7764,34476.0
2016-04-13 10:30:00,44.91,44.94,44.6,44.6,56137.0,34.7609,34.7842,34.521,34.521,56137.0
2016-04-13 11:00:00,44.59,44.95,44.59,44.94,52415.0,34.5133,34.7919,34.5133,34.7842,52415.0
2016-04-13 11:30:00,44.96,45.11,44.91,45.0,49851.0,34.7996,34.9157,34.7609,34.8306,49851.0
2016-04-13 12:00:00,45.01,45.04,44.86,44.91,28108.0,34.8383,34.8616,34.7222,34.7609,28108.0
2016-04-13 12:30:00,44.94,45.0,44.88,44.94,22176.0,34.7842,34.8306,34.7377,34.7842,22176.0
2016-04-13 13:00:00,44.95,45.01,44.81,44.92,36266.0,34.7919,34.8383,34.6835,34.7687,36266.0
2016-04-13 13:30:00,44.93,45.0,44.91,44.98,28878.0,34.7764,34.8306,34.7609,34.8151,28878.0
2016-04-13 14:00:00,44.98,45.01,44.94,44.96,43093.0,34.8151,34.8383,34.7842,34.7996,43093.0
2016-04-13 14:30:00,44.95,45.09,44.95,45.03,66042.0,34.7919,34.9003,34.7919,34.8538,66042.0
2016-04-13 15:00:00,45.02,45.26,45.02,45.16,108313.0,34.8461,35.0318,34.8461,34.9544,108313.0
2016-04-13 15:30:00,45.17,45.21,44.91,44.96,343572.0,34.9622,34.9931,34.7609,34.7996,343572.0
2016-04-14 09:30:00,44.93,45.11,44.57,44.74,61515.0,34.7764,34.9157,34.4978,34.6294,61515.0
2016-04-14 10:00:00,44.76,45.29,44.71,45.26,97255.0,34.6448,35.0551,34.6061,35.0318,97255.0
2016-04-14 10:30:00,45.28,45.3,44.97,45.11,80747.0,35.0473,35.0628,34.8074,34.9157,80747.0
2016-04-14 11:00:00,45.1,45.24,45.03,45.08,55856.0,34.908,35.0164,34.8538,34.8925,55856.0
2016-04-14 11:30:00,45.08,45.36,45.06,45.26,44711.0,34.8925,35.1092,34.877,35.0318,44711.0
2016-04-14 12:00:00,45.26,45.3,45.21,45.24,46092.0,35.0318,35.0628,34.9931,35.0164,46092.0
2016-04-14 12:30:00,45.23,45.27,45.19,45.2,24551.0,35.0086,35.0396,34.9777,34.9854,24551.0
2016-04-14 13:00:00,45.21,45.27,45.18,45.22,29501.0,34.9931,35.0396,34.9699,35.0009,29501.0
2016-04-14 13:30:00,45.21,45.21,45.02,45.04,36869.0,34.9931,34.9931,34.8461,34.8616,36869.0
2016-04-14 14:00:00,45.04,45.1,44.91,44.92,45698.0,34.8616,34.908,34.7609,34.7687,45698.0
2016-04-14 14:30:00,44.91,44.99,44.87,44.89,48637.0,34.7609,34.8229,34.73,34.7455,48637.0
2016-04-14 15:00:00,44.9,45.07,44.88,44.97,69271.0,34.7532,34.8848,34.7377,34.8074,69271.0
2016-04-14 15:30:00,44.97,45.16,44.88,45.08,305020.0,34.8074,34.9544,34.7377,34.8925,305020.0
2016-04-15 09:30:00,44.91,45.67,44.87,45.58,134483.0,34.7609,35.3492,34.73,35.2795,134483.0
2016-04-15 10:00:00,45.58,46.47,45.54,46.27,267355.0,35.2795,35.9684,35.2486,35.8136,267355.0
2016-04-15 10:30:00,46.25,46.5,45.97,46.25,209909.0,35.7981,35.9916,35.5814,35.7981,209909.0
2016-04-15 11:00:00,46.23,46.3,46.06,46.16,85445.0,35.7826,35.8368,35.6511,35.7285,85445.0
2016-04-15 11:30:00,46.16,46.16,45.87,46.01,100257.0,35.7285,35.7285,35.504,35.6123,100257.0
2016-04-15 12:00:00,46.0,46.19,45.81,46.09,69692.0,35.6046,35.7517,35.4575,35.6743,69692.0
2016-04-15 12:30:00,46.1,46.14,46.02,46.04,61765.0,35.682,35.713,35.6201,35.6356,61765.0
2016-04-15 13:00:00,46.06,46.14,45.99,46.08,50267.0,35.6511,35.713,35.5969,35.6665,50267.0
2016-04-15 13:30:00,46.07,46.18,46.04,46.09,32604.0,35.6588,35.7439,35.6356,35.6743,32604.0
2016-04-15 14:00:00,46.09,46.23,46.06,46.2,75769.0,35.6743,35.7826,35.6511,35.7594,75769.0
2016-04-15 14:30:00,46.21,46.28,46.11,46.27,62387.0,35.7672,35.8213,35.6898,35.8136,62387.0
2016-04-15 15:00:00,46.27,46.36,46.26,46.3,78878.0,35.8136,35.8833,35.8059,35.8368,78878.0
2016-04-15 15:30:00,46.31,46.36,46.21,46.26,297052.0,35.8446,35.8833,35.7672,35.8059,297052.0
2016-04-18 09:30:00,46.16,46.72,46.07,46.58,106537.0,35.7285,36.1619,35.6588,36.0535,106537.0
2016-04-18 10:00:00,46.56,46.95,46.56,46.95,91260.0,36.0381,36.3399,36.0381,36.3399,91260.0
2016-04-18 10:30:00,46.94,47.17,46.9,46.96,198758.0,36.3322,36.5102,36.3012,36.3477,198758.0
2016-04-18 11:00:00,46.95,46.95,46.6,46.61,76225.0,36.3399,36.3399,36.069,36.0768,76225.0
2016-04-18 11:30:00,46.61,46.85,46.61,46.84,164960.0,36.0768,36.2625,36.0768,36.2548,164960.0
2016-04-18 12:00:00,46.83,47.0,46.79,46.98,65855.0,36.247,36.3786,36.2161,36.3631,65855.0
2016-04-18 12:30:00,46.98,47.04,46.89,46.93,68974.0,36.3631,36.4096,36.2935,36.3244,68974.0
2016-04-18 13:00:00,46.94,46.99,46.82,46.88,48764.0,36.3322,36.3709,36.2393,36.2857,48764.0
2016-04-18 13:30:00,46.88,46.91,46.83,46.85,41774.0,36.2857,36.309,36.247,36.2625,41774.0
2016-04-18 14:00:00,46.84,46.86,46.67,46.8,55979.0,36.2548,36.2703,36.1232,36.2238,55979.0
2016-04-18 14:30:00,46.79,47.05,46.79,46.94,83323.0,36.2161,36.4173,36.2161,36.3322,83323.0
2016-04-18 15:00:00,46.95,46.96,46.85,46.95,81197.0,36.3399,36.3477,36.2625,36.3399,81197.0
2016-04-18 15:30:00,46.96,47.0,46.89,46.9,270392.0,36.3477,36.3786,36.2935,36.3012,270392.0
2016-04-19 09:30:00,46.91,47.05,46.77,46.96,27950.0,36.309,36.4173,36.2006,36.3477,27950.0
2016-04-19 10:00:00,46.94,47.47,46.82,47.02,273970.0,36.3322,36.7424,36.2393,36.3941,273970.0
2016-04-19 10:30:00,46.99,47.09,46.93,46.98,35909.0,36.3709,36.4483,36.3244,36.3631,35909.0
2016-04-19 11:00:00,46.98,47.05,46.79,46.86,54327.0,36.3631,36.4173,36.2161,36.2703,54327.0
2016-04-19 11:30:00,46.86,47.02,46.82,46.88,25359.0,36.2703,36.3941,36.2393,36.2857,25359.0
2016-04-19 12:00:00,46.89,46.91,46.73,46.79,54242.0,36.2935,36.309,36.1696,36.2161,54242.0
2016-04-19 12:30:00,46.79,46.81,46.57,46.68,25150.0,36.2161,36.2316,36.0458,36.1309,25150.0
2016-04-19 13:00:00,46.67,46.82,46.67,46.78,30671.0,36.1232,36.2393,36.1232,36.2083,30671.0
2016-04-19 13:30:00,46.78,46.78,46.61,46.75,46273.0,36.2083,36.2083,36.0768,36.1851,46273.0
2016-04-19 14:00:00,46.75,47.03,46.75,46.99,89810.0,36.1851,36.4018,36.1851,36.3709,89810.0
2016-04-19 14:30:00,46.94,46.97,46.87,46.9,44758.0,36.3322,36.3554,36.278,36.3012,44758.0
2016-04-19 15:00:00,46.89,46.98,46.84,46.94,44738.0,36.2935,36.3631,36.2548,36.3322,44738.0
2016-04-19 15:30:00,46.94,47.05,46.92,47.02,214718.0,36.3322,36.4173,36.3167,36.3941,214718.0
2016-04-20 09:30:00,47.14,47.14,46.61,46.66,47303.0,36.487,36.487,36.0768,36.1155,47303.0
2016-04-20 10:00:00,46.66,46.85,46.49,46.5,59793.0,36.1155,36.2625,35.9839,35.9916,59793.0
2016-04-20 10:30:00,46.51,46.53,46.11,46.36,74646.0,35.9994,36.0148,35.6898,35.8833,74646.0
2016-04-20 11:00:00,46.35,46.5,46.3,46.44,44066.0,35.8755,35.9916,35.8368,35.9452,44066.0
2016-04-20 11:30:00,46.42,46.49,46.35,46.39,24305.0,35.9297,35.9839,35.8755,35.9065,24305.0
2016-04-20 12:00:00,46.4,46.4,46.29,46.35,28359.0,35.9142,35.9142,35.8291,35.8755,28359.0
2016-04-20 12:30:00,46.35,46.44,46.31,46.33,26993.0,35.8755,35.9452,35.8446,35.86,26993.0
2016-04-20 13:00:00,46.33,46.4,46.3,46.35,27031.0,35.86,35.9142,35.8368,35.8755,27031.0
2016-04-20 13:30:00,46.37,46.51,46.36,46.44,36495.0,35.891,35.9994,35.8833,35.9452,36495.0
2016-04-20 14:00:00,46.43,46.44,46.34,46.34,50776.0,35.9374,35.9452,35.8678,35.8678,50776.0
2016-04-20 14:30:00,46.36,46.45,46.36,46.41,40583.0,35.8833,35.9529,35.8833,35.922,40583.0
2016-04-20 15:00:00,46.42,46.44,46.25,46.27,81966.0,35.9297,35.9452,35.7981,35.8136,81966.0
2016-04-20 15:30:00,46.28,46.37,46.25,46.26,166868.0,35.8213,35.891,35.7981,35.8059,166868.0
2016-04-21 09:30:00,46.64,46.91,45.81,46.03,158849.0,36.1,36.309,35.4575,35.6278,158849.0
2016-04-21 10:00:00,46.04,46.09,45.72,46.03,99787.0,35.6356,35.6743,35.3879,35.6278,99787.0
2016-04-21 10:30:00,46.02,46.31,45.98,46.24,74122.0,35.6201,35.8446,35.5891,35.7904,74122.0
2016-04-21 11:00:00,46.24,46.63,46.21,46.57,42847.0,35.7904,36.0922,35.7672,36.0458,42847.0
2016-04-21 11:30:00,46.58,46.58,46.39,46.4,30516.0,36.0535,36.0535,35.9065,35.9142,30516.0
2016-04-21 12:00:00,46.39,46.46,46.31,46.36,37271.0,35.9065,35.9607,35.8446,35.8833,37271.0
2016-04-21 12:30:00,46.35,46.45,46.35,46.38,17783.0,35.8755,35.9529,35.8755,35.8987,17783.0
2016-04-21 13:00:00,46.38,46.38,46.19,46.26,33370.0,35.8987,35.8987,35.7517,35.8059,33370.0
2016-04-21 13:30:00,46.24,46.25,46.1,46.13,34009.0,35.7904,35.7981,35.682,35.7052,34009.0
2016-04-21 14:00:00,46.12,46.14,45.95,45.98,34180.0,35.6975,35.713,35.5659,35.5891,34180.0
2016-04-21 14:30:00,46.0,46.15,45.97,46.14,27118.0,35.6046,35.7207,35.5814,35.713,27118.0
2016-04-21 15:00:00,46.14,46.21,46.04,46.04,42430.0,35.713,35.7672,35.6356,35.6356,42430.0
2016-04-21 15:30:00,46.06,46.19,46.05,46.08,123692.0,35.6511,35.7517,35.6433,35.6665,123692.0
2016-04-22 09:30:00,46.11,46.26,45.92,46.12,68006.0,35.6898,35.8059,35.5427,35.6975,68006.0
2016-04-22 10:00:00,46.12,46.22,45.92,45.98,64643.0,35.6975,35.7749,35.5427,35.5891,64643.0
2016-04-22 10:30:00,45.97,46.07,45.63,45.81,65615.0,35.5814,35.6588,35.3182,35.4575,65615.0
2016-04-22 11:00:00,45.84,45.87,45.69,45.87,40641.0,35.4808,35.504,35.3647,35.504,40641.0
2016-04-22 11:30:00,45.88,45.92,45.71,45.78,111570.0,35.5117,35.5427,35.3801,35.4343,111570.0
2016-04-22 12:00:00,45.8,45.88,45.68,45.69,127479.0,35.4498,35.5117,35.3569,35.3647,127479.0
2016-04-22 12:30:00,45.7,45.81,45.64,45.65,129593.0,35.3724,35.4575,35.326,35.3337,129593.0
2016-04-22 13:00:00,45.67,45.87,45.63,45.86,126933.0,35.3492,35.504,35.3182,35.4962,126933.0
2016-04-22 13:30:00,45.87,45.91,45.78,45.88,57197.0,35.504,35.5349,35.4343,35.5117,57197.0
2016-04-22 14:00:00,45.89,45.98,45.86,45.96,39262.0,35.5195,35.5891,35.4962,35.5736,39262.0
2016-04-22 14:30:00,45.97,46.09,45.94,46.09,25485.0,35.5814,35.6743,35.5582,35.6743,25485.0
2016-04-22 15:00:00,46.11,46.13,46.02,46.07,32468.0,35.6898,35.7052,35.6201,35.6588,32468.0
2016-04-22 15:30:00,46.07,46.13,46.02,46.11,110936.0,35.6588,35.7052,35.6201,35.6898,110936.0
2016-04-25 09:30:00,45.99,45.99,45.7,45.79,28920.0,35.5969,35.5969,35.3724,35.4421,28920.0
2016-04-25 10:00:00,45.78,45.86,45.74,45.82,26161.0,35.4343,35.4962,35.4034,35.4653,26161.0
2016-04-25 10:30:00,45.83,45.83,45.47,45.57,30135.0,35.473,35.473,35.1944,35.2718,30135.0
2016-04-25 11:00:00,45.59,45.75,45.5,45.72,38983.0,35.2873,35.4111,35.2176,35.3879,38983.0
2016-04-25 11:30:00,45.75,45.81,45.69,45.73,14019.0,35.4111,35.4575,35.3647,35.3956,14019.0
2016-04-25 12:00:00,45.74,45.74,45.55,45.58,29392.0,35.4034,35.4034,35.2563,35.2795,29392.0
2016-04-25 12:30:00,45.61,45.68,45.53,45.66,53494.0,35.3027,35.3569,35.2408,35.3414,53494.0
2016-04-25 13:00:00,45.67,45.85,45.65,45.8,53022.0,35.3492,35.4885,35.3337,35.4498,53022.0
2016-04-25 13:30:00,45.81,45.81,45.73,45.74,16581.0,35.4575,35.4575,35.3956,35.4034,16581.0
2016-04-25 14:00:00,45.73,45.74,45.53,45.72,67717.0,35.3956,35.4034,35.2408,35.3879,67717.0
2016-04-25 14:30:00,45.71,45.73,45.59,45.63,24030.0,35.3801,35.3956,35.2873,35.3182,24030.0
2016-04-25 15:00:00,45.62,45.64,45.53,45.59,23872.0,35.3105,35.326,35.2408,35.2873,23872.0
2016-04-25 15:30:00,45.59,45.71,45.57,45.71,170798.0,35.2873,35.3801,35.2718,35.3801,170798.0
2016-04-26 09:30:00,45.68,46.29,45.58,46.23,181507.0,35.3569,35.8291,35.2795,35.7826,181507.0
2016-04-26 10:00:00,46.21,46.35,46.05,46.15,72663.0,35.7672,35.8755,35.6433,35.7207,72663.0
2016-04-26 10:30:00,46.05,46.17,45.96,45.98,25611.0,35.6433,35.7362,35.5736,35.5891,25611.0
2016-04-26 11:00:00,45.97,46.46,45.88,46.27,68773.0,35.5814,35.9607,35.5117,35.8136,68773.0
2016-04-26 11:30:00,46.24,46.27,46.07,46.27,48016.0,35.7904,35.8136,35.6588,35.8136,48016.0
2016-04-26 12:00:00,46.25,46.3,46.17,46.3,33665.0,35.7981,35.8368,35.7362,35.8368,33665.0
2016-04-26 12:30:00,46.28,46.55,46.26,46.55,46661.0,35.8213,36.0303,35.8059,36.0303,46661.0
2016-04-26 13:00:00,46.56,46.78,46.53,46.78,82134.0,36.0381,36.2083,36.0148,36.2083,82134.0
2016-04-26 13:30:00,46.77,46.77,46.56,46.63,36699.0,36.2006,36.2006,36.0381,36.0922,36699.0
2016-04-26 14:00:00,46.65,46.82,46.64,46.8,56037.0,36.1077,36.2393,36.1,36.2238,56037.0
2016-04-26 14:30:00,46.8,46.89,46.77,46.77,53863.0,36.2238,36.2935,36.2006,36.2006,53863.0
2016-04-26 15:00:00,46.77,46.88,46.72,46.88,64520.0,36.2006,36.2857,36.1619,36.2857,64520.0
2016-04-26 15:30:00,46.87,47.02,46.86,46.98,229254.0,36.278,36.3941,36.2703,36.3631,229254.0
2016-04-27 09:30:00,46.85,47.24,46.66,47.24,45015.0,36.2625,36.5644,36.1155,36.5644,45015.0
2016-04-27 10:00:00,47.3,47.31,47.02,47.02,90809.0,36.6108,36.6186,36.3941,36.3941,90809.0
2016-04-27 10:30:00,47.02,47.08,46.76,46.91,49240.0,36.3941,36.4405,36.1929,36.309,49240.0
2016-04-27 11:00:00,46.91,47.09,46.84,46.91,93410.0,36.309,36.4483,36.2548,36.309,93410.0
2016-04-27 11:30:00,46.93,47.0,46.84,46.85,32316.0,36.3244,36.3786,36.2548,36.2625,32316.0
2016-04-27 12:00:00,46.87,46.97,46.78,46.86,48859.0,36.278,36.3554,36.2083,36.2703,48859.0
2016-04-27 12:30:00,46.86,47.17,46.84,47.17,80675.0,36.2703,36.5102,36.2548,36.5102,80675.0
2016-04-27 13:00:00,47.17,47.38,47.12,47.14,42327.0,36.5102,36.6727,36.4715,36.487,42327.0
2016-04-27 13:30:00,47.12,47.19,47.07,47.07,25168.0,36.4715,36.5257,36.4328,36.4328,25168.0
2016-04-27 14:00:00,47.04,47.38,46.97,47.27,53376.0,36.4096,36.6727,36.3554,36.5876,53376.0
2016-04-27 14:30:00,47.26,47.32,47.16,47.31,57071.0,36.5799,36.6263,36.5025,36.6186,57071.0
2016-04-27 15:00:00,47.31,47.52,47.31,47.43,55918.0,36.6186,36.7811,36.6186,36.7114,55918.0
2016-04-27 15:30:00,47.42,47.45,47.36,47.4,124202.0,36.7037,36.7269,36.6573,36.6882,124202.0
2016-04-28 09:30:00,47.0,47.18,46.86,47.01,36599.0,36.3786,36.5179,36.2703,36.3864,36599.0
2016-04-28 10:00:00,47.02,47.18,46.91,47.04,82286.0,36.3941,36.5179,36.309,36.4096,82286.0
2016-04-28 10:30:00,47.05,47.16,47.03,47.03,34426.0,36.4173,36.5025,36.4018,36.4018,34426.0
2016-04-28 11:00:00,47.07,47.15,46.97,47.12,35521.0,36.4328,36.4947,36.3554,36.4715,35521.0
2016-04-28 11:30:00,47.13,47.14,47.06,47.08,19411.0,36.4792,36.487,36.4251,36.4405,19411.0
2016-04-28 12:00:00,47.09,47.1,46.95,46.97,26611.0,36.4483,36.456,36.3399,36.3554,26611.0
2016-04-28 12:30:00,46.97,47.16,46.96,47.12,26153.0,36.3554,36.5025,36.3477,36.4715,26153.0
2016-04-28 13:00:00,47.13,47.18,47.06,47.17,38525.0,36.4792,36.5179,36.4251,36.5102,38525.0
2016-04-28 13:30:00,47.18,47.29,47.18,47.22,28458.0,36.5179,36.6031,36.5179,36.5489,28458.0
2016-04-28 14:00:00,47.22,47.28,47.2,47.23,20141.0,36.5489,36.5953,36.5334,36.5566,20141.0
2016-04-28 14:30:00,47.23,47.28,47.09,47.12,27532.0,36.5566,36.5953,36.4483,36.4715,27532.0
2016-04-28 15:00:00,47.13,47.13,46.66,46.68,33612.0,36.4792,36.4792,36.1155,36.1309,33612.0
2016-04-28 15:30:00,46.66,46.73,46.52,46.65,170040.0,36.1155,36.1696,36.0071,36.1077,170040.0
2016-04-29 09:30:00,46.87,46.95,46.25,46.25,36147.0,36.278,36.3399,35.7981,35.7981,36147.0
2016-04-29 10:00:00,46.28,46.29,46.11,46.27,50270.0,35.8213,35.8291,35.6898,35.8136,50270.0
2016-04-29 10:30:00,46.23,46.5,46.15,46.25,37576.0,35.7826,35.9916,35.7207,35.7981,37576.0
2016-04-29 11:00:00,46.27,46.27,45.99,46.03,148639.0,35.8136,35.8136,35.5969,35.6278,148639.0
2016-04-29 11:30:00,46.04,46.15,45.67,45.91,129130.0,35.6356,35.7207,35.3492,35.5349,129130.0
2016-04-29 12:00:00,45.92,46.0,45.86,46.0,36896.0,35.5427,35.6046,35.4962,35.6046,36896.0
2016-04-29 12:30:00,45.98,46.13,45.73,45.74,41519.0,35.5891,35.7052,35.3956,35.4034,41519.0
2016-04-29 13:00:00,45.73,46.0,45.71,45.85,41525.0,35.3956,35.6046,35.3801,35.4885,41525.0
2016-04-29 13:30:00,45.86,46.07,45.84,45.98,30118.0,35.4962,35.6588,35.4808,35.5891,30118.0
2016-04-29 14:00:00,45.98,46.15,45.87,46.01,31835.0,35.5891,35.7207,35.504,35.6123,31835.0
2016-04-29 14:30:00,46.0,46.03,45.87,45.91,46996.0,35.6046,35.6278,35.504,35.5349,46996.0
2016-04-29 15:00:00,45.91,46.09,45.91,46.07,64643.0,35.5349,35.6743,35.5349,35.6588,64643.0
2016-04-29 15:30:00,46.06,46.45,46.05,46.34,263750.0,35.6511,35.9529,35.6433,35.8678,263750.0
2016-05-02 09:30:00,46.9,48.56,46.79,47.89,408322.0,36.3012,37.5861,36.2161,37.0675,408322.0
2016-05-02 10:00:00,47.93,48.26,47.86,47.99,118528.0,37.0985,37.3539,37.0443,37.1449,118528.0
2016-05-02 10:30:00,48.0,48.09,47.89,47.91,59871.0,37.1526,37.2223,37.0675,37.083,59871.0
2016-05-02 11:00:00,47.94,48.26,47.83,48.23,98180.0,37.1062,37.3539,37.0211,37.3307,98180.0
2016-05-02 11:30:00,48.24,48.54,48.24,48.31,141195.0,37.3384,37.5706,37.3384,37.3926,141195.0
2016-05-02 12:00:00,48.31,48.31,48.07,48.14,52827.0,37.3926,37.3926,37.2068,37.261,52827.0
2016-05-02 12:30:00,48.14,48.19,47.84,47.84,78058.0,37.261,37.2997,37.0288,37.0288,78058.0
2016-05-02 13:00:00,47.85,48.15,47.75,48.03,86153.0,37.0365,37.2687,36.9591,37.1759,86153.0
2016-05-02 13:30:00,48.05,48.25,47.97,48.03,55743.0,37.1913,37.3461,37.1294,37.1759,55743.0
2016-05-02 14:00:00,48.04,48.06,47.88,47.88,41235.0,37.1836,37.1991,37.0598,37.0598,41235.0
2016-05-02 14:30:00,47.89,47.97,47.8,47.87,60626.0,37.0675,37.1294,36.9978,37.052,60626.0
2016-05-02 15:00:00,47.87,47.97,47.79,47.89,74679.0,37.052,37.1294,36.9901,37.0675,74679.0
2016-05-02 15:30:00,47.89,47.99,47.83,47.9,184248.0,37.0675,37.1449,37.0211,37.0752,184248.0
2016-05-03 09:30:00,47.81,47.84,47.2,47.34,73812.0,37.0056,37.0288,36.5334,36.6418,73812.0
2016-05-03 10:00:00,47.32,47.54,46.95,47.48,76068.0,36.6263,36.7966,36.3399,36.7501,76068.0
2016-05-03 10:30:00,47.47,47.59,47.01,47.06,189184.0,36.7424,36.8353,36.3864,36.4251,189184.0
2016-05-03 11:00:00,47.05,47.26,46.98,47.07,76833.0,36.4173,36.5799,36.3631,36.4328,76833.0
2016-05-03 11:30:00,47.09,47.61,46.97,47.58,125464.0,36.4483,36.8508,36.3554,36.8276,125464.0
2016-05-03 12:00:00,47.58,47.65,47.3,47.35,47249.0,36.8276,36.8817,36.6108,36.6495,47249.0
2016-05-03 12:30:00,47.36,47.39,47.18,47.18,115980.0,36.6573,36.6805,36.5179,36.5179,115980.0
2016-05-03 13:00:00,47.2,47.38,47.14,47.38,56742.0,36.5334,36.6727,36.487,36.6727,56742.0
2016-05-03 13:30:00,47.39,47.56,47.38,47.38,34442.0,36.6805,36.8121,36.6727,36.6727,34442.0
2016-05-03 14:00:00,47.38,47.39,47.16,47.26,41450.0,36.6727,36.6805,36.5025,36.5799,41450.0
2016-05-03 14:30:00,47.26,47.34,47.22,47.25,44665.0,36.5799,36.6418,36.5489,36.5721,44665.0
2016-05-03 15:00:00,47.26,47.28,47.1,47.21,54372.0,36.5799,36.5953,36.456,36.5412,54372.0
2016-05-03 15:30:00,47.2,47.25,47.09,47.17,172744.0,36.5334,36.5721,36.4483,36.5102,172744.0
2016-05-04 09:30:00,46.97,47.28,46.56,47.15,118315.0,36.3554,36.5953,36.0381,36.4947,118315.0
2016-05-04 10:00:00,47.18,47.25,46.8,46.84,118041.0,36.5179,36.5721,36.2238,36.2548,118041.0
2016-05-04 10:30:00,46.82,46.94,46.7,46.91,72629.0,36.2393,36.3322,36.1464,36.309,72629.0
2016-05-04 11:00:00,46.91,47.04,46.71,46.87,62749.0,36.309,36.4096,36.1542,36.278,62749.0
2016-05-04 11:30:00,46.91,47.09,46.85,47.09,36311.0,36.309,36.4483,36.2625,36.4483,36311.0
2016-05-04 12:00:00,47.07,47.08,46.9,46.9,35051.0,36.4328,36.4405,36.3012,36.3012,35051.0
2016-05-04 12:30:00,46.89,46.96,46.7,46.73,25466.0,36.2935,36.3477,36.1464,36.1696,25466.0
2016-05-04 13:00:00,46.72,46.82,46.7,46.71,72059.0,36.1619,36.2393,36.1464,36.1542,72059.0
2016-05-04 13:30:00,46.72,46.73,46.57,46.62,58662.0,36.1619,36.1696,36.0458,36.0845,58662.0
2016-05-04 14:00:00,46.64,46.71,46.54,46.7,86485.0,36.1,36.1542,36.0226,36.1464,86485.0
2016-05-04 14:30:00,46.69,46.72,46.52,46.57,56144.0,36.1387,36.1619,36.0071,36.0458,56144.0
2016-05-04 15:00:00,46.58,46.6,46.5,46.54,117269.0,36.0535,36.069,35.9916,36.0226,117269.0
2016-05-04 15:30:00,46.54,46.74,46.54,46.58,183791.0,36.0226,36.1774,36.0226,36.0535,183791.0
2016-05-05 09:30:00,45.5,45.84,44.96,45.57,395850.0,35.2176,35.4808,34.7996,35.2718,395850.0
2016-05-05 10:00:00,45.52,45.76,44.94,45.0,281655.0,35.2331,35.4188,34.7842,34.8306,281655.0
2016-05-05 10:30:00,44.99,45.25,44.98,45.02,99249.0,34.8229,35.0241,34.8151,34.8461,99249.0
2016-05-05 11:00:00,45.01,45.1,44.74,44.78,157035.0,34.8383,34.908,34.6294,34.6603,157035.0
2016-05-05 11:30:00,44.78,45.07,44.76,45.05,262946.0,34.6603,34.8848,34.6448,34.8693,262946.0
2016-05-05 12:00:00,45.05,45.07,44.94,44.94,85524.0,34.8693,34.8848,34.7842,34.7842,85524.0
2016-05-05 12:30:00,44.95,45.05,44.9,45.01,64644.0,34.7919,34.8693,34.7532,34.8383,64644.0
2016-05-05 13:00:00,45.01,45.03,44.54,44.55,106788.0,34.8383,34.8538,34.4746,34.4823,106788.0
2016-05-05 13:30:00,44.58,44.7,44.5,44.62,162172.0,34.5055,34.5984,34.4436,34.5365,162172.0
2016-05-05 14:00:00,44.61,44.8,44.6,44.78,48049.0,34.5287,34.6758,34.521,34.6603,48049.0
2016-05-05 14:30:00,44.79,44.92,44.73,44.8,49484.0,34.6681,34.7687,34.6216,34.6758,49484.0
2016-05-05 15:00:00,44.81,44.96,44.72,44.96,88996.0,34.6835,34.7996,34.6139,34.7996,88996.0
2016-05-05 15:30:00,44.96,44.99,44.75,44.86,313999.0,34.7996,34.8229,34.6371,34.7222,313999.0
2016-05-06 09:30:00,44.76,45.11,44.63,44.69,38775.0,34.6448,34.9157,34.5442,34.5907,38775.0
2016-05-06 10:00:00,44.69,44.86,44.38,44.42,36276.0,34.5907,34.7222,34.3507,34.3817,36276.0
2016-05-06 10:30:00,44.4,44.45,44.27,44.34,41301.0,34.3662,34.4049,34.2656,34.3197,41301.0
2016-05-06 11:00:00,44.34,44.47,44.34,44.41,37467.0,34.3197,34.4204,34.3197,34.3739,37467.0
2016-05-06 11:30:00,44.44,44.45,44.13,44.17,22454.0,34.3971,34.4049,34.1572,34.1882,22454.0
2016-05-06 12:00:00,44.16,44.43,44.15,44.41,38779.0,34.1804,34.3894,34.1727,34.3739,38779.0
2016-05-06 12:30:00,44.39,44.43,44.36,44.41,63319.0,34.3584,34.3894,34.3352,34.3739,63319.0
2016-05-06 13:00:00,44.43,44.73,44.4,44.72,74958.0,34.3894,34.6216,34.3662,34.6139,74958.0
2016-05-06 13:30:00,44.72,44.74,44.59,44.73,35201.0,34.6139,34.6294,34.5133,34.6216,35201.0
2016-05-06 14:00:00,44.75,44.98,44.75,44.95,37395.0,34.6371,34.8151,34.6371,34.7919,37395.0
2016-05-06 14:30:00,44.94,45.0,44.9,44.92,27600.0,34.7842,34.8306,34.7532,34.7687,27600.0
2016-05-06 15:00:00,44.94,45.01,44.9,44.97,30059.0,34.7842,34.8383,34.7532,34.8074,30059.0
2016-05-06 15:30:00,44.99,45.0,44.79,44.87,173653.0,34.8229,34.8306,34.6681,34.73,173653.0
2016-05-09 09:30:00,44.91,45.48,44.55,45.41,80432.0,34.7609,35.2021,34.4823,35.1479,80432.0
2016-05-09 10:00:00,45.44,45.47,45.26,45.46,39277.0,35.1712,35.1944,35.0318,35.1866,39277.0
2016-05-09 10:30:00,45.45,45.76,45.28,45.59,83843.0,35.1789,35.4188,35.0473,35.2873,83843.0
2016-05-09 11:00:00,45.62,45.76,45.35,45.47,30629.0,35.3105,35.4188,35.1015,35.1944,30629.0
2016-05-09 11:30:00,45.47,45.53,45.42,45.44,32100.0,35.1944,35.2408,35.1557,35.1712,32100.0
2016-05-09 12:00:00,45.45,45.64,45.35,45.6,31171.0,35.1789,35.326,35.1015,35.295,31171.0
2016-05-09 12:30:00,45.6,45.73,45.48,45.69,20191.0,35.295,35.3956,35.2021,35.3647,20191.0
2016-05-09 13:00:00,45.69,45.82,45.67,45.77,31375.0,35.3647,35.4653,35.3492,35.4266,31375.0
2016-05-09 13:30:00,45.75,45.8,45.62,45.64,27104.0,35.4111,35.4498,35.3105,35.326,27104.0
2016-05-09 14:00:00,45.65,45.69,45.41,45.58,58037.0,35.3337,35.3647,35.1479,35.2795,58037.0
2016-05-09 14:30:00,45.57,45.82,45.52,45.72,24704.0,35.2718,35.4653,35.2331,35.3879,24704.0
2016-05-09 15:00:00,45.74,45.77,45.65,45.69,29425.0,35.4034,35.4266,35.3337,35.3647,29425.0
2016-05-09 15:30:00,45.68,45.68,45.46,45.49,145136.0,35.3569,35.3569,35.1866,35.2099,145136.0
2016-05-10 09:30:00,45.49,45.72,45.07,45.68,53866.0,35.2099,35.3879,34.8848,35.3569,53866.0
2016-05-10 10:00:00,45.64,45.67,45.47,45.55,67633.0,35.326,35.3492,35.1944,35.2563,67633.0
2016-05-10 10:30:00,45.59,45.7,45.52,45.53,91579.0,35.2873,35.3724,35.2331,35.2408,91579.0
2016-05-10 11:00:00,45.52,45.57,45.42,45.5,58251.0,35.2331,35.2718,35.1557,35.2176,58251.0
2016-05-10 11:30:00,45.49,45.64,45.41,45.6,28202.0,35.2099,35.326,35.1479,35.295,28202.0
2016-05-10 12:00:00,45.63,45.69,45.58,45.65,51706.0,35.3182,35.3647,35.2795,35.3337,51706.0
2016-05-10 12:30:00,45.64,45.64,45.5,45.62,45598.0,35.326,35.326,35.2176,35.3105,45598.0
2016-05-10 13:00:00,45.64,45.77,45.6,45.7,78382.0,35.326,35.4266,35.295,35.3724,78382.0
2016-05-10 13:30:00,45.72,45.8,45.65,45.73,60096.0,35.3879,35.4498,35.3337,35.3956,60096.0
2016-05-10 14:00:00,45.73,45.82,45.55,45.67,49488.0,35.3956,35.4653,35.2563,35.3492,49488.0
2016-05-10 14:30:00,45.68,45.69,45.48,45.48,53360.0,35.3569,35.3647,35.2021,35.2021,53360.0
2016-05-10 15:00:00,45.48,45.51,45.41,45.44,83363.0,35.2021,35.2253,35.1479,35.1712,83363.0
2016-05-10 15:30:00,45.43,45.44,45.3,45.38,270146.0,35.1634,35.1712,35.0628,35.1247,270146.0
2016-05-11 09:30:00,44.73,44.73,43.06,43.26,304131.0,34.6216,34.6216,33.329,33.4838,304131.0
2016-05-11 10:00:00,43.23,43.75,43.06,43.61,257020.0,33.4606,33.8631,33.329,33.7547,257020.0
2016-05-11 10:30:00,43.62,43.62,43.32,43.32,192414.0,33.7625,33.7625,33.5303,33.5303,192414.0
2016-05-11 11:00:00,43.35,43.35,42.86,42.96,254371.0,33.5535,33.5535,33.1742,33.2516,254371.0
2016-05-11 11:30:00,42.94,43.01,42.77,42.91,304948.0,33.2361,33.2903,33.1045,33.2129,304948.0
2016-05-11 12:00:00,42.91,43.07,42.89,42.93,233969.0,33.2129,33.3368,33.1974,33.2284,233969.0
2016-05-11 12:30:00,42.93,43.02,42.8,42.87,184559.0,33.2284,33.2981,33.1278,33.1819,184559.0
2016-05-11 13:00:00,42.87,42.92,42.59,42.59,340201.0,33.1819,33.2206,32.9652,32.9652,340201.0
2016-05-11 13:30:00,42.59,42.61,42.27,42.33,562209.0,32.9652,32.9807,32.7175,32.764,562209.0
2016-05-11 14:00:00,42.32,42.43,42.07,42.13,365487.0,32.7562,32.8414,32.5627,32.6092,365487.0
2016-05-11 14:30:00,42.13,42.21,41.98,42.04,374923.0,32.6092,32.6711,32.4931,32.5395,374923.0
2016-05-11 15:00:00,42.04,42.06,41.98,42.01,272389.0,32.5395,32.555,32.4931,32.5163,272389.0
2016-05-11 15:30:00,42.01,42.04,41.87,41.96,617312.0,32.5163,32.5395,32.4079,32.4776,617312.0
2016-05-12 09:30:00,41.82,42.3,41.59,41.85,92286.0,32.3692,32.7408,32.1912,32.3925,92286.0
2016-05-12 10:00:00,41.85,42.07,41.83,41.99,418413.0,32.3925,32.5627,32.377,32.5008,418413.0
2016-05-12 10:30:00,41.97,42.15,41.77,41.83,262162.0,32.4853,32.6247,32.3305,32.377,262162.0
2016-05-12 11:00:00,41.84,41.99,41.76,41.98,255923.0,32.3847,32.5008,32.3228,32.4931,255923.0
2016-05-12 11:30:00,41.97,42.05,41.85,41.98,185962.0,32.4853,32.5473,32.3925,32.4931,185962.0
2016-05-12 12:00:00,41.98,42.04,41.89,41.97,79935.0,32.4931,32.5395,32.4234,32.4853,79935.0
2016-05-12 12:30:00,41.97,42.1,41.93,42.07,150188.0,32.4853,32.586,32.4544,32.5627,150188.0
2016-05-12 13:00:00,42.07,42.07,41.89,42.02,95412.0,32.5627,32.5627,32.4234,32.524,95412.0
2016-05-12 13:30:00,42.02,42.02,41.85,41.91,95441.0,32.524,32.524,32.3925,32.4389,95441.0
2016-05-12 14:00:00,41.9,42.37,41.9,42.35,322994.0,32.4312,32.7949,32.4312,32.7795,322994.0
2016-05-12 14:30:00,42.35,42.35,42.11,42.12,135273.0,32.7795,32.7795,32.5937,32.6014,135273.0
2016-05-12 15:00:00,42.13,42.15,42.01,42.09,238394.0,32.6092,32.6247,32.5163,32.5782,238394.0
2016-05-12 15:30:00,42.08,42.22,42.01,42.06,708664.0,32.5705,32.6788,32.5163,32.555,708664.0
2016-05-13 09:30:00,41.86,42.38,40.47,41.05,556169.0,32.4002,32.8027,31.3243,31.7732,556169.0
2016-05-13 10:00:00,41.05,41.3,40.9,41.0,338774.0,31.7732,31.9667,31.6571,31.7345,338774.0
2016-05-13 10:30:00,41.01,41.28,40.86,41.25,475795.0,31.7423,31.9513,31.6262,31.928,475795.0
2016-05-13 11:00:00,41.27,42.01,41.25,41.75,625503.0,31.9435,32.5163,31.928,32.3151,625503.0
2016-05-13 11:30:00,41.75,41.76,41.37,41.38,310940.0,32.3151,32.3228,32.0209,32.0287,310940.0
2016-05-13 12:00:00,41.38,41.43,41.18,41.29,416648.0,32.0287,32.0674,31.8739,31.959,416648.0
2016-05-13 12:30:00,41.28,41.31,41.01,41.14,428677.0,31.9513,31.9745,31.7423,31.8429,428677.0
2016-05-13 13:00:00,41.15,41.25,40.99,41.07,266319.0,31.8506,31.928,31.7268,31.7887,266319.0
2016-05-13 13:30:00,41.07,41.22,41.04,41.16,235639.0,31.7887,31.9048,31.7655,31.8584,235639.0
2016-05-13 14:00:00,41.16,41.2,40.96,41.02,194261.0,31.8584,31.8893,31.7036,31.75,194261.0
2016-05-13 14:30:00,41.02,41.06,40.71,40.83,220810.0,31.75,31.781,31.5101,31.603,220810.0
2016-05-13 15:00:00,40.83,40.86,40.66,40.79,272067.0,31.603,31.6262,31.4714,31.572,272067.0
2016-05-13 15:30:00,40.78,40.81,40.57,40.7,605114.0,31.5643,31.5875,31.4017,31.5023,605114.0
2016-05-16 09:30:00,39.92,40.26,39.54,39.83,637814.0,30.8986,31.1618,30.6045,30.8289,637814.0
2016-05-16 10:00:00,39.84,40.1,39.67,39.88,429077.0,30.8367,31.0379,30.7051,30.8676,429077.0
2016-05-16 10:30:00,39.89,40.25,39.86,40.11,423545.0,30.8754,31.154,30.8522,31.0457,423545.0
2016-05-16 11:00:00,40.12,40.3,40.07,40.21,207995.0,31.0534,31.1927,31.0147,31.1231,207995.0
2016-05-16 11:30:00,40.22,40.28,40.15,40.27,189977.0,31.1308,31.1773,31.0766,31.1695,189977.0
2016-05-16 12:00:00,40.28,40.3,39.94,39.95,200470.0,31.1773,31.1927,30.9141,30.9218,200470.0
2016-05-16 12:30:00,39.94,40.13,39.93,40.06,191882.0,30.9141,31.0612,30.9063,31.007,191882.0
2016-05-16 13:00:00,40.06,40.07,39.92,39.95,220304.0,31.007,31.0147,30.8986,30.9218,220304.0
2016-05-16 13:30:00,39.95,40.03,39.94,39.97,219417.0,30.9218,30.9838,30.9141,30.9373,219417.0
2016-05-16 14:00:00,39.97,40.02,39.92,40.02,226597.0,30.9373,30.976,30.8986,30.976,226597.0
2016-05-16 14:30:00,40.02,40.11,39.98,39.98,580607.0,30.976,31.0457,30.945,30.945,580607.0
2016-05-16 15:00:00,39.98,40.08,39.97,39.99,416451.0,30.945,31.0225,30.9373,30.9528,416451.0
2016-05-16 15:30:00,40.0,40.01,39.8,39.89,632751.0,30.9605,30.9683,30.8057,30.8754,632751.0
2016-05-17 09:30:00,40.05,40.46,39.57,39.77,203862.0,30.9992,31.3166,30.6277,30.7825,203862.0
2016-05-17 10:00:00,39.77,39.77,39.45,39.54,323555.0,30.7825,30.7825,30.5348,30.6045,323555.0
2016-05-17 10:30:00,39.54,40.07,39.49,40.0,469470.0,30.6045,31.0147,30.5658,30.9605,469470.0
2016-05-17 11:00:00,39.96,39.97,39.67,39.67,112832.0,30.9296,30.9373,30.7051,30.7051,112832.0
2016-05-17 11:30:00,39.67,39.8,39.57,39.75,96539.0,30.7051,30.8057,30.6277,30.767,96539.0
2016-05-17 12:00:00,39.75,39.75,39.57,39.65,69680.0,30.767,30.767,30.6277,30.6896,69680.0
2016-05-17 12:30:00,39.65,39.77,39.6,39.65,312233.0,30.6896,30.7825,30.6509,30.6896,312233.0
2016-05-17 13:00:00,39.65,39.85,39.63,39.74,304934.0,30.6896,30.8444,30.6741,30.7593,304934.0
2016-05-17 13:30:00,39.74,39.75,39.47,39.47,79769.0,30.7593,30.767,30.5503,30.5503,79769.0
2016-05-17 14:00:00,39.48,39.56,39.31,39.4,165847.0,30.558,30.62,30.4265,30.4961,165847.0
2016-05-17 14:30:00,39.41,39.47,39.36,39.45,93776.0,30.5039,30.5503,30.4652,30.5348,93776.0
2016-05-17 15:00:00,39.45,39.58,39.4,39.47,151779.0,30.5348,30.6354,30.4961,30.5503,151779.0
2016-05-17 15:30:00,39.46,39.57,39.43,39.51,419573.0,30.5426,30.6277,30.5193,30.5813,419573.0
2016-05-18 09:30:00,39.0,39.1,38.59,38.87,236205.0,30.1865,30.2639,29.8692,30.0859,236205.0
2016-05-18 10:00:00,38.86,39.12,38.76,39.0,172222.0,30.0782,30.2794,30.0008,30.1865,172222.0
2016-05-18 10:30:00,39.0,39.04,38.68,38.71,137247.0,30.1865,30.2175,29.9388,29.9621,137247.0
2016-05-18 11:00:00,38.73,38.76,38.43,38.49,163661.0,29.9775,30.0008,29.7453,29.7918,163661.0
2016-05-18 11:30:00,38.49,38.5,38.24,38.27,457377.0,29.7918,29.7995,29.5983,29.6215,457377.0
2016-05-18 12:00:00,38.26,38.47,38.2,38.33,288534.0,29.6137,29.7763,29.5673,29.6679,288534.0
2016-05-18 12:30:00,38.33,38.41,38.25,38.4,266544.0,29.6679,29.7298,29.606,29.7221,266544.0
2016-05-18 13:00:00,38.4,38.4,38.3,38.34,232948.0,29.7221,29.7221,29.6447,29.6757,232948.0
2016-05-18 13:30:00,38.34,38.58,38.33,38.51,227145.0,29.6757,29.8614,29.6679,29.8073,227145.0
2016-05-18 14:00:00,38.5,38.5,38.15,38.16,415277.0,29.7995,29.7995,29.5286,29.5363,415277.0
2016-05-18 14:30:00,38.16,38.3,38.06,38.3,429135.0,29.5363,29.6447,29.4589,29.6447,429135.0
2016-05-18 15:00:00,38.31,38.42,37.96,38.05,391074.0,29.6524,29.7376,29.3815,29.4512,391074.0
2016-05-18 15:30:00,38.05,38.11,37.96,38.05,854758.0,29.4512,29.4976,29.3815,29.4512,854758.0
2016-05-19 09:30:00,41.0,41.9,40.19,40.44,1909408.0,31.7345,32.4312,31.1076,31.3011,1909408.0
2016-05-19 10:00:00,40.46,41.23,40.32,40.98,830864.0,31.3166,31.9126,31.2082,31.7191,830864.0
2016-05-19 10:30:00,40.99,42.23,40.95,42.09,838811.0,31.7268,32.6866,31.6958,32.5782,838811.0
2016-05-19 11:00:00,42.1,42.17,41.33,41.41,618929.0,32.586,32.6401,31.99,32.0519,618929.0
2016-05-19 11:30:00,41.44,41.45,41.06,41.28,323209.0,32.0751,32.0828,31.781,31.9513,323209.0
2016-05-19 12:00:00,41.28,41.32,40.89,40.96,310815.0,31.9513,31.9822,31.6494,31.7036,310815.0
2016-05-19 12:30:00,40.96,41.16,40.72,41.04,370750.0,31.7036,31.8584,31.5178,31.7655,370750.0
2016-05-19 13:00:00,41.03,41.29,40.82,41.22,290714.0,31.7578,31.959,31.5952,31.9048,290714.0
2016-05-19 13:30:00,41.22,41.63,41.16,41.61,365232.0,31.9048,32.2222,31.8584,32.2067,365232.0
2016-05-19 14:00:00,41.59,41.61,41.04,41.25,322953.0,32.1912,32.2067,31.7655,31.928,322953.0
2016-05-19 14:30:00,41.25,41.42,40.95,41.03,342944.0,31.928,32.0596,31.6958,31.7578,342944.0
2016-05-19 15:00:00,41.03,41.45,41.03,41.34,316741.0,31.7578,32.0828,31.7578,31.9977,316741.0
2016-05-19 15:30:00,41.34,41.55,41.33,41.36,694566.0,31.9977,32.1603,31.99,32.0132,694566.0
2016-05-20 09:30:00,42.42,42.54,41.75,42.2,1224649.0,32.8336,32.9265,32.3151,32.6634,1224649.0
2016-05-20 10:00:00,42.2,42.49,42.15,42.47,549239.0,32.6634,32.8878,32.6247,32.8723,549239.0
2016-05-20 10:30:00,42.47,43.0,42.41,42.67,413053.0,32.8723,33.2826,32.8259,33.0271,413053.0
2016-05-20 11:00:00,42.68,42.78,42.55,42.71,351999.0,33.0349,33.1123,32.9343,33.0581,351999.0
2016-05-20 11:30:00,42.69,43.1,42.66,43.0,292618.0,33.0426,33.36,33.0194,33.2826,292618.0
2016-05-20 12:00:00,43.01,43.09,42.99,43.09,228917.0,33.2903,33.3522,33.2748,33.3522,228917.0
2016-05-20 12:30:00,43.08,43.33,43.03,43.11,271043.0,33.3445,33.538,33.3058,33.3677,271043.0
2016-05-20 13:00:00,43.11,43.17,43.07,43.12,220630.0,33.3677,33.4142,33.3368,33.3755,220630.0
2016-05-20 13:30:00,43.12,43.15,42.97,43.06,274044.0,33.3755,33.3987,33.2593,33.329,274044.0
2016-05-20 14:00:00,43.06,43.44,43.01,43.36,176759.0,33.329,33.6231,33.2903,33.5612,176759.0
2016-05-20 14:30:00,43.37,43.55,43.31,43.43,226423.0,33.569,33.7083,33.5225,33.6154,226423.0
2016-05-20 15:00:00,43.44,43.44,43.21,43.31,259206.0,33.6231,33.6231,33.4451,33.5225,259206.0
2016-05-20 15:30:00,43.31,43.49,43.3,43.48,854902.0,33.5225,33.6618,33.5148,33.6541,854902.0
2016-05-23 09:30:00,43.35,43.45,42.76,42.78,321834.0,33.5535,33.6309,33.0968,33.1123,321834.0
2016-05-23 10:00:00,42.8,42.96,42.57,42.61,251402.0,33.1278,33.2516,32.9497,32.9807,251402.0
2016-05-23 10:30:00,42.61,42.68,42.33,42.57,196298.0,32.9807,33.0349,32.764,32.9497,196298.0
2016-05-23 11:00:00,42.55,42.67,42.52,42.57,148893.0,32.9343,33.0271,32.911,32.9497,148893.0
2016-05-23 11:30:00,42.57,42.57,42.26,42.37,101130.0,32.9497,32.9497,32.7098,32.7949,101130.0
2016-05-23 12:00:00,42.36,42.7,42.34,42.67,94905.0,32.7872,33.0504,32.7717,33.0271,94905.0
2016-05-23 12:30:00,42.65,42.68,42.44,42.44,83217.0,33.0117,33.0349,32.8491,32.8491,83217.0
2016-05-23 13:00:00,42.45,42.57,42.33,42.34,65440.0,32.8569,32.9497,32.764,32.7717,65440.0
2016-05-23 13:30:00,42.34,42.34,42.18,42.2,81100.0,32.7717,32.7717,32.6479,32.6634,81100.0
2016-05-23 14:00:00,42.2,42.33,42.2,42.3,88760.0,32.6634,32.764,32.6634,32.7408,88760.0
2016-05-23 14:30:00,42.29,42.3,42.09,42.13,79594.0,32.733,32.7408,32.5782,32.6092,79594.0
2016-05-23 15:00:00,42.13,42.18,42.05,42.12,106752.0,32.6092,32.6479,32.5473,32.6014,106752.0
2016-05-23 15:30:00,42.13,42.16,42.06,42.08,334277.0,32.6092,32.6324,32.555,32.5705,334277.0
2016-05-24 09:30:00,42.34,42.51,41.93,42.4,109275.0,32.7717,32.9033,32.4544,32.8182,109275.0
2016-05-24 10:00:00,42.39,43.1,42.39,42.81,198065.0,32.8104,33.36,32.8104,33.1355,198065.0
2016-05-24 10:30:00,42.8,42.83,42.65,42.71,117284.0,33.1278,33.151,33.0117,33.0581,117284.0
2016-05-24 11:00:00,42.71,42.8,42.57,42.58,94022.0,33.0581,33.1278,32.9497,32.9575,94022.0
2016-05-24 11:30:00,42.58,42.84,42.56,42.77,86009.0,32.9575,33.1587,32.942,33.1045,86009.0
2016-05-24 12:00:00,42.78,42.87,42.78,42.83,59876.0,33.1123,33.1819,33.1123,33.151,59876.0
2016-05-24 12:30:00,42.82,42.96,42.78,42.96,67188.0,33.1432,33.2516,33.1123,33.2516,67188.0
2016-05-24 13:00:00,42.96,43.06,42.85,43.05,238909.0,33.2516,33.329,33.1665,33.3213,238909.0
2016-05-24 13:30:00,43.04,43.07,42.91,42.95,61696.0,33.3135,33.3368,33.2129,33.2439,61696.0
2016-05-24 14:00:00,42.96,42.99,42.83,42.84,101549.0,33.2516,33.2748,33.151,33.1587,101549.0
2016-05-24 14:30:00,42.84,42.86,42.63,42.66,109227.0,33.1587,33.1742,32.9962,33.0194,109227.0
2016-05-24 15:00:00,42.66,42.87,42.66,42.79,87032.0,33.0194,33.1819,33.0194,33.12,87032.0
2016-05-24 15:30:00,42.8,42.81,42.6,42.62,248546.0,33.1278,33.1355,32.973,32.9884,248546.0
2016-05-25 09:30:00,42.62,42.94,42.61,42.77,87231.0,32.9884,33.2361,32.9807,33.1045,87231.0
2016-05-25 10:00:00,42.76,43.0,42.7,42.94,99764.0,33.0968,33.2826,33.0504,33.2361,99764.0
2016-05-25 10:30:00,42.94,43.2,42.82,43.14,71060.0,33.2361,33.4374,33.1432,33.3909,71060.0
2016-05-25 11:00:00,43.15,43.2,42.93,42.93,80528.0,33.3987,33.4374,33.2284,33.2284,80528.0
2016-05-25 11:30:00,42.93,43.16,42.92,43.15,41794.0,33.2284,33.4064,33.2206,33.3987,41794.0
2016-05-25 12:00:00,43.15,43.24,43.1,43.22,73167.0,33.3987,33.4683,33.36,33.4529,73167.0
2016-05-25 12:30:00,43.22,43.28,43.18,43.24,58473.0,33.4529,33.4993,33.4219,33.4683,58473.0
2016-05-25 13:00:00,43.24,43.4,43.21,43.28,48562.0,33.4683,33.5922,33.4451,33.4993,48562.0
2016-05-25 13:30:00,43.28,43.36,43.26,43.33,43991.0,33.4993,33.5612,33.4838,33.538,43991.0
2016-05-25 14:00:00,43.33,43.37,43.26,43.27,67617.0,33.538,33.569,33.4838,33.4916,67617.0
2016-05-25 14:30:00,43.28,43.34,43.13,43.15,73099.0,33.4993,33.5457,33.3832,33.3987,73099.0
2016-05-25 15:00:00,43.14,43.34,43.13,43.34,106855.0,33.3909,33.5457,33.3832,33.5457,106855.0
2016-05-25 15:30:00,43.34,43.39,43.26,43.28,246111.0,33.5457,33.5844,33.4838,33.4993,246111.0
2016-05-26 09:30:00,43.51,43.75,43.22,43.3,114705.0,33.6773,33.8631,33.4529,33.5148,114705.0
2016-05-26 10:00:00,43.3,43.38,43.07,43.07,129097.0,33.5148,33.5767,33.3368,33.3368,129097.0
2016-05-26 10:30:00,43.09,43.27,43.04,43.07,58432.0,33.3522,33.4916,33.3135,33.3368,58432.0
2016-05-26 11:00:00,43.07,43.13,42.89,42.92,52996.0,33.3368,33.3832,33.1974,33.2206,52996.0
2016-05-26 11:30:00,42.92,43.03,42.84,42.97,81447.0,33.2206,33.3058,33.1587,33.2593,81447.0
2016-05-26 12:00:00,42.96,43.05,42.82,42.82,44293.0,33.2516,33.3213,33.1432,33.1432,44293.0
2016-05-26 12:30:00,42.83,42.97,42.82,42.96,80734.0,33.151,33.2593,33.1432,33.2516,80734.0
2016-05-26 13:00:00,42.95,43.11,42.95,42.98,37771.0,33.2439,33.3677,33.2439,33.2671,37771.0
2016-05-26 13:30:00,42.97,43.06,42.9,43.0,44073.0,33.2593,33.329,33.2052,33.2826,44073.0
2016-05-26 14:00:00,43.0,43.12,42.92,42.93,94095.0,33.2826,33.3755,33.2206,33.2284,94095.0
2016-05-26 14:30:00,42.93,42.94,42.78,42.8,169639.0,33.2284,33.2361,33.1123,33.1278,169639.0
2016-05-26 15:00:00,42.8,42.88,42.7,42.75,145729.0,33.1278,33.1897,33.0504,33.0891,145729.0
2016-05-26 15:30:00,42.75,42.79,42.68,42.71,291115.0,33.0891,33.12,33.0349,33.0581,291115.0
2016-05-27 09:30:00,42.72,43.25,42.55,43.15,36281.0,33.0658,33.4761,32.9343,33.3987,36281.0
2016-05-27 10:00:00,43.16,43.29,43.09,43.19,102723.0,33.4064,33.507,33.3522,33.4296,102723.0
2016-05-27 10:30:00,43.18,43.21,42.98,43.06,82923.0,33.4219,33.4451,33.2671,33.329,82923.0
2016-05-27 11:00:00,43.06,43.08,42.89,42.98,41651.0,33.329,33.3445,33.1974,33.2671,41651.0
2016-05-27 11:30:00,42.99,43.01,42.82,42.89,42505.0,33.2748,33.2903,33.1432,33.1974,42505.0
2016-05-27 12:00:00,42.89,42.97,42.87,42.89,27507.0,33.1974,33.2593,33.1819,33.1974,27507.0
2016-05-27 12:30:00,42.89,42.99,42.84,42.98,28581.0,33.1974,33.2748,33.1587,33.2671,28581.0
2016-05-27 13:00:00,43.01,43.03,42.88,42.89,44528.0,33.2903,33.3058,33.1897,33.1974,44528.0
2016-05-27 13:30:00,42.9,42.95,42.81,42.87,41089.0,33.2052,33.2439,33.1355,33.1819,41089.0
2016-05-27 14:00:00,42.86,42.96,42.85,42.93,45034.0,33.1742,33.2516,33.1665,33.2284,45034.0
2016-05-27 14:30:00,42.92,43.0,42.92,42.98,56885.0,33.2206,33.2826,33.2206,33.2671,56885.0
2016-05-27 15:00:00,42.97,43.11,42.97,43.02,101176.0,33.2593,33.3677,33.2593,33.2981,101176.0
2016-05-27 15:30:00,43.02,43.09,42.98,43.07,192606.0,33.2981,33.3522,33.2671,33.3368,192606.0
2016-05-31 09:30:00,43.15,43.32,42.63,42.67,79166.0,33.3987,33.5303,32.9962,33.0271,79166.0
2016-05-31 10:00:00,42.68,42.95,42.61,42.8,135212.0,33.0349,33.2439,32.9807,33.1278,135212.0
2016-05-31 10:30:00,42.82,42.93,42.66,42.86,86948.0,33.1432,33.2284,33.0194,33.1742,86948.0
2016-05-31 11:00:00,42.86,43.06,42.78,42.98,132074.0,33.1742,33.329,33.1123,33.2671,132074.0
2016-05-31 11:30:00,42.98,43.0,42.77,42.77,69313.0,33.2671,33.2826,33.1045,33.1045,69313.0
2016-05-31 12:00:00,42.77,42.92,42.73,42.91,38074.0,33.1045,33.2206,33.0736,33.2129,38074.0
2016-05-31 12:30:00,42.9,42.92,42.76,42.83,40187.0,33.2052,33.2206,33.0968,33.151,40187.0
2016-05-31 13:00:00,42.83,42.9,42.77,42.87,35157.0,33.151,33.2052,33.1045,33.1819,35157.0
2016-05-31 13:30:00,42.87,42.89,42.75,42.78,31612.0,33.1819,33.1974,33.0891,33.1123,31612.0
2016-05-31 14:00:00,42.78,42.78,42.64,42.69,60987.0,33.1123,33.1123,33.0039,33.0426,60987.0
2016-05-31 14:30:00,42.7,42.72,42.59,42.61,59549.0,33.0504,33.0658,32.9652,32.9807,59549.0
2016-05-31 15:00:00,42.6,42.84,42.57,42.83,106067.0,32.973,33.1587,32.9497,33.151,106067.0
2016-05-31 15:30:00,42.82,42.97,42.82,42.9,261682.0,33.1432,33.2593,33.1432,33.2052,261682.0
2016-06-01 09:30:00,42.45,42.91,42.42,42.8,97647.0,32.8569,33.2129,32.8336,33.1278,97647.0
2016-06-01 10:00:00,42.81,42.95,42.69,42.81,78798.0,33.1355,33.2439,33.0426,33.1355,78798.0
2016-06-01 10:30:00,42.8,42.97,42.77,42.93,48013.0,33.1278,33.2593,33.1045,33.2284,48013.0
2016-06-01 11:00:00,42.93,43.0,42.89,42.9,32631.0,33.2284,33.2826,33.1974,33.2052,32631.0
2016-06-01 11:30:00,42.91,42.94,42.76,42.87,30294.0,33.2129,33.2361,33.0968,33.1819,30294.0
2016-06-01 12:00:00,42.87,42.93,42.81,42.88,34245.0,33.1819,33.2284,33.1355,33.1897,34245.0
2016-06-01 12:30:00,42.88,42.9,42.77,42.85,36429.0,33.1897,33.2052,33.1045,33.1665,36429.0
2016-06-01 13:00:00,42.86,42.93,42.83,42.88,42535.0,33.1742,33.2284,33.151,33.1897,42535.0
2016-06-01 13:30:00,42.88,42.89,42.79,42.84,39462.0,33.1897,33.1974,33.12,33.1587,39462.0
2016-06-01 14:00:00,42.84,43.02,42.78,43.01,95328.0,33.1587,33.2981,33.1123,33.2903,95328.0
2016-06-01 14:30:00,43.01,43.03,42.97,43.01,93730.0,33.2903,33.3058,33.2593,33.2903,93730.0
2016-06-01 15:00:00,43.02,43.08,42.98,43.07,55417.0,33.2981,33.3445,33.2671,33.3368,55417.0
2016-06-01 15:30:00,43.07,43.07,42.98,43.03,110527.0,33.3368,33.3368,33.2671,33.3058,110527.0
2016-06-02 09:30:00,42.87,43.18,42.75,42.85,56591.0,33.1819,33.4219,33.0891,33.1665,56591.0
2016-06-02 10:00:00,42.88,43.12,42.78,42.8,37470.0,33.1897,33.3755,33.1123,33.1278,37470.0
2016-06-02 10:30:00,42.82,43.07,42.78,43.02,50195.0,33.1432,33.3368,33.1123,33.2981,50195.0
2016-06-02 11:00:00,43.03,43.1,42.83,42.98,47366.0,33.3058,33.36,33.151,33.2671,47366.0
2016-06-02 11:30:00,42.96,43.0,42.82,42.85,47264.0,33.2516,33.2826,33.1432,33.1665,47264.0
2016-06-02 12:00:00,42.85,42.94,42.85,42.93,34491.0,33.1665,33.2361,33.1665,33.2284,34491.0
2016-06-02 12:30:00,42.92,43.1,42.92,43.1,26520.0,33.2206,33.36,33.2206,33.36,26520.0
2016-06-02 13:00:00,43.09,43.16,43.09,43.16,30863.0,33.3522,33.4064,33.3522,33.4064,30863.0
2016-06-02 13:30:00,43.15,43.29,43.14,43.27,47152.0,33.3987,33.507,33.3909,33.4916,47152.0
2016-06-02 14:00:00,43.27,43.42,43.26,43.38,36598.0,33.4916,33.6077,33.4838,33.5767,36598.0
2016-06-02 14:30:00,43.4,43.41,43.34,43.37,28855.0,33.5922,33.5999,33.5457,33.569,28855.0
2016-06-02 15:00:00,43.37,43.39,43.29,43.34,51856.0,33.569,33.5844,33.507,33.5457,51856.0
2016-06-02 15:30:00,43.35,43.4,43.21,43.25,340480.0,33.5535,33.5922,33.4451,33.4761,340480.0
2016-06-03 09:30:00,43.24,43.31,42.82,42.93,74076.0,33.4683,33.5225,33.1432,33.2284,74076.0
2016-06-03 10:00:00,42.92,42.92,42.55,42.69,99244.0,33.2206,33.2206,32.9343,33.0426,99244.0
2016-06-03 10:30:00,42.66,43.0,42.63,43.0,73981.0,33.0194,33.2826,32.9962,33.2826,73981.0
2016-06-03 11:00:00,42.98,43.03,42.9,42.95,60055.0,33.2671,33.3058,33.2052,33.2439,60055.0
2016-06-03 11:30:00,42.95,43.21,42.94,43.2,36440.0,33.2439,33.4451,33.2361,33.4374,36440.0
2016-06-03 12:00:00,43.21,43.22,43.1,43.19,18570.0,33.4451,33.4529,33.36,33.4296,18570.0
2016-06-03 12:30:00,43.19,43.2,43.13,43.18,33643.0,33.4296,33.4374,33.3832,33.4219,33643.0
2016-06-03 13:00:00,43.19,43.34,43.15,43.31,29411.0,33.4296,33.5457,33.3987,33.5225,29411.0
2016-06-03 13:30:00,43.31,43.33,43.23,43.33,21916.0,33.5225,33.538,33.4606,33.538,21916.0
2016-06-03 14:00:00,43.31,43.33,43.2,43.26,30999.0,33.5225,33.538,33.4374,33.4838,30999.0
2016-06-03 14:30:00,43.27,43.37,43.27,43.28,24979.0,33.4916,33.569,33.4916,33.4993,24979.0
2016-06-03 15:00:00,43.28,43.28,43.16,43.17,40753.0,33.4993,33.4993,33.4064,33.4142,40753.0
2016-06-03 15:30:00,43.18,43.2,43.04,43.1,143800.0,33.4219,33.4374,33.3135,33.36,143800.0
2016-06-06 09:30:00,43.11,43.54,42.19,42.23,210965.0,33.3677,33.7005,32.6556,32.6866,210965.0
2016-06-06 10:00:00,42.26,42.46,42.24,42.3,109510.0,32.7098,32.8646,32.6943,32.7408,109510.0
2016-06-06 10:30:00,42.29,42.43,42.27,42.37,104474.0,32.733,32.8414,32.7175,32.7949,104474.0
2016-06-06 11:00:00,42.36,42.4,42.08,42.17,99136.0,32.7872,32.8182,32.5705,32.6401,99136.0
2016-06-06 11:30:00,42.16,42.25,42.07,42.09,111069.0,32.6324,32.7021,32.5627,32.5782,111069.0
2016-06-06 12:00:00,42.09,42.15,42.07,42.14,68188.0,32.5782,32.6247,32.5627,32.6169,68188.0
2016-06-06 12:30:00,42.13,42.2,42.01,42.11,117159.0,32.6092,32.6634,32.5163,32.5937,117159.0
2016-06-06 13:00:00,42.11,42.37,42.08,42.35,113529.0,32.5937,32.7949,32.5705,32.7795,113529.0
2016-06-06 13:30:00,42.34,42.54,42.31,42.46,98637.0,32.7717,32.9265,32.7485,32.8646,98637.0
2016-06-06 14:00:00,42.46,42.58,42.43,42.55,59410.0,32.8646,32.9575,32.8414,32.9343,59410.0
2016-06-06 14:30:00,42.56,42.56,42.34,42.36,75395.0,32.942,32.942,32.7717,32.7872,75395.0
2016-06-06 15:00:00,42.36,42.38,42.28,42.31,126877.0,32.7872,32.8027,32.7253,32.7485,126877.0
2016-06-06 15:30:00,42.31,42.46,42.22,42.36,324848.0,32.7485,32.8646,32.6788,32.7872,324848.0
2016-06-07 09:30:00,42.43,42.58,42.2,42.5,77968.0,32.8414,32.9575,32.6634,32.8956,77968.0
2016-06-07 10:00:00,42.52,42.56,42.34,42.53,50534.0,32.911,32.942,32.7717,32.9188,50534.0
2016-06-07 10:30:00,42.53,42.61,42.5,42.57,23080.0,32.9188,32.9807,32.8956,32.9497,23080.0
2016-06-07 11:00:00,42.56,42.64,42.5,42.64,29264.0,32.942,33.0039,32.8956,33.0039,29264.0
2016-06-07 11:30:00,42.65,42.9,42.64,42.9,42900.0,33.0117,33.2052,33.0039,33.2052,42900.0
2016-06-07 12:00:00,42.89,42.9,42.75,42.76,38700.0,33.1974,33.2052,33.0891,33.0968,38700.0
2016-06-07 12:30:00,42.76,42.94,42.75,42.93,31142.0,33.0968,33.2361,33.0891,33.2284,31142.0
2016-06-07 13:00:00,42.93,43.07,42.88,43.07,56334.0,33.2284,33.3368,33.1897,33.3368,56334.0
2016-06-07 13:30:00,43.08,43.08,42.98,43.07,46189.0,33.3445,33.3445,33.2671,33.3368,46189.0
2016-06-07 14:00:00,43.06,43.09,42.99,43.05,31227.0,33.329,33.3522,33.2748,33.3213,31227.0
2016-06-07 14:30:00,43.04,43.06,42.94,43.04,49360.0,33.3135,33.329,33.2361,33.3135,49360.0
2016-06-07 15:00:00,43.03,43.08,42.97,43.05,51986.0,33.3058,33.3445,33.2593,33.3213,51986.0
2016-06-07 15:30:00,43.05,43.06,42.87,42.87,144181.0,33.3213,33.329,33.1819,33.1819,144181.0
2016-06-08 09:30:00,42.76,43.06,42.76,42.86,40677.0,33.2135,33.4465,33.2135,33.2911,40677.0
2016-06-08 10:00:00,42.86,42.96,42.74,42.95,39744.0,33.2911,33.3688,33.1979,33.361,39744.0
2016-06-08 10:30:00,42.94,43.02,42.89,42.93,50797.0,33.3533,33.4154,33.3144,33.3455,50797.0
2016-06-08 11:00:00,42.94,42.95,42.76,42.8,25484.0,33.3533,33.361,33.2135,33.2445,25484.0
2016-06-08 11:30:00,42.8,43.03,42.79,42.94,36039.0,33.2445,33.4232,33.2368,33.3533,36039.0
2016-06-08 12:00:00,42.94,43.03,42.93,42.96,30003.0,33.3533,33.4232,33.3455,33.3688,30003.0
2016-06-08 12:30:00,42.96,43.0,42.93,42.95,35869.0,33.3688,33.3999,33.3455,33.361,35869.0
2016-06-08 13:00:00,42.94,42.98,42.91,42.91,20207.0,33.3533,33.3844,33.33,33.33,20207.0
2016-06-08 13:30:00,42.9,42.96,42.86,42.96,45515.0,33.3222,33.3688,33.2911,33.3688,45515.0
2016-06-08 14:00:00,42.96,42.96,42.84,42.87,40358.0,33.3688,33.3688,33.2756,33.2989,40358.0
2016-06-08 14:30:00,42.87,42.98,42.86,42.95,23117.0,33.2989,33.3844,33.2911,33.361,23117.0
2016-06-08 15:00:00,42.94,43.0,42.91,42.92,58365.0,33.3533,33.3999,33.33,33.3377,58365.0
2016-06-08 15:30:00,42.92,42.96,42.88,42.91,103554.0,33.3377,33.3688,33.3067,33.33,103554.0
2016-06-09 09:30:00,42.72,43.03,42.54,42.61,34029.0,33.1824,33.4232,33.0426,33.097,34029.0
2016-06-09 10:00:00,42.58,42.58,42.23,42.26,50966.0,33.0737,33.0737,32.8018,32.8251,50966.0
2016-06-09 10:30:00,42.25,42.37,42.25,42.25,32542.0,32.8173,32.9105,32.8173,32.8173,32542.0
2016-06-09 11:00:00,42.26,42.53,42.25,42.39,47051.0,32.8251,33.0348,32.8173,32.9261,47051.0
2016-06-09 11:30:00,42.38,42.42,42.25,42.25,24267.0,32.9183,32.9494,32.8173,32.8173,24267.0
2016-06-09 12:00:00,42.25,42.29,42.18,42.25,29134.0,32.8173,32.8484,32.763,32.8173,29134.0
2016-06-09 12:30:00,42.24,42.32,42.21,42.23,33484.0,32.8096,32.8717,32.7863,32.8018,33484.0
2016-06-09 13:00:00,42.24,42.38,42.22,42.38,60875.0,32.8096,32.9183,32.794,32.9183,60875.0
2016-06-09 13:30:00,42.39,42.45,42.34,42.41,67646.0,32.9261,32.9727,32.8872,32.9416,67646.0
2016-06-09 14:00:00,42.42,42.44,42.25,42.27,48978.0,32.9494,32.9649,32.8173,32.8329,48978.0
2016-06-09 14:30:00,42.27,42.39,42.27,42.39,41934.0,32.8329,32.9261,32.8329,32.9261,41934.0
2016-06-09 15:00:00,42.39,42.48,42.36,42.41,67484.0,32.9261,32.996,32.9028,32.9416,67484.0
2016-06-09 15:30:00,42.4,42.54,42.38,42.43,100157.0,32.9338,33.0426,32.9183,32.9571,100157.0
2016-06-10 09:30:00,41.96,42.02,41.26,41.52,73161.0,32.5921,32.6387,32.0484,32.2503,73161.0
2016-06-10 10:00:00,41.54,41.76,41.35,41.48,70211.0,32.2658,32.4367,32.1183,32.2192,70211.0
2016-06-10 10:30:00,41.5,41.81,41.47,41.76,39316.0,32.2348,32.4756,32.2115,32.4367,39316.0
2016-06-10 11:00:00,41.77,41.96,41.75,41.92,30239.0,32.4445,32.5921,32.429,32.561,30239.0
2016-06-10 11:30:00,41.91,41.95,41.78,41.86,27415.0,32.5532,32.5843,32.4523,32.5144,27415.0
2016-06-10 12:00:00,41.87,41.88,41.69,41.81,35201.0,32.5222,32.5299,32.3824,32.4756,35201.0
2016-06-10 12:30:00,41.8,41.87,41.79,41.84,21686.0,32.4678,32.5222,32.46,32.4989,21686.0
2016-06-10 13:00:00,41.82,41.89,41.78,41.86,20459.0,32.4833,32.5377,32.4523,32.5144,20459.0
2016-06-10 13:30:00,41.84,41.85,41.62,41.69,58234.0,32.4989,32.5066,32.328,32.3824,58234.0
2016-06-10 14:00:00,41.7,41.78,41.69,41.72,24088.0,32.3901,32.4523,32.3824,32.4057,24088.0
2016-06-10 14:30:00,41.72,41.79,41.63,41.69,40462.0,32.4057,32.46,32.3357,32.3824,40462.0
2016-06-10 15:00:00,41.69,41.8,41.66,41.78,39631.0,32.3824,32.4678,32.3591,32.4523,39631.0
2016-06-10 15:30:00,41.79,41.86,41.76,41.81,131549.0,32.46,32.5144,32.4367,32.4756,131549.0
2016-06-13 09:30:00,41.81,41.95,41.21,41.39,121440.0,32.4756,32.5843,32.0095,32.1493,121440.0
2016-06-13 10:00:00,41.41,41.44,41.14,41.22,111524.0,32.1649,32.1882,31.9551,32.0173,111524.0
2016-06-13 10:30:00,41.21,41.27,41.08,41.12,79874.0,32.0095,32.0561,31.9085,31.9396,79874.0
2016-06-13 11:00:00,41.11,41.25,41.08,41.1,94813.0,31.9318,32.0406,31.9085,31.9241,94813.0
2016-06-13 11:30:00,41.1,41.1,40.6,40.62,219289.0,31.9241,31.9241,31.5357,31.5512,219289.0
2016-06-13 12:00:00,40.63,40.98,40.61,40.78,186271.0,31.559,31.8309,31.5435,31.6755,186271.0
2016-06-13 12:30:00,40.79,40.86,40.76,40.81,63565.0,31.6833,31.7377,31.66,31.6988,63565.0
2016-06-13 13:00:00,40.8,41.01,40.8,40.94,73244.0,31.6911,31.8542,31.6911,31.7998,73244.0
2016-06-13 13:30:00,40.95,40.97,40.72,40.74,76128.0,31.8076,31.8231,31.6289,31.6444,76128.0
2016-06-13 14:00:00,40.74,40.8,40.62,40.64,102599.0,31.6444,31.6911,31.5512,31.5668,102599.0
2016-06-13 14:30:00,40.63,40.78,40.61,40.63,99922.0,31.559,31.6755,31.5435,31.559,99922.0
2016-06-13 15:00:00,40.64,40.68,40.57,40.59,128746.0,31.5668,31.5978,31.5124,31.5279,128746.0
2016-06-13 15:30:00,40.58,40.66,40.36,40.46,378763.0,31.5202,31.5823,31.3493,31.427,378763.0
2016-06-14 09:30:00,40.46,40.75,40.31,40.53,88115.0,31.427,31.6522,31.3105,31.4813,88115.0
2016-06-14 10:00:00,40.51,40.52,40.1,40.19,71010.0,31.4658,31.4736,31.1473,31.2172,71010.0
2016-06-14 10:30:00,40.22,40.24,39.91,39.95,88468.0,31.2405,31.2561,30.9998,31.0308,88468.0
2016-06-14 11:00:00,39.96,40.16,39.95,40.04,55810.0,31.0386,31.1939,31.0308,31.1007,55810.0
2016-06-14 11:30:00,40.05,40.17,40.02,40.06,74442.0,31.1085,31.2017,31.0852,31.1163,74442.0
2016-06-14 12:00:00,40.06,40.49,40.06,40.48,89104.0,31.1163,31.4503,31.1163,31.4425,89104.0
2016-06-14 12:30:00,40.47,40.5,40.29,40.31,31271.0,31.4347,31.458,31.2949,31.3105,31271.0
2016-06-14 13:00:00,40.31,40.35,40.22,40.23,34847.0,31.3105,31.3415,31.2405,31.2483,34847.0
2016-06-14 13:30:00,40.23,40.33,40.17,40.23,53384.0,31.2483,31.326,31.2017,31.2483,53384.0
2016-06-14 14:00:00,40.24,40.34,40.2,40.28,45587.0,31.2561,31.3338,31.225,31.2871,45587.0
2016-06-14 14:30:00,40.29,40.35,40.07,40.08,53024.0,31.2949,31.3415,31.124,31.1318,53024.0
2016-06-14 15:00:00,40.08,40.43,40.04,40.33,190621.0,31.1318,31.4037,31.1007,31.326,190621.0
2016-06-14 15:30:00,40.33,40.39,40.26,40.31,236247.0,31.326,31.3726,31.2716,31.3105,236247.0
2016-06-15 09:30:00,40.36,41.11,40.36,41.1,165232.0,31.3493,31.9318,31.3493,31.9241,165232.0
2016-06-15 10:00:00,41.1,41.39,41.1,41.28,118085.0,31.9241,32.1493,31.9241,32.0639,118085.0
2016-06-15 10:30:00,41.28,41.67,41.28,41.59,148106.0,32.0639,32.3668,32.0639,32.3047,148106.0
2016-06-15 11:00:00,41.62,41.79,41.45,41.45,134239.0,32.328,32.46,32.1959,32.1959,134239.0
2016-06-15 11:30:00,41.45,41.69,41.39,41.68,123778.0,32.1959,32.3824,32.1493,32.3746,123778.0
2016-06-15 12:00:00,41.68,41.76,41.46,41.48,79326.0,32.3746,32.4367,32.2037,32.2192,79326.0
2016-06-15 12:30:00,41.5,41.56,41.29,41.29,36016.0,32.2348,32.2814,32.0717,32.0717,36016.0
2016-06-15 13:00:00,41.29,41.36,41.21,41.26,32361.0,32.0717,32.126,32.0095,32.0484,32361.0
2016-06-15 13:30:00,41.24,41.3,41.16,41.22,20510.0,32.0328,32.0794,31.9707,32.0173,20510.0
2016-06-15 14:00:00,41.26,41.33,41.0,41.0,62061.0,32.0484,32.1027,31.8464,31.8464,62061.0
2016-06-15 14:30:00,41.0,41.21,40.96,41.19,70548.0,31.8464,32.0095,31.8153,31.994,70548.0
2016-06-15 15:00:00,41.17,41.24,41.12,41.12,41589.0,31.9784,32.0328,31.9396,31.9396,41589.0
2016-06-15 15:30:00,41.13,41.16,40.79,40.83,160124.0,31.9474,31.9707,31.6833,31.7144,160124.0
2016-06-16 09:30:00,40.73,40.88,40.37,40.39,47153.0,31.6367,31.7532,31.3571,31.3726,47153.0
2016-06-16 10:00:00,40.39,40.75,40.33,40.48,41403.0,31.3726,31.6522,31.326,31.4425,41403.0
2016-06-16 10:30:00,40.47,40.55,40.35,40.42,33412.0,31.4347,31.4969,31.3415,31.3959,33412.0
2016-06-16 11:00:00,40.46,40.82,40.39,40.74,42217.0,31.427,31.7066,31.3726,31.6444,42217.0
2016-06-16 11:30:00,40.75,40.81,40.52,40.56,20370.0,31.6522,31.6988,31.4736,31.5046,20370.0
2016-06-16 12:00:00,40.56,40.69,40.49,40.66,27521.0,31.5046,31.6056,31.4503,31.5823,27521.0
2016-06-16 12:30:00,40.65,40.73,40.54,40.59,29358.0,31.5745,31.6367,31.4891,31.5279,29358.0
2016-06-16 13:00:00,40.6,40.68,40.47,40.49,30372.0,31.5357,31.5978,31.4347,31.4503,30372.0
2016-06-16 13:30:00,40.52,40.56,40.34,40.38,32536.0,31.4736,31.5046,31.3338,31.3648,32536.0
2016-06-16 14:00:00,40.4,40.71,40.4,40.55,26958.0,31.3804,31.6211,31.3804,31.4969,26958.0
2016-06-16 14:30:00,40.59,40.71,40.52,40.59,38139.0,31.5279,31.6211,31.4736,31.5279,38139.0
2016-06-16 15:00:00,40.6,40.61,40.47,40.59,48901.0,31.5357,31.5435,31.4347,31.5279,48901.0
2016-06-16 15:30:00,40.61,40.62,40.47,40.48,127024.0,31.5435,31.5512,31.4347,31.4425,127024.0
2016-06-17 09:30:00,40.32,41.02,40.25,40.92,192774.0,31.3182,31.8619,31.2638,31.7843,192774.0
2016-06-17 10:00:00,40.95,41.24,40.9,41.14,47652.0,31.8076,32.0328,31.7687,31.9551,47652.0
2016-06-17 10:30:00,41.1,41.24,41.01,41.14,34839.0,31.9241,32.0328,31.8542,31.9551,34839.0
2016-06-17 11:00:00,41.14,41.14,40.88,40.88,36576.0,31.9551,31.9551,31.7532,31.7532,36576.0
2016-06-17 11:30:00,40.86,41.0,40.81,40.83,30707.0,31.7377,31.8464,31.6988,31.7144,30707.0
2016-06-17 12:00:00,40.83,40.97,40.8,40.89,37108.0,31.7144,31.8231,31.6911,31.761,37108.0
2016-06-17 12:30:00,40.92,40.92,40.65,40.71,40729.0,31.7843,31.7843,31.5745,31.6211,40729.0
2016-06-17 13:00:00,40.72,40.77,40.62,40.7,48517.0,31.6289,31.6678,31.5512,31.6134,48517.0
2016-06-17 13:30:00,40.68,40.8,40.68,40.71,29468.0,31.5978,31.6911,31.5978,31.6211,29468.0
2016-06-17 14:00:00,40.71,40.77,40.64,40.75,58180.0,31.6211,31.6678,31.5668,31.6522,58180.0
2016-06-17 14:30:00,40.75,40.81,40.68,40.71,40288.0,31.6522,31.6988,31.5978,31.6211,40288.0
2016-06-17 15:00:00,40.71,40.75,40.59,40.72,80250.0,31.6211,31.6522,31.5279,31.6289,80250.0
2016-06-17 15:30:00,40.73,40.8,40.69,40.71,218819.0,31.6367,31.6911,31.6056,31.6211,218819.0
2016-06-20 09:30:00,41.31,41.6,41.22,41.29,174397.0,32.0872,32.3124,32.0173,32.0717,174397.0
2016-06-20 10:00:00,41.29,41.64,41.28,41.53,72641.0,32.0717,32.3435,32.0639,32.2581,72641.0
2016-06-20 10:30:00,41.52,41.58,41.37,41.53,30391.0,32.2503,32.2969,32.1338,32.2581,30391.0
2016-06-20 11:00:00,41.53,41.59,41.39,41.43,41401.0,32.2581,32.3047,32.1493,32.1804,41401.0
2016-06-20 11:30:00,41.4,41.4,41.27,41.39,26688.0,32.1571,32.1571,32.0561,32.1493,26688.0
2016-06-20 12:00:00,41.4,41.42,41.22,41.25,36357.0,32.1571,32.1726,32.0173,32.0406,36357.0
2016-06-20 12:30:00,41.26,41.36,41.22,41.24,66902.0,32.0484,32.126,32.0173,32.0328,66902.0
2016-06-20 13:00:00,41.25,41.33,41.2,41.2,34530.0,32.0406,32.1027,32.0018,32.0018,34530.0
2016-06-20 13:30:00,41.19,41.26,41.18,41.19,26245.0,31.994,32.0484,31.9862,31.994,26245.0
2016-06-20 14:00:00,41.18,41.21,40.98,41.04,53704.0,31.9862,32.0095,31.8309,31.8775,53704.0
2016-06-20 14:30:00,41.04,41.11,40.96,41.05,55260.0,31.8775,31.9318,31.8153,31.8852,55260.0
2016-06-20 15:00:00,41.05,41.05,40.83,40.83,63420.0,31.8852,31.8852,31.7144,31.7144,63420.0
2016-06-20 15:30:00,40.83,40.96,40.8,40.9,234392.0,31.7144,31.8153,31.6911,31.7687,234392.0
2016-06-21 09:30:00,41.03,41.3,40.78,41.11,198491.0,31.8697,32.0794,31.6755,31.9318,198491.0
2016-06-21 10:00:00,41.12,41.12,40.77,40.96,85207.0,31.9396,31.9396,31.6678,31.8153,85207.0
2016-06-21 10:30:00,40.95,41.13,40.88,41.08,77559.0,31.8076,31.9474,31.7532,31.9085,77559.0
2016-06-21 11:00:00,41.07,41.3,41.04,41.16,46832.0,31.9008,32.0794,31.8775,31.9707,46832.0
2016-06-21 11:30:00,41.14,41.19,40.93,41.01,95871.0,31.9551,31.994,31.792,31.8542,95871.0
2016-06-21 12:00:00,41.01,41.06,40.87,40.94,55674.0,31.8542,31.893,31.7454,31.7998,55674.0
2016-06-21 12:30:00,40.96,41.0,40.92,40.98,66917.0,31.8153,31.8464,31.7843,31.8309,66917.0
2016-06-21 13:00:00,40.99,41.04,40.95,40.97,46267.0,31.8386,31.8775,31.8076,31.8231,46267.0
2016-06-21 13:30:00,40.97,40.99,40.77,40.84,70235.0,31.8231,31.8386,31.6678,31.7221,70235.0
2016-06-21 14:00:00,40.84,40.89,40.79,40.86,38195.0,31.7221,31.761,31.6833,31.7377,38195.0
2016-06-21 14:30:00,40.86,40.98,40.82,40.88,86509.0,31.7377,31.8309,31.7066,31.7532,86509.0
2016-06-21 15:00:00,40.89,40.89,40.77,40.85,54637.0,31.761,31.761,31.6678,31.7299,54637.0
2016-06-21 15:30:00,40.86,40.99,40.84,40.87,215883.0,31.7377,31.8386,31.7221,31.7454,215883.0
2016-06-22 09:30:00,40.95,41.18,40.91,41.0,33005.0,31.8076,31.9862,31.7765,31.8464,33005.0
2016-06-22 10:00:00,40.97,41.13,40.94,41.05,78712.0,31.8231,31.9474,31.7998,31.8852,78712.0
2016-06-22 10:30:00,41.05,41.23,40.99,41.13,60858.0,31.8852,32.0251,31.8386,31.9474,60858.0
2016-06-22 11:00:00,41.14,41.28,41.13,41.25,34062.0,31.9551,32.0639,31.9474,32.0406,34062.0
2016-06-22 11:30:00,41.26,41.27,41.08,41.08,31780.0,32.0484,32.0561,31.9085,31.9085,31780.0
2016-06-22 12:00:00,41.1,41.12,40.72,40.79,65870.0,31.9241,31.9396,31.6289,31.6833,65870.0
2016-06-22 12:30:00,40.79,40.87,40.72,40.84,62507.0,31.6833,31.7454,31.6289,31.7221,62507.0
2016-06-22 13:00:00,40.83,40.83,40.66,40.69,18086.0,31.7144,31.7144,31.5823,31.6056,18086.0
2016-06-22 13:30:00,40.69,40.76,40.68,40.73,25417.0,31.6056,31.66,31.5978,31.6367,25417.0
2016-06-22 14:00:00,40.72,40.76,40.66,40.75,22273.0,31.6289,31.66,31.5823,31.6522,22273.0
2016-06-22 14:30:00,40.75,40.77,40.61,40.61,25972.0,31.6522,31.6678,31.5435,31.5435,25972.0
2016-06-22 15:00:00,40.61,40.66,40.51,40.53,44915.0,31.5435,31.5823,31.4658,31.4813,44915.0
2016-06-22 15:30:00,40.53,40.58,40.47,40.51,111396.0,31.4813,31.5202,31.4347,31.4658,111396.0
2016-06-23 09:30:00,40.85,41.09,40.08,40.96,63755.0,31.7299,31.9163,31.1318,31.8153,63755.0
2016-06-23 10:00:00,40.97,41.02,40.87,40.9,55848.0,31.8231,31.8619,31.7454,31.7687,55848.0
2016-06-23 10:30:00,40.85,41.0,40.82,40.95,36813.0,31.7299,31.8464,31.7066,31.8076,36813.0
2016-06-23 11:00:00,40.96,41.02,40.95,41.01,39710.0,31.8153,31.8619,31.8076,31.8542,39710.0
2016-06-23 11:30:00,41.0,41.1,40.99,41.02,55169.0,31.8464,31.9241,31.8386,31.8619,55169.0
2016-06-23 12:00:00,41.02,41.05,40.87,40.87,23370.0,31.8619,31.8852,31.7454,31.7454,23370.0
2016-06-23 12:30:00,40.88,40.89,40.61,40.75,53718.0,31.7532,31.761,31.5435,31.6522,53718.0
2016-06-23 13:00:00,40.75,40.79,40.69,40.7,30947.0,31.6522,31.6833,31.6056,31.6134,30947.0
2016-06-23 13:30:00,40.71,40.73,40.59,40.63,33426.0,31.6211,31.6367,31.5279,31.559,33426.0
2016-06-23 14:00:00,40.62,40.69,40.59,40.68,77290.0,31.5512,31.6056,31.5279,31.5978,77290.0
2016-06-23 14:30:00,40.68,40.73,40.63,40.72,31979.0,31.5978,31.6367,31.559,31.6289,31979.0
2016-06-23 15:00:00,40.71,40.76,40.69,40.73,62610.0,31.6211,31.66,31.6056,31.6367,62610.0
2016-06-23 15:30:00,40.73,40.8,40.67,40.79,126690.0,31.6367,31.6911,31.5901,31.6833,126690.0
2016-06-24 09:30:00,40.27,40.62,40.0,40.52,157372.0,31.2794,31.5512,31.0697,31.4736,157372.0
2016-06-24 10:00:00,40.58,40.9,40.56,40.9,181996.0,31.5202,31.7687,31.5046,31.7687,181996.0
2016-06-24 10:30:00,40.86,41.23,40.84,41.08,100809.0,31.7377,32.0251,31.7221,31.9085,100809.0
2016-06-24 11:00:00,41.09,41.2,40.98,41.18,84096.0,31.9163,32.0018,31.8309,31.9862,84096.0
2016-06-24 11:30:00,41.2,41.34,41.1,41.25,68201.0,32.0018,32.1105,31.9241,32.0406,68201.0
2016-06-24 12:00:00,41.26,41.29,41.06,41.13,69167.0,32.0484,32.0717,31.893,31.9474,69167.0
2016-06-24 12:30:00,41.13,41.2,41.05,41.18,85328.0,31.9474,32.0018,31.8852,31.9862,85328.0
2016-06-24 13:00:00,41.19,41.27,41.14,41.21,88283.0,31.994,32.0561,31.9551,32.0095,88283.0
2016-06-24 13:30:00,41.21,41.31,41.12,41.3,78047.0,32.0095,32.0872,31.9396,32.0794,78047.0
2016-06-24 14:00:00,41.31,41.47,41.26,41.4,80465.0,32.0872,32.2115,32.0484,32.1571,80465.0
2016-06-24 14:30:00,41.4,41.44,41.23,41.41,63813.0,32.1571,32.1882,32.0251,32.1649,63813.0
2016-06-24 15:00:00,41.41,41.42,41.31,41.34,75109.0,32.1649,32.1726,32.0872,32.1105,75109.0
2016-06-24 15:30:00,41.34,41.58,41.27,41.29,277058.0,32.1105,32.2969,32.0561,32.0717,277058.0
2016-06-27 09:30:00,40.97,41.01,40.23,40.25,100073.0,31.8231,31.8542,31.2483,31.2638,100073.0
2016-06-27 10:00:00,40.25,40.41,40.01,40.03,94959.0,31.2638,31.3881,31.0774,31.093,94959.0
2016-06-27 10:30:00,40.04,40.04,39.72,39.77,129763.0,31.1007,31.1007,30.8522,30.891,129763.0
2016-06-27 11:00:00,39.76,39.9,39.54,39.72,87233.0,30.8832,30.992,30.7124,30.8522,87233.0
2016-06-27 11:30:00,39.73,40.06,39.71,39.98,113734.0,30.8599,31.1163,30.8444,31.0541,113734.0
2016-06-27 12:00:00,39.98,40.14,39.85,40.13,59731.0,31.0541,31.1784,30.9531,31.1706,59731.0
2016-06-27 12:30:00,40.12,40.18,39.87,40.0,48591.0,31.1629,31.2095,30.9687,31.0697,48591.0
2016-06-27 13:00:00,39.99,40.15,39.98,40.1,53674.0,31.0619,31.1862,31.0541,31.1473,53674.0
2016-06-27 13:30:00,40.11,40.15,39.93,39.99,60420.0,31.1551,31.1862,31.0153,31.0619,60420.0
2016-06-27 14:00:00,40.0,40.04,39.87,40.0,59567.0,31.0697,31.1007,30.9687,31.0697,59567.0
2016-06-27 14:30:00,40.0,40.04,39.86,39.94,91631.0,31.0697,31.1007,30.9609,31.0231,91631.0
2016-06-27 15:00:00,39.95,40.14,39.94,40.0,97206.0,31.0308,31.1784,31.0231,31.0697,97206.0
2016-06-27 15:30:00,39.99,40.19,39.98,40.08,356106.0,31.0619,31.2172,31.0541,31.1318,356106.0
2016-06-28 09:30:00,41.1,42.1,40.89,41.08,723591.0,31.9241,32.7008,31.761,31.9085,723591.0
2016-06-28 10:00:00,41.09,41.29,40.9,41.24,498983.0,31.9163,32.0717,31.7687,32.0328,498983.0
2016-06-28 10:30:00,41.25,41.44,41.13,41.4,250580.0,32.0406,32.1882,31.9474,32.1571,250580.0
2016-06-28 11:00:00,41.4,41.48,41.19,41.2,100872.0,32.1571,32.2192,31.994,32.0018,100872.0
2016-06-28 11:30:00,41.21,41.28,41.1,41.16,105739.0,32.0095,32.0639,31.9241,31.9707,105739.0
2016-06-28 12:00:00,41.17,41.21,41.03,41.12,163136.0,31.9784,32.0095,31.8697,31.9396,163136.0
2016-06-28 12:30:00,41.12,41.18,41.02,41.06,86465.0,31.9396,31.9862,31.8619,31.893,86465.0
2016-06-28 13:00:00,41.07,41.09,40.81,40.84,89729.0,31.9008,31.9163,31.6988,31.7221,89729.0
2016-06-28 13:30:00,40.85,41.28,40.8,41.27,324960.0,31.7299,32.0639,31.6911,32.0561,324960.0
2016-06-28 14:00:00,41.27,41.43,41.23,41.43,240828.0,32.0561,32.1804,32.0251,32.1804,240828.0
2016-06-28 14:30:00,41.43,41.84,41.42,41.79,160190.0,32.1804,32.4989,32.1726,32.46,160190.0
2016-06-28 15:00:00,41.78,41.78,41.48,41.48,128246.0,32.4523,32.4523,32.2192,32.2192,128246.0
2016-06-28 15:30:00,41.48,41.53,41.36,41.52,399089.0,32.2192,32.2581,32.126,32.2503,399089.0
2016-06-29 09:30:00,42.2,43.13,42.2,43.12,180631.0,32.7785,33.5009,32.7785,33.4931,180631.0
2016-06-29 10:00:00,43.09,43.43,43.07,43.38,247135.0,33.4698,33.7339,33.4543,33.695,247135.0
2016-06-29 10:30:00,43.37,43.47,43.07,43.17,167286.0,33.6873,33.765,33.4543,33.5319,167286.0
2016-06-29 11:00:00,43.18,43.3,43.11,43.26,105282.0,33.5397,33.6329,33.4853,33.6018,105282.0
2016-06-29 11:30:00,43.26,43.33,43.1,43.28,75004.0,33.6018,33.6562,33.4776,33.6174,75004.0
2016-06-29 12:00:00,43.27,43.4,43.26,43.34,64506.0,33.6096,33.7106,33.6018,33.664,64506.0
2016-06-29 12:30:00,43.33,43.35,43.25,43.25,75576.0,33.6562,33.6717,33.5941,33.5941,75576.0
2016-06-29 13:00:00,43.24,43.26,43.06,43.19,62254.0,33.5863,33.6018,33.4465,33.5475,62254.0
2016-06-29 13:30:00,43.2,43.35,43.18,43.29,53770.0,33.5552,33.6717,33.5397,33.6251,53770.0
2016-06-29 14:00:00,43.3,43.4,43.3,43.36,81561.0,33.6329,33.7106,33.6329,33.6795,81561.0
2016-06-29 14:30:00,43.37,43.41,43.3,43.4,80773.0,33.6873,33.7183,33.6329,33.7106,80773.0
2016-06-29 15:00:00,43.4,43.41,43.32,43.4,107688.0,33.7106,33.7183,33.6484,33.7106,107688.0
2016-06-29 15:30:00,43.4,43.41,43.25,43.3,269450.0,33.7106,33.7183,33.5941,33.6329,269450.0
2016-06-30 09:30:00,43.29,43.35,42.85,43.04,116152.0,33.6251,33.6717,33.2834,33.431,116152.0
2016-06-30 10:00:00,43.04,43.05,42.86,42.99,99868.0,33.431,33.4387,33.2911,33.3921,99868.0
2016-06-30 10:30:00,42.98,43.56,42.95,43.54,88714.0,33.3844,33.8349,33.361,33.8193,88714.0
2016-06-30 11:00:00,43.52,45.91,43.43,44.11,805849.0,33.8038,35.6602,33.7339,34.2621,805849.0
2016-06-30 11:30:00,44.08,44.39,43.97,44.34,363836.0,34.2388,34.4796,34.1533,34.4407,363836.0
2016-06-30 12:00:00,44.33,44.56,44.21,44.52,298294.0,34.433,34.6116,34.3397,34.5805,298294.0
2016-06-30 12:30:00,44.53,44.66,44.41,44.5,169268.0,34.5883,34.6893,34.4951,34.565,169268.0
2016-06-30 13:00:00,44.5,44.6,44.44,44.53,166333.0,34.565,34.6427,34.5184,34.5883,166333.0
2016-06-30 13:30:00,44.52,45.03,44.47,45.0,256177.0,34.5805,34.9767,34.5417,34.9534,256177.0
2016-06-30 14:00:00,45.0,45.06,44.83,44.99,208689.0,34.9534,35.0,34.8213,34.9456,208689.0
2016-06-30 14:30:00,44.98,44.99,44.61,44.62,172929.0,34.9378,34.9456,34.6504,34.6582,172929.0
2016-06-30 15:00:00,44.61,44.89,44.59,44.84,205104.0,34.6504,34.8679,34.6349,34.8291,205104.0
2016-06-30 15:30:00,44.84,45.09,44.78,45.06,654059.0,34.8291,35.0233,34.7825,35.0,654059.0
2016-07-01 09:30:00,45.23,46.32,45.22,46.18,540498.0,35.132,35.9787,35.1243,35.8699,540498.0
2016-07-01 10:00:00,46.23,46.33,45.84,46.05,214902.0,35.9088,35.9864,35.6058,35.7689,214902.0
2016-07-01 10:30:00,46.05,46.19,45.91,46.05,241182.0,35.7689,35.8777,35.6602,35.7689,241182.0
2016-07-01 11:00:00,46.05,46.07,45.83,45.89,408613.0,35.7689,35.7845,35.5981,35.6447,408613.0
2016-07-01 11:30:00,45.89,46.23,45.89,46.17,144687.0,35.6447,35.9088,35.6447,35.8622,144687.0
2016-07-01 12:00:00,46.17,46.21,46.04,46.11,94950.0,35.8622,35.8932,35.7612,35.8156,94950.0
2016-07-01 12:30:00,46.1,46.14,45.99,46.11,90688.0,35.8078,35.8389,35.7223,35.8156,90688.0
2016-07-01 13:00:00,46.12,46.2,45.76,45.76,96415.0,35.8233,35.8855,35.5437,35.5437,96415.0
2016-07-01 13:30:00,45.76,46.01,45.75,45.99,222340.0,35.5437,35.7379,35.5359,35.7223,222340.0
2016-07-01 14:00:00,45.99,46.06,45.9,45.91,95201.0,35.7223,35.7767,35.6524,35.6602,95201.0
2016-07-01 14:30:00,45.91,46.04,45.81,46.03,129661.0,35.6602,35.7612,35.5825,35.7534,129661.0
2016-07-01 15:00:00,46.03,46.23,46.02,46.09,156723.0,35.7534,35.9088,35.7456,35.8,156723.0
2016-07-01 15:30:00,46.09,46.17,45.97,46.08,281315.0,35.8,35.8622,35.7068,35.7922,281315.0
2016-07-05 09:30:00,45.91,46.14,45.63,45.81,165287.0,35.6602,35.8389,35.4427,35.5825,165287.0
2016-07-05 10:00:00,45.79,45.91,45.69,45.91,121547.0,35.567,35.6602,35.4893,35.6602,121547.0
2016-07-05 10:30:00,45.91,46.11,45.89,46.1,191561.0,35.6602,35.8156,35.6447,35.8078,191561.0
2016-07-05 11:00:00,46.09,46.18,45.96,46.14,313778.0,35.8,35.8699,35.699,35.8389,313778.0
2016-07-05 11:30:00,46.14,46.17,46.02,46.1,154625.0,35.8389,35.8622,35.7456,35.8078,154625.0
2016-07-05 12:00:00,46.1,46.2,46.06,46.19,92210.0,35.8078,35.8855,35.7767,35.8777,92210.0
2016-07-05 12:30:00,46.21,46.3,46.17,46.29,82674.0,35.8932,35.9631,35.8622,35.9554,82674.0
2016-07-05 13:00:00,46.29,46.37,46.24,46.26,66479.0,35.9554,36.0175,35.9165,35.9321,66479.0
2016-07-05 13:30:00,46.24,46.27,46.13,46.21,70326.0,35.9165,35.9398,35.8311,35.8932,70326.0
2016-07-05 14:00:00,46.21,46.39,46.21,46.25,76441.0,35.8932,36.033,35.8932,35.9243,76441.0
2016-07-05 14:30:00,46.25,46.33,46.16,46.25,58109.0,35.9243,35.9864,35.8544,35.9243,58109.0
2016-07-05 15:00:00,46.26,46.44,46.24,46.44,90383.0,35.9321,36.0719,35.9165,36.0719,90383.0
2016-07-05 15:30:00,46.44,46.53,46.36,46.4,313319.0,36.0719,36.1418,36.0097,36.0408,313319.0
2016-07-06 09:30:00,46.24,46.69,46.13,46.66,115211.0,35.9165,36.2661,35.8311,36.2428,115211.0
2016-07-06 10:00:00,46.66,46.85,46.62,46.74,157553.0,36.2428,36.3903,36.2117,36.3049,157553.0
2016-07-06 10:30:00,46.75,47.05,46.7,47.05,218362.0,36.3127,36.5457,36.2738,36.5457,218362.0
2016-07-06 11:00:00,47.06,47.28,47.04,47.09,343652.0,36.5535,36.7243,36.5379,36.5768,343652.0
2016-07-06 11:30:00,47.09,47.15,47.01,47.09,150874.0,36.5768,36.6234,36.5146,36.5768,150874.0
2016-07-06 12:00:00,47.09,47.17,47.04,47.11,302841.0,36.5768,36.6389,36.5379,36.5923,302841.0
2016-07-06 12:30:00,47.12,47.14,46.89,47.01,213230.0,36.6001,36.6156,36.4214,36.5146,213230.0
2016-07-06 13:00:00,47.01,47.06,46.92,46.98,187732.0,36.5146,36.5535,36.4447,36.4913,187732.0
2016-07-06 13:30:00,46.98,47.02,46.9,46.96,134032.0,36.4913,36.5224,36.4292,36.4758,134032.0
2016-07-06 14:00:00,46.97,47.06,46.92,47.01,118414.0,36.4835,36.5535,36.4447,36.5146,118414.0
2016-07-06 14:30:00,47.01,47.4,47.0,47.37,122772.0,36.5146,36.8175,36.5069,36.7942,122772.0
2016-07-06 15:00:00,47.37,47.41,47.18,47.24,169718.0,36.7942,36.8253,36.6467,36.6933,169718.0
2016-07-06 15:30:00,47.24,47.42,47.23,47.37,280535.0,36.6933,36.8331,36.6855,36.7942,280535.0
2016-07-07 09:30:00,47.33,47.77,47.13,47.36,131978.0,36.7632,37.1049,36.6078,36.7865,131978.0
2016-07-07 10:00:00,47.35,47.44,47.02,47.09,249875.0,36.7787,36.8486,36.5224,36.5768,249875.0
2016-07-07 10:30:00,47.09,47.24,46.96,46.96,87292.0,36.5768,36.6933,36.4758,36.4758,87292.0
2016-07-07 11:00:00,46.95,47.28,46.92,47.02,74879.0,36.468,36.7243,36.4447,36.5224,74879.0
2016-07-07 11:30:00,47.0,47.17,47.0,47.12,109885.0,36.5069,36.6389,36.5069,36.6001,109885.0
2016-07-07 12:00:00,47.15,47.17,47.0,47.09,64492.0,36.6234,36.6389,36.5069,36.5768,64492.0
2016-07-07 12:30:00,47.08,47.13,46.84,46.84,144967.0,36.569,36.6078,36.3826,36.3826,144967.0
2016-07-07 13:00:00,46.83,46.89,46.72,46.8,82001.0,36.3748,36.4214,36.2894,36.3515,82001.0
2016-07-07 13:30:00,46.8,46.87,46.71,46.81,111008.0,36.3515,36.4059,36.2816,36.3593,111008.0
2016-07-07 14:00:00,46.8,46.86,46.72,46.75,91512.0,36.3515,36.3981,36.2894,36.3127,91512.0
2016-07-07 14:30:00,46.76,46.84,46.71,46.77,146217.0,36.3204,36.3826,36.2816,36.3282,146217.0
2016-07-07 15:00:00,46.77,46.95,46.73,46.95,75700.0,36.3282,36.468,36.2971,36.468,75700.0
2016-07-07 15:30:00,46.95,47.05,46.87,46.87,229419.0,36.468,36.5457,36.4059,36.4059,229419.0
2016-07-08 09:30:00,47.44,48.1,47.44,47.97,131667.0,36.8486,37.3613,36.8486,37.2603,131667.0
2016-07-08 10:00:00,47.98,48.24,47.87,48.13,213416.0,37.2681,37.47,37.1826,37.3846,213416.0
2016-07-08 10:30:00,48.14,48.55,48.13,48.5,149672.0,37.3923,37.7108,37.3846,37.672,149672.0
2016-07-08 11:00:00,48.51,48.57,48.44,48.5,127699.0,37.6797,37.7263,37.6254,37.672,127699.0
2016-07-08 11:30:00,48.5,48.58,48.44,48.51,106046.0,37.672,37.7341,37.6254,37.6797,106046.0
2016-07-08 12:00:00,48.51,48.61,48.45,48.53,203438.0,37.6797,37.7574,37.6331,37.6953,203438.0
2016-07-08 12:30:00,48.53,48.55,48.42,48.45,76912.0,37.6953,37.7108,37.6098,37.6331,76912.0
2016-07-08 13:00:00,48.45,48.46,48.24,48.3,55236.0,37.6331,37.6409,37.47,37.5166,55236.0
2016-07-08 13:30:00,48.29,48.5,48.28,48.44,174446.0,37.5088,37.672,37.5011,37.6254,174446.0
2016-07-08 14:00:00,48.47,48.5,48.43,48.48,33576.0,37.6487,37.672,37.6176,37.6564,33576.0
2016-07-08 14:30:00,48.47,48.57,48.46,48.57,77788.0,37.6487,37.7263,37.6409,37.7263,77788.0
2016-07-08 15:00:00,48.56,48.57,48.41,48.41,80370.0,37.7186,37.7263,37.6021,37.6021,80370.0
2016-07-08 15:30:00,48.42,48.5,48.38,48.5,203478.0,37.6098,37.672,37.5788,37.672,203478.0
2016-07-11 09:30:00,48.39,48.8,48.22,48.61,307809.0,37.5865,37.905,37.4545,37.7574,307809.0
2016-07-11 10:00:00,48.61,48.72,48.25,48.28,219263.0,37.7574,37.8428,37.4778,37.5011,219263.0
2016-07-11 10:30:00,48.29,48.54,48.28,48.53,228051.0,37.5088,37.703,37.5011,37.6953,228051.0
2016-07-11 11:00:00,48.53,48.58,48.41,48.58,88707.0,37.6953,37.7341,37.6021,37.7341,88707.0
2016-07-11 11:30:00,48.57,48.6,48.45,48.46,50176.0,37.7263,37.7496,37.6331,37.6409,50176.0
2016-07-11 12:00:00,48.47,48.55,48.46,48.48,46141.0,37.6487,37.7108,37.6409,37.6564,46141.0
2016-07-11 12:30:00,48.48,48.59,48.47,48.5,86491.0,37.6564,37.7419,37.6487,37.672,86491.0
2016-07-11 13:00:00,48.5,48.54,48.45,48.52,116331.0,37.672,37.703,37.6331,37.6875,116331.0
2016-07-11 13:30:00,48.5,48.53,48.4,48.41,73193.0,37.672,37.6953,37.5943,37.6021,73193.0
2016-07-11 14:00:00,48.4,48.41,48.26,48.29,57174.0,37.5943,37.6021,37.4855,37.5088,57174.0
2016-07-11 14:30:00,48.28,48.35,48.23,48.27,111388.0,37.5011,37.5555,37.4622,37.4933,111388.0
2016-07-11 15:00:00,48.27,48.53,48.26,48.43,102279.0,37.4933,37.6953,37.4855,37.6176,102279.0
2016-07-11 15:30:00,48.43,48.52,48.41,48.48,180795.0,37.6176,37.6875,37.6021,37.6564,180795.0
2016-07-12 09:30:00,48.68,48.94,48.65,48.73,82770.0,37.8118,38.0137,37.7885,37.8506,82770.0
2016-07-12 10:00:00,48.71,48.78,48.66,48.7,129256.0,37.8351,37.8895,37.7962,37.8273,129256.0
2016-07-12 10:30:00,48.71,48.76,48.55,48.57,208452.0,37.8351,37.8739,37.7108,37.7263,208452.0
2016-07-12 11:00:00,48.57,48.77,48.57,48.74,87488.0,37.7263,37.8817,37.7263,37.8584,87488.0
2016-07-12 11:30:00,48.74,48.85,48.72,48.84,85966.0,37.8584,37.9438,37.8428,37.9361,85966.0
2016-07-12 12:00:00,48.83,48.96,48.8,48.95,64397.0,37.9283,38.0293,37.905,38.0215,64397.0
2016-07-12 12:30:00,48.96,48.98,48.79,48.85,93627.0,38.0293,38.0448,37.8972,37.9438,93627.0
2016-07-12 13:00:00,48.85,48.85,48.7,48.83,68402.0,37.9438,37.9438,37.8273,37.9283,68402.0
2016-07-12 13:30:00,48.83,48.91,48.68,48.72,138280.0,37.9283,37.9904,37.8118,37.8428,138280.0
2016-07-12 14:00:00,48.73,48.85,48.71,48.81,114156.0,37.8506,37.9438,37.8351,37.9128,114156.0
2016-07-12 14:30:00,48.81,48.81,48.69,48.72,216619.0,37.9128,37.9128,37.8195,37.8428,216619.0
2016-07-12 15:00:00,48.72,48.89,48.69,48.78,180919.0,37.8428,37.9749,37.8195,37.8895,180919.0
2016-07-12 15:30:00,48.78,48.85,48.69,48.75,292310.0,37.8895,37.9438,37.8195,37.8661,292310.0
2016-07-13 09:30:00,48.9,48.93,48.52,48.59,57608.0,37.9827,38.006,37.6875,37.7419,57608.0
2016-07-13 10:00:00,48.61,49.02,48.58,49.01,284223.0,37.7574,38.0759,37.7341,38.0681,284223.0
2016-07-13 10:30:00,49.02,49.12,48.98,49.0,69673.0,38.0759,38.1535,38.0448,38.0603,69673.0
2016-07-13 11:00:00,49.02,49.02,48.71,48.75,77457.0,38.0759,38.0759,37.8351,37.8661,77457.0
2016-07-13 11:30:00,48.73,48.86,48.73,48.86,169794.0,37.8506,37.9516,37.8506,37.9516,169794.0
2016-07-13 12:00:00,48.87,48.92,48.71,48.74,49727.0,37.9594,37.9982,37.8351,37.8584,49727.0
2016-07-13 12:30:00,48.73,48.83,48.72,48.79,110443.0,37.8506,37.9283,37.8428,37.8972,110443.0
2016-07-13 13:00:00,48.81,48.84,48.72,48.74,50635.0,37.9128,37.9361,37.8428,37.8584,50635.0
2016-07-13 13:30:00,48.73,48.75,48.45,48.5,88533.0,37.8506,37.8661,37.6331,37.672,88533.0
2016-07-13 14:00:00,48.5,48.65,48.49,48.59,39741.0,37.672,37.7885,37.6642,37.7419,39741.0
2016-07-13 14:30:00,48.59,48.6,48.5,48.5,16550.0,37.7419,37.7496,37.672,37.672,16550.0
2016-07-13 15:00:00,48.51,48.54,48.43,48.48,57198.0,37.6797,37.703,37.6176,37.6564,57198.0
2016-07-13 15:30:00,48.48,48.71,48.47,48.68,198399.0,37.6564,37.8351,37.6487,37.8118,198399.0
2016-07-14 09:30:00,49.65,50.18,49.56,50.15,595195.0,38.5652,38.9769,38.4953,38.9536,595195.0
2016-07-14 10:00:00,50.15,50.16,49.88,50.0,235450.0,38.9536,38.9614,38.7439,38.8371,235450.0
2016-07-14 10:30:00,50.0,50.14,49.86,49.91,211856.0,38.8371,38.9458,38.7283,38.7672,211856.0
2016-07-14 11:00:00,49.91,50.01,49.87,49.87,302068.0,38.7672,38.8448,38.7361,38.7361,302068.0
2016-07-14 11:30:00,49.88,49.93,49.73,49.82,101454.0,38.7439,38.7827,38.6274,38.6973,101454.0
2016-07-14 12:00:00,49.82,49.89,49.73,49.8,163181.0,38.6973,38.7516,38.6274,38.6817,163181.0
2016-07-14 12:30:00,49.8,49.86,49.72,49.86,144969.0,38.6817,38.7283,38.6196,38.7283,144969.0
2016-07-14 13:00:00,49.86,50.01,49.84,49.99,129741.0,38.7283,38.8448,38.7128,38.8293,129741.0
2016-07-14 13:30:00,50.0,50.47,49.99,50.39,766867.0,38.8371,39.2021,38.8293,39.14,766867.0
2016-07-14 14:00:00,50.4,50.62,50.28,50.58,376169.0,39.1478,39.3187,39.0546,39.2876,376169.0
2016-07-14 14:30:00,50.58,50.64,50.28,50.29,310067.0,39.2876,39.3342,39.0546,39.0623,310067.0
2016-07-14 15:00:00,50.29,50.36,49.96,50.01,250370.0,39.0623,39.1167,38.806,38.8448,250370.0
2016-07-14 15:30:00,50.01,50.06,49.95,49.98,405983.0,38.8448,38.8837,38.7982,38.8215,405983.0
2016-07-15 09:30:00,50.16,50.42,49.88,49.98,201101.0,38.9614,39.1633,38.7439,38.8215,201101.0
2016-07-15 10:00:00,50.01,50.18,49.92,50.15,91757.0,38.8448,38.9769,38.7749,38.9536,91757.0
2016-07-15 10:30:00,50.15,50.22,50.02,50.2,62599.0,38.9536,39.008,38.8526,38.9924,62599.0
2016-07-15 11:00:00,50.21,50.32,49.97,50.03,101888.0,39.0002,39.0856,38.8138,38.8604,101888.0
2016-07-15 11:30:00,50.04,50.06,49.77,49.86,53267.0,38.8681,38.8837,38.6584,38.7283,53267.0
2016-07-15 12:00:00,49.85,49.88,49.75,49.76,38635.0,38.7206,38.7439,38.6429,38.6507,38635.0
2016-07-15 12:30:00,49.76,49.83,49.67,49.68,34054.0,38.6507,38.705,38.5808,38.5885,34054.0
2016-07-15 13:00:00,49.68,49.93,49.67,49.88,47546.0,38.5885,38.7827,38.5808,38.7439,47546.0
2016-07-15 13:30:00,49.87,49.87,49.6,49.63,70412.0,38.7361,38.7361,38.5264,38.5497,70412.0
2016-07-15 14:00:00,49.63,49.67,49.6,49.62,43098.0,38.5497,38.5808,38.5264,38.5419,43098.0
2016-07-15 14:30:00,49.62,49.66,49.54,49.54,71021.0,38.5419,38.573,38.4798,38.4798,71021.0
2016-07-15 15:00:00,49.56,49.56,49.44,49.46,93644.0,38.4953,38.4953,38.4021,38.4176,93644.0
2016-07-15 15:30:00,49.46,49.51,49.33,49.34,283414.0,38.4176,38.4565,38.3167,38.3244,283414.0
2016-07-18 09:30:00,49.55,49.98,49.55,49.9,163143.0,38.4875,38.8215,38.4875,38.7594,163143.0
2016-07-18 10:00:00,49.91,50.31,49.91,50.19,186284.0,38.7672,39.0779,38.7672,38.9847,186284.0
2016-07-18 10:30:00,50.2,50.66,50.16,50.6,149826.0,38.9924,39.3497,38.9614,39.3031,149826.0
2016-07-18 11:00:00,50.6,50.74,50.49,50.71,120819.0,39.3031,39.4119,39.2177,39.3886,120819.0
2016-07-18 11:30:00,50.71,50.72,50.44,50.48,135860.0,39.3886,39.3963,39.1788,39.2099,135860.0
2016-07-18 12:00:00,50.48,50.57,50.34,50.46,108101.0,39.2099,39.2798,39.1012,39.1944,108101.0
2016-07-18 12:30:00,50.46,50.47,50.22,50.33,84381.0,39.1944,39.2021,39.008,39.0934,84381.0
2016-07-18 13:00:00,50.33,50.33,50.12,50.22,132280.0,39.0934,39.0934,38.9303,39.008,132280.0
2016-07-18 13:30:00,50.22,50.33,50.19,50.3,91228.0,39.008,39.0934,38.9847,39.0701,91228.0
2016-07-18 14:00:00,50.31,50.38,50.25,50.35,94214.0,39.0779,39.1322,39.0313,39.1089,94214.0
2016-07-18 14:30:00,50.36,50.36,50.17,50.28,128414.0,39.1167,39.1167,38.9691,39.0546,128414.0
2016-07-18 15:00:00,50.28,50.28,50.11,50.2,161781.0,39.0546,39.0546,38.9225,38.9924,161781.0
2016-07-18 15:30:00,50.21,50.24,50.14,50.16,306257.0,39.0002,39.0235,38.9458,38.9614,306257.0
2016-07-19 09:30:00,50.08,50.23,49.65,49.78,78606.0,38.8992,39.0157,38.5652,38.6662,78606.0
2016-07-19 10:00:00,49.77,49.82,49.6,49.77,85042.0,38.6584,38.6973,38.5264,38.6584,85042.0
2016-07-19 10:30:00,49.76,49.91,49.67,49.72,73442.0,38.6507,38.7672,38.5808,38.6196,73442.0
2016-07-19 11:00:00,49.72,49.81,49.68,49.76,74987.0,38.6196,38.6895,38.5885,38.6507,74987.0
2016-07-19 11:30:00,49.76,49.81,49.54,49.58,65903.0,38.6507,38.6895,38.4798,38.5108,65903.0
2016-07-19 12:00:00,49.59,49.77,49.58,49.72,50707.0,38.5186,38.6584,38.5108,38.6196,50707.0
2016-07-19 12:30:00,49.72,49.78,49.65,49.66,38418.0,38.6196,38.6662,38.5652,38.573,38418.0
2016-07-19 13:00:00,49.65,49.76,49.57,49.57,49807.0,38.5652,38.6507,38.5031,38.5031,49807.0
2016-07-19 13:30:00,49.57,49.75,49.55,49.71,50936.0,38.5031,38.6429,38.4875,38.6118,50936.0
2016-07-19 14:00:00,49.71,49.84,49.7,49.81,43628.0,38.6118,38.7128,38.6041,38.6895,43628.0
2016-07-19 14:30:00,49.82,49.86,49.74,49.77,61264.0,38.6973,38.7283,38.6351,38.6584,61264.0
2016-07-19 15:00:00,49.78,49.82,49.72,49.73,72855.0,38.6662,38.6973,38.6196,38.6274,72855.0
2016-07-19 15:30:00,49.73,49.84,49.72,49.82,187179.0,38.6274,38.7128,38.6196,38.6973,187179.0
2016-07-20 09:30:00,50.04,50.11,49.82,50.05,78159.0,38.8681,38.9225,38.6973,38.8759,78159.0
2016-07-20 10:00:00,50.05,50.25,49.99,50.12,92000.0,38.8759,39.0313,38.8293,38.9303,92000.0
2016-07-20 10:30:00,50.12,50.32,50.11,50.21,66721.0,38.9303,39.0856,38.9225,39.0002,66721.0
2016-07-20 11:00:00,50.2,50.23,49.97,50.06,54456.0,38.9924,39.0157,38.8138,38.8837,54456.0
2016-07-20 11:30:00,50.05,50.13,49.97,49.98,58741.0,38.8759,38.9381,38.8138,38.8215,58741.0
2016-07-20 12:00:00,49.98,49.98,49.86,49.91,45715.0,38.8215,38.8215,38.7283,38.7672,45715.0
2016-07-20 12:30:00,49.92,49.93,49.79,49.84,59404.0,38.7749,38.7827,38.674,38.7128,59404.0
2016-07-20 13:00:00,49.84,49.88,49.83,49.86,56629.0,38.7128,38.7439,38.705,38.7283,56629.0
2016-07-20 13:30:00,49.87,50.0,49.84,49.95,39041.0,38.7361,38.8371,38.7128,38.7982,39041.0
2016-07-20 14:00:00,49.95,49.99,49.92,49.94,37956.0,38.7982,38.8293,38.7749,38.7905,37956.0
2016-07-20 14:30:00,49.95,49.97,49.82,49.94,56188.0,38.7982,38.8138,38.6973,38.7905,56188.0
2016-07-20 15:00:00,49.94,49.99,49.93,49.96,37238.0,38.7905,38.8293,38.7827,38.806,37238.0
2016-07-20 15:30:00,49.96,50.1,49.93,50.1,172032.0,38.806,38.9147,38.7827,38.9147,172032.0
2016-07-21 09:30:00,50.11,50.33,49.92,50.09,49040.0,38.9225,39.0934,38.7749,38.907,49040.0
2016-07-21 10:00:00,50.12,50.33,50.11,50.21,77748.0,38.9303,39.0934,38.9225,39.0002,77748.0
2016-07-21 10:30:00,50.21,50.32,50.15,50.27,39217.0,39.0002,39.0856,38.9536,39.0468,39217.0
2016-07-21 11:00:00,50.26,50.26,50.16,50.19,57151.0,39.039,39.039,38.9614,38.9847,57151.0
2016-07-21 11:30:00,50.2,50.21,49.88,49.98,50956.0,38.9924,39.0002,38.7439,38.8215,50956.0
2016-07-21 12:00:00,49.97,50.05,49.91,49.97,23858.0,38.8138,38.8759,38.7672,38.8138,23858.0
2016-07-21 12:30:00,49.96,49.96,49.86,49.89,30640.0,38.806,38.806,38.7283,38.7516,30640.0
2016-07-21 13:00:00,49.91,50.02,49.89,50.0,17767.0,38.7672,38.8526,38.7516,38.8371,17767.0
2016-07-21 13:30:00,50.0,50.04,49.88,49.91,43934.0,38.8371,38.8681,38.7439,38.7672,43934.0
2016-07-21 14:00:00,49.91,49.96,49.86,49.9,38870.0,38.7672,38.806,38.7283,38.7594,38870.0
2016-07-21 14:30:00,49.89,49.91,49.77,49.8,72874.0,38.7516,38.7672,38.6584,38.6817,72874.0
2016-07-21 15:00:00,49.8,49.81,49.68,49.74,53313.0,38.6817,38.6895,38.5885,38.6351,53313.0
2016-07-21 15:30:00,49.75,49.8,49.71,49.79,107951.0,38.6429,38.6817,38.6118,38.674,107951.0
2016-07-22 09:30:00,49.51,49.82,49.5,49.69,83147.0,38.4565,38.6973,38.4487,38.5963,83147.0
2016-07-22 10:00:00,49.69,49.74,49.5,49.69,67968.0,38.5963,38.6351,38.4487,38.5963,67968.0
2016-07-22 10:30:00,49.67,49.88,49.66,49.81,40647.0,38.5808,38.7439,38.573,38.6895,40647.0
2016-07-22 11:00:00,49.81,49.91,49.77,49.89,58216.0,38.6895,38.7672,38.6584,38.7516,58216.0
2016-07-22 11:30:00,49.89,50.25,49.87,50.21,50960.0,38.7516,39.0313,38.7361,39.0002,50960.0
2016-07-22 12:00:00,50.2,50.27,50.15,50.25,47442.0,38.9924,39.0468,38.9536,39.0313,47442.0
2016-07-22 12:30:00,50.25,50.35,50.24,50.3,30465.0,39.0313,39.1089,39.0235,39.0701,30465.0
2016-07-22 13:00:00,50.3,50.35,50.25,50.3,40982.0,39.0701,39.1089,39.0313,39.0701,40982.0
2016-07-22 13:30:00,50.3,50.43,50.29,50.43,41801.0,39.0701,39.1711,39.0623,39.1711,41801.0
2016-07-22 14:00:00,50.41,50.59,50.39,50.58,75769.0,39.1555,39.2954,39.14,39.2876,75769.0
2016-07-22 14:30:00,50.57,50.59,50.42,50.56,61688.0,39.2798,39.2954,39.1633,39.2721,61688.0
2016-07-22 15:00:00,50.57,50.57,50.43,50.44,54572.0,39.2798,39.2798,39.1711,39.1788,54572.0
2016-07-22 15:30:00,50.43,50.47,50.33,50.38,230367.0,39.1711,39.2021,39.0934,39.1322,230367.0
2016-07-25 09:30:00,50.29,50.87,50.19,50.75,106585.0,39.0623,39.5128,38.9847,39.4196,106585.0
2016-07-25 10:00:00,50.72,50.86,50.44,50.61,72078.0,39.3963,39.5051,39.1788,39.3109,72078.0
2016-07-25 10:30:00,50.6,50.84,50.48,50.74,57399.0,39.3031,39.4895,39.2099,39.4119,57399.0
2016-07-25 11:00:00,50.74,50.74,50.5,50.57,87335.0,39.4119,39.4119,39.2254,39.2798,87335.0
2016-07-25 11:30:00,50.56,50.63,50.47,50.49,73074.0,39.2721,39.3264,39.2021,39.2177,73074.0
2016-07-25 12:00:00,50.5,50.56,50.38,50.45,38868.0,39.2254,39.2721,39.1322,39.1866,38868.0
2016-07-25 12:30:00,50.45,50.64,50.45,50.63,39222.0,39.1866,39.3342,39.1866,39.3264,39222.0
2016-07-25 13:00:00,50.64,50.73,50.58,50.67,65207.0,39.3342,39.4041,39.2876,39.3575,65207.0
2016-07-25 13:30:00,50.67,50.67,50.32,50.57,263860.0,39.3575,39.3575,39.0856,39.2798,263860.0
2016-07-25 14:00:00,50.57,50.58,50.49,50.53,34651.0,39.2798,39.2876,39.2177,39.2487,34651.0
2016-07-25 14:30:00,50.53,50.66,50.53,50.62,71831.0,39.2487,39.3497,39.2487,39.3187,71831.0
2016-07-25 15:00:00,50.62,50.63,50.43,50.45,62360.0,39.3187,39.3264,39.1711,39.1866,62360.0
2016-07-25 15:30:00,50.46,50.49,50.41,50.46,100988.0,39.1944,39.2177,39.1555,39.1944,100988.0
2016-07-26 09:30:00,50.17,50.87,50.07,50.8,108937.0,38.9691,39.5128,38.8914,39.4585,108937.0
2016-07-26 10:00:00,50.79,51.12,50.7,51.09,115808.0,39.4507,39.707,39.3808,39.6837,115808.0
2016-07-26 10:30:00,51.08,51.08,50.62,50.62,105552.0,39.676,39.676,39.3187,39.3187,105552.0
2016-07-26 11:00:00,50.61,50.67,50.51,50.56,63499.0,39.3109,39.3575,39.2332,39.2721,63499.0
2016-07-26 11:30:00,50.56,50.68,50.46,50.68,50661.0,39.2721,39.3653,39.1944,39.3653,50661.0
2016-07-26 12:00:00,50.69,50.77,50.63,50.64,58003.0,39.373,39.4352,39.3264,39.3342,58003.0
2016-07-26 12:30:00,50.65,50.7,50.58,50.58,33484.0,39.342,39.3808,39.2876,39.2876,33484.0
2016-07-26 13:00:00,50.59,50.66,50.41,50.42,38098.0,39.2954,39.3497,39.1555,39.1633,38098.0
2016-07-26 13:30:00,50.43,50.62,50.42,50.6,26816.0,39.1711,39.3187,39.1633,39.3031,26816.0
2016-07-26 14:00:00,50.61,50.67,50.5,50.61,32623.0,39.3109,39.3575,39.2254,39.3109,32623.0
2016-07-26 14:30:00,50.61,50.7,50.61,50.67,62751.0,39.3109,39.3808,39.3109,39.3575,62751.0
2016-07-26 15:00:00,50.68,50.71,50.58,50.62,124751.0,39.3653,39.3886,39.2876,39.3187,124751.0
2016-07-26 15:30:00,50.63,50.71,50.62,50.69,187889.0,39.3264,39.3886,39.3187,39.373,187889.0
2016-07-27 09:30:00,50.73,50.91,50.39,50.81,108922.0,39.4041,39.5439,39.14,39.4662,108922.0
2016-07-27 10:00:00,50.82,50.98,50.44,50.54,119066.0,39.474,39.5983,39.1788,39.2565,119066.0
2016-07-27 10:30:00,50.54,50.64,50.13,50.33,79624.0,39.2565,39.3342,38.9381,39.0934,79624.0
2016-07-27 11:00:00,50.33,50.42,50.23,50.35,55900.0,39.0934,39.1633,39.0157,39.1089,55900.0
2016-07-27 11:30:00,50.35,50.39,50.24,50.25,42662.0,39.1089,39.14,39.0235,39.0313,42662.0
2016-07-27 12:00:00,50.26,50.3,50.12,50.14,45713.0,39.039,39.0701,38.9303,38.9458,45713.0
2016-07-27 12:30:00,50.14,50.18,50.06,50.11,53981.0,38.9458,38.9769,38.8837,38.9225,53981.0
2016-07-27 13:00:00,50.11,50.12,50.0,50.07,51064.0,38.9225,38.9303,38.8371,38.8914,51064.0
2016-07-27 13:30:00,50.07,50.14,50.01,50.07,50158.0,38.8914,38.9458,38.8448,38.8914,50158.0
2016-07-27 14:00:00,50.07,50.24,49.95,50.16,73971.0,38.8914,39.0235,38.7982,38.9614,73971.0
2016-07-27 14:30:00,50.16,50.25,50.16,50.21,62049.0,38.9614,39.0313,38.9614,39.0002,62049.0
2016-07-27 15:00:00,50.22,50.31,50.19,50.21,106282.0,39.008,39.0779,38.9847,39.0002,106282.0
2016-07-27 15:30:00,50.22,50.28,50.15,50.18,174841.0,39.008,39.0546,38.9536,38.9769,174841.0
2016-07-28 09:30:00,50.24,50.38,49.84,49.98,103866.0,39.0235,39.1322,38.7128,38.8215,103866.0
2016-07-28 10:00:00,49.98,50.01,49.78,49.97,82055.0,38.8215,38.8448,38.6662,38.8138,82055.0
2016-07-28 10:30:00,49.98,49.99,49.76,49.77,114207.0,38.8215,38.8293,38.6507,38.6584,114207.0
2016-07-28 11:00:00,49.79,50.07,49.77,49.99,79527.0,38.674,38.8914,38.6584,38.8293,79527.0
2016-07-28 11:30:00,49.98,50.22,49.95,50.2,86779.0,38.8215,39.008,38.7982,38.9924,86779.0
2016-07-28 12:00:00,50.2,50.45,50.2,50.4,166911.0,38.9924,39.1866,38.9924,39.1478,166911.0
2016-07-28 12:30:00,50.4,50.67,50.37,50.66,76354.0,39.1478,39.3575,39.1245,39.3497,76354.0
2016-07-28 13:00:00,50.67,50.88,50.64,50.86,132143.0,39.3575,39.5206,39.3342,39.5051,132143.0
2016-07-28 13:30:00,50.86,50.93,50.83,50.89,88984.0,39.5051,39.5594,39.4818,39.5284,88984.0
2016-07-28 14:00:00,50.9,51.03,50.9,51.0,142740.0,39.5361,39.6371,39.5361,39.6138,142740.0
2016-07-28 14:30:00,51.01,51.01,50.83,50.86,107222.0,39.6216,39.6216,39.4818,39.5051,107222.0
2016-07-28 15:00:00,50.85,50.91,50.84,50.89,167964.0,39.4973,39.5439,39.4895,39.5284,167964.0
2016-07-28 15:30:00,50.9,50.91,50.75,50.76,228513.0,39.5361,39.5439,39.4196,39.4274,228513.0
2016-07-29 09:30:00,50.71,51.04,50.35,50.49,97549.0,39.3886,39.6449,39.1089,39.2177,97549.0
2016-07-29 10:00:00,50.51,50.83,50.34,50.82,150263.0,39.2332,39.4818,39.1012,39.474,150263.0
2016-07-29 10:30:00,50.84,50.96,50.76,50.81,56462.0,39.4895,39.5827,39.4274,39.4662,56462.0
2016-07-29 11:00:00,50.83,50.87,50.69,50.83,62880.0,39.4818,39.5128,39.373,39.4818,62880.0
2016-07-29 11:30:00,50.83,51.08,50.8,51.01,102827.0,39.4818,39.676,39.4585,39.6216,102827.0
2016-07-29 12:00:00,51.02,51.22,51.02,51.18,114701.0,39.6294,39.7847,39.6294,39.7536,114701.0
2016-07-29 12:30:00,51.18,51.2,51.01,51.09,68058.0,39.7536,39.7692,39.6216,39.6837,68058.0
2016-07-29 13:00:00,51.09,51.16,51.05,51.15,55948.0,39.6837,39.7381,39.6527,39.7303,55948.0
2016-07-29 13:30:00,51.16,51.35,51.1,51.31,112090.0,39.7381,39.8857,39.6915,39.8546,112090.0
2016-07-29 14:00:00,51.31,51.39,51.27,51.27,72433.0,39.8546,39.9167,39.8235,39.8235,72433.0
2016-07-29 14:30:00,51.28,51.28,51.11,51.22,53201.0,39.8313,39.8313,39.6993,39.7847,53201.0
2016-07-29 15:00:00,51.23,51.33,51.16,51.3,79578.0,39.7925,39.8701,39.7381,39.8468,79578.0
2016-07-29 15:30:00,51.31,51.42,51.28,51.29,193606.0,39.8546,39.94,39.8313,39.8391,193606.0
2016-08-01 09:30:00,51.25,51.42,50.76,50.96,92920.0,39.808,39.94,39.4274,39.5827,92920.0
2016-08-01 10:00:00,50.97,51.3,50.94,51.3,56152.0,39.5905,39.8468,39.5672,39.8468,56152.0
2016-08-01 10:30:00,51.3,51.31,50.95,51.28,63652.0,39.8468,39.8546,39.575,39.8313,63652.0
2016-08-01 11:00:00,51.27,51.5,51.11,51.13,111492.0,39.8235,40.0022,39.6993,39.7148,111492.0
2016-08-01 11:30:00,51.14,51.28,50.94,50.98,52570.0,39.7226,39.8313,39.5672,39.5983,52570.0
2016-08-01 12:00:00,50.96,51.04,50.65,50.85,97019.0,39.5827,39.6449,39.342,39.4973,97019.0
2016-08-01 12:30:00,50.83,51.05,50.83,50.98,122143.0,39.4818,39.6527,39.4818,39.5983,122143.0
2016-08-01 13:00:00,50.98,51.12,50.95,51.02,81286.0,39.5983,39.707,39.575,39.6294,81286.0
2016-08-01 13:30:00,51.02,51.04,50.88,51.03,71860.0,39.6294,39.6449,39.5206,39.6371,71860.0
2016-08-01 14:00:00,51.03,51.11,50.9,50.92,53136.0,39.6371,39.6993,39.5361,39.5517,53136.0
2016-08-01 14:30:00,50.91,51.05,50.88,50.96,60854.0,39.5439,39.6527,39.5206,39.5827,60854.0
2016-08-01 15:00:00,50.96,51.02,50.89,50.9,99669.0,39.5827,39.6294,39.5284,39.5361,99669.0
2016-08-01 15:30:00,50.9,50.98,50.84,50.85,330662.0,39.5361,39.5983,39.4895,39.4973,330662.0
2016-08-02 09:30:00,51.11,51.12,50.52,50.59,51610.0,39.6993,39.707,39.241,39.2954,51610.0
2016-08-02 10:00:00,50.6,50.6,50.14,50.19,53866.0,39.3031,39.3031,38.9458,38.9847,53866.0
2016-08-02 10:30:00,50.16,50.23,49.93,50.03,73329.0,38.9614,39.0157,38.7827,38.8604,73329.0
2016-08-02 11:00:00,50.04,50.55,50.01,50.48,87314.0,38.8681,39.2643,38.8448,39.2099,87314.0
2016-08-02 11:30:00,50.49,50.64,50.41,50.45,51677.0,39.2177,39.3342,39.1555,39.1866,51677.0
2016-08-02 12:00:00,50.44,50.62,50.38,50.43,47880.0,39.1788,39.3187,39.1322,39.1711,47880.0
2016-08-02 12:30:00,50.43,50.43,50.3,50.37,28448.0,39.1711,39.1711,39.0701,39.1245,28448.0
2016-08-02 13:00:00,50.38,50.41,50.26,50.4,35194.0,39.1322,39.1555,39.039,39.1478,35194.0
2016-08-02 13:30:00,50.4,50.44,50.3,50.32,40624.0,39.1478,39.1788,39.0701,39.0856,40624.0
2016-08-02 14:00:00,50.33,50.53,50.32,50.46,78319.0,39.0934,39.2487,39.0856,39.1944,78319.0
2016-08-02 14:30:00,50.47,50.52,50.41,50.41,40310.0,39.2021,39.241,39.1555,39.1555,40310.0
2016-08-02 15:00:00,50.41,50.54,50.41,50.49,80393.0,39.1555,39.2565,39.1555,39.2177,80393.0
2016-08-02 15:30:00,50.48,50.52,50.35,50.37,229470.0,39.2099,39.241,39.1089,39.1245,229470.0
2016-08-03 09:30:00,50.86,52.3,50.68,52.08,417435.0,39.5051,40.6236,39.3653,40.4527,417435.0
2016-08-03 10:00:00,52.08,52.14,51.36,51.42,245310.0,40.4527,40.4993,39.8934,39.94,245310.0
2016-08-03 10:30:00,51.39,51.58,51.1,51.19,318435.0,39.9167,40.0643,39.6915,39.7614,318435.0
2016-08-03 11:00:00,51.21,51.5,51.17,51.33,128448.0,39.7769,40.0022,39.7459,39.8701,128448.0
2016-08-03 11:30:00,51.31,51.5,51.2,51.21,95209.0,39.8546,40.0022,39.7692,39.7769,95209.0
2016-08-03 12:00:00,51.2,51.33,51.07,51.24,146105.0,39.7692,39.8701,39.6682,39.8002,146105.0
2016-08-03 12:30:00,51.23,51.48,51.18,51.34,97771.0,39.7925,39.9867,39.7536,39.8779,97771.0
2016-08-03 13:00:00,51.34,51.52,51.31,51.36,109928.0,39.8779,40.0177,39.8546,39.8934,109928.0
2016-08-03 13:30:00,51.36,51.49,51.28,51.4,89613.0,39.8934,39.9944,39.8313,39.9245,89613.0
2016-08-03 14:00:00,51.4,51.45,51.26,51.28,100522.0,39.9245,39.9634,39.8158,39.8313,100522.0
2016-08-03 14:30:00,51.28,51.55,51.26,51.44,133587.0,39.8313,40.041,39.8158,39.9556,133587.0
2016-08-03 15:00:00,51.44,51.51,51.36,51.39,155746.0,39.9556,40.01,39.8934,39.9167,155746.0
2016-08-03 15:30:00,51.38,51.45,51.3,51.43,298037.0,39.909,39.9634,39.8468,39.9478,298037.0
2016-08-04 09:30:00,51.41,51.84,50.96,51.25,114249.0,39.9323,40.2663,39.5827,39.808,114249.0
2016-08-04 10:00:00,51.24,51.55,51.24,51.4,140349.0,39.8002,40.041,39.8002,39.9245,140349.0
2016-08-04 10:30:00,51.4,51.46,51.29,51.39,84795.0,39.9245,39.9711,39.8391,39.9167,84795.0
2016-08-04 11:00:00,51.4,51.58,51.32,51.5,98980.0,39.9245,40.0643,39.8624,40.0022,98980.0
2016-08-04 11:30:00,51.51,51.78,51.46,51.77,152189.0,40.01,40.2197,39.9711,40.2119,152189.0
2016-08-04 12:00:00,51.76,51.95,51.69,51.91,375597.0,40.2041,40.3517,40.1498,40.3207,375597.0
2016-08-04 12:30:00,51.91,51.94,51.81,51.82,82278.0,40.3207,40.344,40.243,40.2507,82278.0
2016-08-04 13:00:00,51.83,51.89,51.68,51.8,75347.0,40.2585,40.3051,40.142,40.2352,75347.0
2016-08-04 13:30:00,51.8,51.86,51.68,51.83,58003.0,40.2352,40.2818,40.142,40.2585,58003.0
2016-08-04 14:00:00,51.83,51.95,51.76,51.86,437847.0,40.2585,40.3517,40.2041,40.2818,437847.0
2016-08-04 14:30:00,51.86,51.92,51.76,51.77,102857.0,40.2818,40.3284,40.2041,40.2119,102857.0
2016-08-04 15:00:00,51.76,51.92,51.73,51.86,173573.0,40.2041,40.3284,40.1808,40.2818,173573.0
2016-08-04 15:30:00,51.87,51.87,51.74,51.84,281393.0,40.2896,40.2896,40.1886,40.2663,281393.0
2016-08-05 09:30:00,52.9,53.9,52.72,53.69,428990.0,41.0896,41.8664,40.9498,41.7033,428990.0
2016-08-05 10:00:00,53.7,54.09,53.54,54.02,299516.0,41.711,42.0139,41.5867,41.9596,299516.0
2016-08-05 10:30:00,54.06,54.1,53.81,53.93,265558.0,41.9906,42.0217,41.7965,41.8897,265558.0
2016-08-05 11:00:00,53.93,53.98,53.82,53.91,119204.0,41.8897,41.9285,41.8042,41.8741,119204.0
2016-08-05 11:30:00,53.92,54.0,53.61,53.73,162167.0,41.8819,41.944,41.6411,41.7343,162167.0
2016-08-05 12:00:00,53.74,53.92,53.68,53.92,125042.0,41.7421,41.8819,41.6955,41.8819,125042.0
2016-08-05 12:30:00,53.92,53.92,53.68,53.79,162486.0,41.8819,41.8819,41.6955,41.7809,162486.0
2016-08-05 13:00:00,53.76,53.83,53.55,53.55,78663.0,41.7576,41.812,41.5945,41.5945,78663.0
2016-08-05 13:30:00,53.55,53.7,53.46,53.68,100991.0,41.5945,41.711,41.5246,41.6955,100991.0
2016-08-05 14:00:00,53.68,53.69,53.56,53.61,199542.0,41.6955,41.7033,41.6023,41.6411,199542.0
2016-08-05 14:30:00,53.62,53.72,53.58,53.68,95573.0,41.6489,41.7266,41.6178,41.6955,95573.0
2016-08-05 15:00:00,53.69,53.75,53.58,53.59,106042.0,41.7033,41.7499,41.6178,41.6256,106042.0
2016-08-05 15:30:00,53.59,53.61,53.47,53.5,328499.0,41.6256,41.6411,41.5324,41.5557,328499.0
2016-08-08 09:30:00,53.75,54.14,53.31,53.67,131243.0,41.7499,42.0528,41.4081,41.6877,131243.0
2016-08-08 10:00:00,53.7,53.91,53.6,53.7,146460.0,41.711,41.8741,41.6333,41.711,146460.0
2016-08-08 10:30:00,53.68,53.9,53.63,53.89,82886.0,41.6955,41.8664,41.6566,41.8586,82886.0
2016-08-08 11:00:00,53.89,54.02,53.76,53.9,68344.0,41.8586,41.9596,41.7576,41.8664,68344.0
2016-08-08 11:30:00,53.93,54.01,53.81,53.86,85938.0,41.8897,41.9518,41.7965,41.8353,85938.0
2016-08-08 12:00:00,53.88,53.92,53.76,53.8,55567.0,41.8508,41.8819,41.7576,41.7887,55567.0
2016-08-08 12:30:00,53.8,53.97,53.77,53.95,43669.0,41.7887,41.9207,41.7654,41.9052,43669.0
2016-08-08 13:00:00,53.95,53.95,53.83,53.87,33083.0,41.9052,41.9052,41.812,41.8431,33083.0
2016-08-08 13:30:00,53.89,53.92,53.75,53.8,54501.0,41.8586,41.8819,41.7499,41.7887,54501.0
2016-08-08 14:00:00,53.78,53.79,53.58,53.58,48663.0,41.7732,41.7809,41.6178,41.6178,48663.0
2016-08-08 14:30:00,53.59,53.81,53.59,53.75,72184.0,41.6256,41.7965,41.6256,41.7499,72184.0
2016-08-08 15:00:00,53.73,53.81,53.7,53.76,76603.0,41.7343,41.7965,41.711,41.7576,76603.0
2016-08-08 15:30:00,53.75,53.82,53.66,53.72,190591.0,41.7499,41.8042,41.6799,41.7266,190591.0
2016-08-09 09:30:00,53.64,53.96,53.54,53.63,135886.0,41.6644,41.913,41.5867,41.6566,135886.0
2016-08-09 10:00:00,53.65,53.84,53.48,53.61,68705.0,41.6722,41.8198,41.5401,41.6411,68705.0
2016-08-09 10:30:00,53.61,53.77,53.61,53.72,47333.0,41.6411,41.7654,41.6411,41.7266,47333.0
2016-08-09 11:00:00,53.72,53.85,53.67,53.7,51271.0,41.7266,41.8275,41.6877,41.711,51271.0
2016-08-09 11:30:00,53.68,53.81,53.53,53.61,100172.0,41.6955,41.7965,41.579,41.6411,100172.0
2016-08-09 12:00:00,53.6,53.75,53.53,53.53,56922.0,41.6333,41.7499,41.579,41.579,56922.0
2016-08-09 12:30:00,53.54,53.63,53.49,53.52,42590.0,41.5867,41.6566,41.5479,41.5712,42590.0
2016-08-09 13:00:00,53.52,53.69,53.5,53.53,49428.0,41.5712,41.7033,41.5557,41.579,49428.0
2016-08-09 13:30:00,53.53,53.65,53.38,53.39,82663.0,41.579,41.6722,41.4625,41.4702,82663.0
2016-08-09 14:00:00,53.37,53.51,53.36,53.48,76538.0,41.4547,41.5634,41.4469,41.5401,76538.0
2016-08-09 14:30:00,53.47,53.52,53.39,53.51,61953.0,41.5324,41.5712,41.4702,41.5634,61953.0
2016-08-09 15:00:00,53.5,53.52,53.39,53.45,88306.0,41.5557,41.5712,41.4702,41.5168,88306.0
2016-08-09 15:30:00,53.46,53.61,53.44,53.6,238257.0,41.5246,41.6411,41.5091,41.6333,238257.0
2016-08-10 09:30:00,54.17,54.74,54.0,54.0,448512.0,42.0761,42.5188,41.944,41.944,448512.0
2016-08-10 10:00:00,54.01,54.28,53.95,53.95,191679.0,41.9518,42.1615,41.9052,41.9052,191679.0
2016-08-10 10:30:00,53.94,54.41,53.83,54.15,151217.0,41.8974,42.2625,41.812,42.0606,151217.0
2016-08-10 11:00:00,54.15,54.2,53.75,53.83,84703.0,42.0606,42.0994,41.7499,41.812,84703.0
2016-08-10 11:30:00,53.85,53.93,53.7,53.75,97253.0,41.8275,41.8897,41.711,41.7499,97253.0
2016-08-10 12:00:00,53.76,54.0,53.7,53.91,93191.0,41.7576,41.944,41.711,41.8741,93191.0
2016-08-10 12:30:00,53.91,53.91,53.75,53.78,75742.0,41.8741,41.8741,41.7499,41.7732,75742.0
2016-08-10 13:00:00,53.77,53.81,53.63,53.67,45596.0,41.7654,41.7965,41.6566,41.6877,45596.0
2016-08-10 13:30:00,53.67,53.81,53.62,53.64,49878.0,41.6877,41.7965,41.6489,41.6644,49878.0
2016-08-10 14:00:00,53.65,53.71,53.49,53.5,57276.0,41.6722,41.7188,41.5479,41.5557,57276.0
2016-08-10 14:30:00,53.5,53.87,53.49,53.79,209231.0,41.5557,41.8431,41.5479,41.7809,209231.0
2016-08-10 15:00:00,53.79,53.8,53.66,53.7,89602.0,41.7809,41.7887,41.6799,41.711,89602.0
2016-08-10 15:30:00,53.71,53.76,53.63,53.7,334017.0,41.7188,41.7576,41.6566,41.711,334017.0
2016-08-11 09:30:00,54.05,55.0,53.98,53.98,201394.0,41.9829,42.7208,41.9285,41.9285,201394.0
2016-08-11 10:00:00,53.93,54.11,53.76,53.79,164252.0,41.8897,42.0295,41.7576,41.7809,164252.0
2016-08-11 10:30:00,53.78,54.08,53.77,54.02,103348.0,41.7732,42.0062,41.7654,41.9596,103348.0
2016-08-11 11:00:00,54.03,54.17,54.02,54.12,89129.0,41.9673,42.0761,41.9596,42.0373,89129.0
2016-08-11 11:30:00,54.12,54.3,54.05,54.28,121663.0,42.0373,42.1771,41.9829,42.1615,121663.0
2016-08-11 12:00:00,54.29,54.31,54.15,54.18,100534.0,42.1693,42.1848,42.0606,42.0839,100534.0
2016-08-11 12:30:00,54.19,54.28,54.19,54.2,67582.0,42.0916,42.1615,42.0916,42.0994,67582.0
2016-08-11 13:00:00,54.19,54.34,54.19,54.34,95011.0,42.0916,42.2081,42.0916,42.2081,95011.0
2016-08-11 13:30:00,54.34,54.46,54.34,54.44,148560.0,42.2081,42.3013,42.2081,42.2858,148560.0
2016-08-11 14:00:00,54.44,54.75,54.44,54.64,139273.0,42.2858,42.5266,42.2858,42.4412,139273.0
2016-08-11 14:30:00,54.62,54.7,54.53,54.54,84475.0,42.4256,42.4878,42.3557,42.3635,84475.0
2016-08-11 15:00:00,54.54,54.66,54.52,54.58,70666.0,42.3635,42.4567,42.3479,42.3946,70666.0
2016-08-11 15:30:00,54.57,54.64,54.54,54.61,293643.0,42.3868,42.4412,42.3635,42.4179,293643.0
2016-08-12 09:30:00,52.35,55.56,52.32,54.46,887098.0,40.6624,43.1558,40.6391,42.3013,887098.0
2016-08-12 10:00:00,54.5,54.81,54.37,54.49,334628.0,42.3324,42.5732,42.2314,42.3246,334628.0
2016-08-12 10:30:00,54.49,54.66,54.28,54.63,290101.0,42.3246,42.4567,42.1615,42.4334,290101.0
2016-08-12 11:00:00,54.64,54.74,54.36,54.5,184102.0,42.4412,42.5188,42.2237,42.3324,184102.0
2016-08-12 11:30:00,54.51,54.59,54.43,54.54,128465.0,42.3402,42.4023,42.278,42.3635,128465.0
2016-08-12 12:00:00,54.52,54.54,54.27,54.41,204317.0,42.3479,42.3635,42.1538,42.2625,204317.0
2016-08-12 12:30:00,54.41,54.47,54.22,54.3,155334.0,42.2625,42.3091,42.1149,42.1771,155334.0
2016-08-12 13:00:00,54.3,54.36,54.06,54.13,185466.0,42.1771,42.2237,41.9906,42.045,185466.0
2016-08-12 13:30:00,54.13,54.37,54.12,54.28,210120.0,42.045,42.2314,42.0373,42.1615,210120.0
2016-08-12 14:00:00,54.28,54.6,54.26,54.58,168326.0,42.1615,42.4101,42.146,42.3946,168326.0
2016-08-12 14:30:00,54.59,54.61,54.5,54.56,128930.0,42.4023,42.4179,42.3324,42.379,128930.0
2016-08-12 15:00:00,54.56,54.61,54.56,54.59,185317.0,42.379,42.4179,42.379,42.4023,185317.0
2016-08-12 15:30:00,54.6,54.76,54.58,54.7,390690.0,42.4101,42.5344,42.3946,42.4878,390690.0
2016-08-15 09:30:00,54.75,55.48,54.75,54.84,416285.0,42.5266,43.0936,42.5266,42.5965,416285.0
2016-08-15 10:00:00,54.85,55.02,54.83,54.91,199918.0,42.6043,42.7363,42.5887,42.6509,199918.0
2016-08-15 10:30:00,54.91,55.05,54.73,54.77,175221.0,42.6509,42.7596,42.5111,42.5421,175221.0
2016-08-15 11:00:00,54.77,55.05,54.77,54.94,220844.0,42.5421,42.7596,42.5421,42.6742,220844.0
2016-08-15 11:30:00,54.94,55.02,54.87,54.92,99698.0,42.6742,42.7363,42.6198,42.6586,99698.0
2016-08-15 12:00:00,54.91,55.0,54.81,54.9,169736.0,42.6509,42.7208,42.5732,42.6431,169736.0
2016-08-15 12:30:00,54.9,54.95,54.83,54.86,90593.0,42.6431,42.6819,42.5887,42.612,90593.0
2016-08-15 13:00:00,54.86,55.12,54.85,55.04,124656.0,42.612,42.814,42.6043,42.7519,124656.0
2016-08-15 13:30:00,55.05,55.06,54.97,55.01,177598.0,42.7596,42.7674,42.6975,42.7286,177598.0
2016-08-15 14:00:00,55.01,55.01,54.82,54.91,209242.0,42.7286,42.7286,42.581,42.6509,209242.0
2016-08-15 14:30:00,54.91,55.09,54.85,55.0,188678.0,42.6509,42.7907,42.6043,42.7208,188678.0
2016-08-15 15:00:00,55.01,55.02,54.85,54.89,215694.0,42.7286,42.7363,42.6043,42.6353,215694.0
2016-08-15 15:30:00,54.89,55.02,54.81,54.87,674116.0,42.6353,42.7363,42.5732,42.6198,674116.0
2016-08-16 09:30:00,59.13,60.4,58.03,59.85,2651094.0,45.9287,46.9152,45.0743,46.488,2651094.0
2016-08-16 10:00:00,59.84,59.89,58.72,59.0,1989894.0,46.4802,46.519,45.6103,45.8277,1989894.0
2016-08-16 10:30:00,58.99,59.49,58.8,59.03,1235027.0,45.82,46.2084,45.6724,45.8511,1235027.0
2016-08-16 11:00:00,59.04,59.6,58.82,58.87,954254.0,45.8588,46.2938,45.6879,45.7268,954254.0
2016-08-16 11:30:00,58.88,59.25,58.87,58.94,617633.0,45.7345,46.0219,45.7268,45.7811,617633.0
2016-08-16 12:00:00,58.95,59.01,58.65,58.77,390800.0,45.7889,45.8355,45.5559,45.6491,390800.0
2016-08-16 12:30:00,58.75,58.92,58.55,58.66,359773.0,45.6336,45.7656,45.4782,45.5637,359773.0
2016-08-16 13:00:00,58.66,59.03,58.64,58.82,307463.0,45.5637,45.8511,45.5481,45.6879,307463.0
2016-08-16 13:30:00,58.82,59.03,58.71,58.98,263630.0,45.6879,45.8511,45.6025,45.8122,263630.0
2016-08-16 14:00:00,58.95,59.09,58.91,59.0,309443.0,45.7889,45.8977,45.7578,45.8277,309443.0
2016-08-16 14:30:00,59.0,59.35,58.98,59.17,363582.0,45.8277,46.0996,45.8122,45.9598,363582.0
2016-08-16 15:00:00,59.18,59.27,58.92,58.95,339536.0,45.9676,46.0375,45.7656,45.7889,339536.0
2016-08-16 15:30:00,58.95,59.08,58.64,58.74,1060399.0,45.7889,45.8899,45.5481,45.6258,1060399.0
2016-08-17 09:30:00,58.11,58.96,58.02,58.85,513866.0,45.1364,45.7967,45.0665,45.7112,513866.0
2016-08-17 10:00:00,58.84,58.86,58.27,58.53,381262.0,45.7035,45.719,45.2607,45.4627,381262.0
2016-08-17 10:30:00,58.55,58.59,58.18,58.24,296696.0,45.4782,45.5093,45.1908,45.2374,296696.0
2016-08-17 11:00:00,58.25,58.33,57.99,58.04,207490.0,45.2452,45.3073,45.0432,45.0821,207490.0
2016-08-17 11:30:00,58.02,58.03,57.62,57.97,230847.0,45.0665,45.0743,44.7558,45.0277,230847.0
2016-08-17 12:00:00,57.97,58.2,57.81,58.08,134289.0,45.0277,45.2064,44.9034,45.1131,134289.0
2016-08-17 12:30:00,58.12,58.15,57.91,58.07,133429.0,45.1442,45.1675,44.9811,45.1054,133429.0
2016-08-17 13:00:00,58.06,58.14,57.73,57.8,125643.0,45.0976,45.1598,44.8413,44.8957,125643.0
2016-08-17 13:30:00,57.8,58.03,57.66,57.79,152371.0,44.8957,45.0743,44.7869,44.8879,152371.0
2016-08-17 14:00:00,57.82,57.98,57.7,57.91,122483.0,44.9112,45.0355,44.818,44.9811,122483.0
2016-08-17 14:30:00,57.88,58.14,57.72,57.77,156133.0,44.9578,45.1598,44.8335,44.8724,156133.0
2016-08-17 15:00:00,57.79,57.86,57.72,57.85,210520.0,44.8879,44.9423,44.8335,44.9345,210520.0
2016-08-17 15:30:00,57.84,57.86,57.61,57.63,624036.0,44.9267,44.9423,44.7481,44.7636,624036.0
2016-08-18 09:30:00,57.86,58.16,57.74,57.94,240835.0,44.9423,45.1753,44.8491,45.0044,240835.0
2016-08-18 10:00:00,57.93,57.98,57.76,57.77,158824.0,44.9966,45.0355,44.8646,44.8724,158824.0
2016-08-18 10:30:00,57.78,57.91,57.77,57.78,130835.0,44.8801,44.9811,44.8724,44.8801,130835.0
2016-08-18 11:00:00,57.79,57.82,57.67,57.72,133345.0,44.8879,44.9112,44.7947,44.8335,133345.0
2016-08-18 11:30:00,57.72,57.77,57.52,57.63,136839.0,44.8335,44.8724,44.6782,44.7636,136839.0
2016-08-18 12:00:00,57.64,57.78,57.27,57.27,165690.0,44.7714,44.8801,44.484,44.484,165690.0
2016-08-18 12:30:00,57.26,57.47,57.17,57.41,189646.0,44.4762,44.6393,44.4063,44.5927,189646.0
2016-08-18 13:00:00,57.4,57.71,57.39,57.67,174318.0,44.585,44.8258,44.5772,44.7947,174318.0
2016-08-18 13:30:00,57.67,57.94,57.67,57.77,137715.0,44.7947,45.0044,44.7947,44.8724,137715.0
2016-08-18 14:00:00,57.78,58.07,57.78,58.03,129132.0,44.8801,45.1054,44.8801,45.0743,129132.0
2016-08-18 14:30:00,58.03,58.15,57.97,58.07,92167.0,45.0743,45.1675,45.0277,45.1054,92167.0
2016-08-18 15:00:00,58.07,58.37,58.06,58.37,143374.0,45.1054,45.3384,45.0976,45.3384,143374.0
2016-08-18 15:30:00,58.36,58.43,58.28,58.4,483685.0,45.3306,45.385,45.2685,45.3617,483685.0
2016-08-19 09:30:00,58.33,58.58,57.8,58.47,122557.0,45.3073,45.5015,44.8957,45.4161,122557.0
2016-08-19 10:00:00,58.47,59.1,58.47,59.01,123511.0,45.4161,45.9054,45.4161,45.8355,123511.0
2016-08-19 10:30:00,58.98,59.0,58.73,58.81,142239.0,45.8122,45.8277,45.618,45.6802,142239.0
2016-08-19 11:00:00,58.81,58.82,58.6,58.78,113729.0,45.6802,45.6879,45.5171,45.6569,113729.0
2016-08-19 11:30:00,58.78,58.89,58.62,58.68,99365.0,45.6569,45.7423,45.5326,45.5792,99365.0
2016-08-19 12:00:00,58.68,58.82,58.63,58.79,145237.0,45.5792,45.6879,45.5404,45.6646,145237.0
2016-08-19 12:30:00,58.8,58.92,58.47,58.51,468702.0,45.6724,45.7656,45.4161,45.4471,468702.0
2016-08-19 13:00:00,58.49,58.9,58.41,58.85,240505.0,45.4316,45.7501,45.3695,45.7112,240505.0
2016-08-19 13:30:00,58.87,58.87,58.58,58.78,73892.0,45.7268,45.7268,45.5015,45.6569,73892.0
2016-08-19 14:00:00,58.78,58.79,58.56,58.63,64143.0,45.6569,45.6646,45.486,45.5404,64143.0
2016-08-19 14:30:00,58.64,58.79,58.55,58.77,72876.0,45.5481,45.6646,45.4782,45.6491,72876.0
2016-08-19 15:00:00,58.78,58.95,58.71,58.92,92929.0,45.6569,45.7889,45.6025,45.7656,92929.0
2016-08-19 15:30:00,58.93,58.95,58.81,58.83,253647.0,45.7734,45.7889,45.6802,45.6957,253647.0
2016-08-22 09:30:00,59.03,59.19,58.57,58.73,113132.0,45.8511,45.9753,45.4938,45.618,113132.0
2016-08-22 10:00:00,58.72,59.0,58.52,58.95,100738.0,45.6103,45.8277,45.4549,45.7889,100738.0
2016-08-22 10:30:00,58.95,58.96,58.62,58.8,68692.0,45.7889,45.7967,45.5326,45.6724,68692.0
2016-08-22 11:00:00,58.79,58.81,58.45,58.57,121063.0,45.6646,45.6802,45.4005,45.4938,121063.0
2016-08-22 11:30:00,58.55,58.57,58.3,58.35,115459.0,45.4782,45.4938,45.284,45.3229,115459.0
2016-08-22 12:00:00,58.34,58.5,58.28,58.37,78185.0,45.3151,45.4394,45.2685,45.3384,78185.0
2016-08-22 12:30:00,58.36,58.5,58.28,58.5,134896.0,45.3306,45.4394,45.2685,45.4394,134896.0
2016-08-22 13:00:00,58.51,58.7,58.5,58.62,79057.0,45.4471,45.5947,45.4394,45.5326,79057.0
2016-08-22 13:30:00,58.62,58.86,58.58,58.82,106412.0,45.5326,45.719,45.5015,45.6879,106412.0
2016-08-22 14:00:00,58.82,58.92,58.78,58.85,114982.0,45.6879,45.7656,45.6569,45.7112,114982.0
2016-08-22 14:30:00,58.83,59.0,58.82,58.88,66917.0,45.6957,45.8277,45.6879,45.7345,66917.0
2016-08-22 15:00:00,58.88,58.96,58.8,58.86,208625.0,45.7345,45.7967,45.6724,45.719,208625.0
2016-08-22 15:30:00,58.85,58.91,58.79,58.88,213363.0,45.7112,45.7578,45.6646,45.7345,213363.0
2016-08-23 09:30:00,59.2,59.28,58.95,59.08,131613.0,45.9831,46.0452,45.7889,45.8899,131613.0
2016-08-23 10:00:00,59.09,59.12,58.82,58.9,71612.0,45.8977,45.921,45.6879,45.7501,71612.0
2016-08-23 10:30:00,58.88,58.92,58.77,58.89,63141.0,45.7345,45.7656,45.6491,45.7423,63141.0
2016-08-23 11:00:00,58.89,58.98,58.74,58.83,108211.0,45.7423,45.8122,45.6258,45.6957,108211.0
2016-08-23 11:30:00,58.83,59.0,58.76,58.9,88311.0,45.6957,45.8277,45.6413,45.7501,88311.0
2016-08-23 12:00:00,58.89,58.92,58.77,58.83,44010.0,45.7423,45.7656,45.6491,45.6957,44010.0
2016-08-23 12:30:00,58.82,58.83,58.72,58.79,50242.0,45.6879,45.6957,45.6103,45.6646,50242.0
2016-08-23 13:00:00,58.78,58.99,58.78,58.95,33872.0,45.6569,45.82,45.6569,45.7889,33872.0
2016-08-23 13:30:00,58.95,58.95,58.83,58.91,37608.0,45.7889,45.7889,45.6957,45.7578,37608.0
2016-08-23 14:00:00,58.91,58.98,58.85,58.95,33781.0,45.7578,45.8122,45.7112,45.7889,33781.0
2016-08-23 14:30:00,58.95,59.07,58.92,59.01,119779.0,45.7889,45.8821,45.7656,45.8355,119779.0
2016-08-23 15:00:00,59.01,59.09,58.96,59.09,77467.0,45.8355,45.8977,45.7967,45.8977,77467.0
2016-08-23 15:30:00,59.09,59.09,58.85,58.86,270927.0,45.8977,45.8977,45.7112,45.719,270927.0
2016-08-24 09:30:00,58.9,58.99,58.54,58.71,85269.0,45.7501,45.82,45.4704,45.6025,85269.0
2016-08-24 10:00:00,58.72,58.82,58.65,58.73,83783.0,45.6103,45.6879,45.5559,45.618,83783.0
2016-08-24 10:30:00,58.73,58.92,58.7,58.87,260406.0,45.618,45.7656,45.5947,45.7268,260406.0
2016-08-24 11:00:00,58.86,58.95,58.81,58.83,97841.0,45.719,45.7889,45.6802,45.6957,97841.0
2016-08-24 11:30:00,58.84,58.84,58.7,58.77,74045.0,45.7035,45.7035,45.5947,45.6491,74045.0
2016-08-24 12:00:00,58.78,58.84,58.71,58.78,26761.0,45.6569,45.7035,45.6025,45.6569,26761.0
2016-08-24 12:30:00,58.77,58.86,58.76,58.84,21977.0,45.6491,45.719,45.6413,45.7035,21977.0
2016-08-24 13:00:00,58.84,58.84,58.61,58.7,53804.0,45.7035,45.7035,45.5248,45.5947,53804.0
2016-08-24 13:30:00,58.7,58.72,58.63,58.65,28732.0,45.5947,45.6103,45.5404,45.5559,28732.0
2016-08-24 14:00:00,58.64,58.64,58.46,58.56,52228.0,45.5481,45.5481,45.4083,45.486,52228.0
2016-08-24 14:30:00,58.55,58.58,58.49,58.56,127137.0,45.4782,45.5015,45.4316,45.486,127137.0
2016-08-24 15:00:00,58.57,58.59,58.5,58.56,91531.0,45.4938,45.5093,45.4394,45.486,91531.0
2016-08-24 15:30:00,58.55,58.61,58.49,58.61,310192.0,45.4782,45.5248,45.4316,45.5248,310192.0
2016-08-25 09:30:00,58.6,58.82,58.45,58.82,99508.0,45.5171,45.6879,45.4005,45.6879,99508.0
2016-08-25 10:00:00,58.81,58.93,58.6,58.63,48833.0,45.6802,45.7734,45.5171,45.5404,48833.0
2016-08-25 10:30:00,58.62,58.67,58.49,58.49,99961.0,45.5326,45.5714,45.4316,45.4316,99961.0
2016-08-25 11:00:00,58.5,58.76,58.45,58.62,44919.0,45.4394,45.6413,45.4005,45.5326,44919.0
2016-08-25 11:30:00,58.61,58.67,58.48,58.53,63366.0,45.5248,45.5714,45.4238,45.4627,63366.0
2016-08-25 12:00:00,58.53,58.6,58.45,58.6,175480.0,45.4627,45.5171,45.4005,45.5171,175480.0
2016-08-25 12:30:00,58.61,58.72,58.55,58.67,57488.0,45.5248,45.6103,45.4782,45.5714,57488.0
2016-08-25 13:00:00,58.69,58.76,58.62,58.74,59728.0,45.587,45.6413,45.5326,45.6258,59728.0
2016-08-25 13:30:00,58.74,58.74,58.52,58.67,72693.0,45.6258,45.6258,45.4549,45.5714,72693.0
2016-08-25 14:00:00,58.66,58.72,58.57,58.6,47583.0,45.5637,45.6103,45.4938,45.5171,47583.0
2016-08-25 14:30:00,58.61,58.65,58.56,58.58,30949.0,45.5248,45.5559,45.486,45.5015,30949.0
2016-08-25 15:00:00,58.59,58.68,58.56,58.59,42802.0,45.5093,45.5792,45.486,45.5093,42802.0
2016-08-25 15:30:00,58.61,58.74,58.59,58.71,197807.0,45.5248,45.6258,45.5093,45.6025,197807.0
2016-08-26 09:30:00,58.7,58.84,58.4,58.57,61591.0,45.5947,45.7035,45.3617,45.4938,61591.0
2016-08-26 10:00:00,58.56,58.93,58.48,58.92,80468.0,45.486,45.7734,45.4238,45.7656,80468.0
2016-08-26 10:30:00,58.92,58.94,58.63,58.65,65668.0,45.7656,45.7811,45.5404,45.5559,65668.0
2016-08-26 11:00:00,58.66,58.84,58.6,58.8,62051.0,45.5637,45.7035,45.5171,45.6724,62051.0
2016-08-26 11:30:00,58.81,58.97,58.72,58.75,96144.0,45.6802,45.8044,45.6103,45.6336,96144.0
2016-08-26 12:00:00,58.71,58.75,58.49,58.64,77666.0,45.6025,45.6336,45.4316,45.5481,77666.0
2016-08-26 12:30:00,58.6,58.64,58.47,58.62,53222.0,45.5171,45.5481,45.4161,45.5326,53222.0
2016-08-26 13:00:00,58.61,58.68,58.57,58.6,70205.0,45.5248,45.5792,45.4938,45.5171,70205.0
2016-08-26 13:30:00,58.6,58.64,58.55,58.6,85246.0,45.5171,45.5481,45.4782,45.5171,85246.0
2016-08-26 14:00:00,58.59,58.71,58.56,58.64,79350.0,45.5093,45.6025,45.486,45.5481,79350.0
2016-08-26 14:30:00,58.61,58.72,58.56,58.72,60894.0,45.5248,45.6103,45.486,45.6103,60894.0
2016-08-26 15:00:00,58.72,58.82,58.68,58.79,81950.0,45.6103,45.6879,45.5792,45.6646,81950.0
2016-08-26 15:30:00,58.78,58.88,58.61,58.64,191603.0,45.6569,45.7345,45.5248,45.5481,191603.0
2016-08-29 09:30:00,58.73,59.1,58.59,59.04,53708.0,45.618,45.9054,45.5093,45.8588,53708.0
2016-08-29 10:00:00,59.07,59.42,58.98,59.39,60735.0,45.8821,46.154,45.8122,46.1307,60735.0
2016-08-29 10:30:00,59.37,59.47,59.21,59.26,77324.0,46.1151,46.1928,45.9909,46.0297,77324.0
2016-08-29 11:00:00,59.24,59.53,59.21,59.52,72869.0,46.0142,46.2394,45.9909,46.2317,72869.0
2016-08-29 11:30:00,59.51,59.56,59.31,59.31,75698.0,46.2239,46.2627,46.0685,46.0685,75698.0
2016-08-29 12:00:00,59.31,59.35,59.08,59.1,46377.0,46.0685,46.0996,45.8899,45.9054,46377.0
2016-08-29 12:30:00,59.11,59.28,59.09,59.27,36287.0,45.9132,46.0452,45.8977,46.0375,36287.0
2016-08-29 13:00:00,59.28,59.35,59.26,59.31,42020.0,46.0452,46.0996,46.0297,46.0685,42020.0
2016-08-29 13:30:00,59.32,59.41,59.21,59.33,42377.0,46.0763,46.1462,45.9909,46.0841,42377.0
2016-08-29 14:00:00,59.33,59.34,59.2,59.21,37152.0,46.0841,46.0918,45.9831,45.9909,37152.0
2016-08-29 14:30:00,59.21,59.28,59.16,59.22,40653.0,45.9909,46.0452,45.952,45.9986,40653.0
2016-08-29 15:00:00,59.21,59.25,59.09,59.09,59647.0,45.9909,46.0219,45.8977,45.8977,59647.0
2016-08-29 15:30:00,59.09,59.2,59.09,59.12,202949.0,45.8977,45.9831,45.8977,45.921,202949.0
2016-08-30 09:30:00,58.93,58.96,58.54,58.94,125395.0,45.7734,45.7967,45.4704,45.7811,125395.0
2016-08-30 10:00:00,58.89,58.95,58.7,58.93,53747.0,45.7423,45.7889,45.5947,45.7734,53747.0
2016-08-30 10:30:00,58.9,58.9,58.77,58.77,23482.0,45.7501,45.7501,45.6491,45.6491,23482.0
2016-08-30 11:00:00,58.8,58.86,58.74,58.83,30146.0,45.6724,45.719,45.6258,45.6957,30146.0
2016-08-30 11:30:00,58.83,58.84,58.71,58.72,25989.0,45.6957,45.7035,45.6025,45.6103,25989.0
2016-08-30 12:00:00,58.73,58.82,58.69,58.69,27234.0,45.618,45.6879,45.587,45.587,27234.0
2016-08-30 12:30:00,58.69,58.78,58.68,58.71,17573.0,45.587,45.6569,45.5792,45.6025,17573.0
2016-08-30 13:00:00,58.7,58.74,58.66,58.73,26572.0,45.5947,45.6258,45.5637,45.618,26572.0
2016-08-30 13:30:00,58.71,58.78,58.68,58.71,26491.0,45.6025,45.6569,45.5792,45.6025,26491.0
2016-08-30 14:00:00,58.7,58.74,58.63,58.68,62802.0,45.5947,45.6258,45.5404,45.5792,62802.0
2016-08-30 14:30:00,58.67,58.78,58.64,58.7,47893.0,45.5714,45.6569,45.5481,45.5947,47893.0
2016-08-30 15:00:00,58.7,58.8,58.67,58.72,34196.0,45.5947,45.6724,45.5714,45.6103,34196.0
2016-08-30 15:30:00,58.72,58.83,58.69,58.82,106491.0,45.6103,45.6957,45.587,45.6879,106491.0
2016-08-31 09:30:00,59.0,59.1,58.56,58.8,65571.0,45.8277,45.9054,45.486,45.6724,65571.0
2016-08-31 10:00:00,58.79,58.98,58.73,58.83,65758.0,45.6646,45.8122,45.618,45.6957,65758.0
2016-08-31 10:30:00,58.8,58.83,58.44,58.46,108894.0,45.6724,45.6957,45.3928,45.4083,108894.0
2016-08-31 11:00:00,58.43,58.54,58.28,58.41,113584.0,45.385,45.4704,45.2685,45.3695,113584.0
2016-08-31 11:30:00,58.41,58.42,58.16,58.21,102689.0,45.3695,45.3772,45.1753,45.2141,102689.0
2016-08-31 12:00:00,58.17,58.29,58.11,58.16,63201.0,45.1831,45.2763,45.1364,45.1753,63201.0
2016-08-31 12:30:00,58.15,58.28,58.12,58.2,51514.0,45.1675,45.2685,45.1442,45.2064,51514.0
2016-08-31 13:00:00,58.21,58.36,58.07,58.33,81419.0,45.2141,45.3306,45.1054,45.3073,81419.0
2016-08-31 13:30:00,58.33,58.41,58.23,58.38,33653.0,45.3073,45.3695,45.2297,45.3462,33653.0
2016-08-31 14:00:00,58.39,58.66,58.34,58.51,72267.0,45.3539,45.5637,45.3151,45.4471,72267.0
2016-08-31 14:30:00,58.5,58.56,58.46,58.51,62543.0,45.4394,45.486,45.4083,45.4471,62543.0
2016-08-31 15:00:00,58.51,58.68,58.5,58.58,88809.0,45.4471,45.5792,45.4394,45.5015,88809.0
2016-08-31 15:30:00,58.57,58.7,58.57,58.59,221252.0,45.4938,45.5947,45.4938,45.5093,221252.0
2016-09-01 09:30:00,58.7,58.86,58.27,58.31,49765.0,45.5947,45.719,45.2607,45.2918,49765.0
2016-09-01 10:00:00,58.27,58.62,58.1,58.42,69551.0,45.2607,45.5326,45.1287,45.3772,69551.0
2016-09-01 10:30:00,58.41,58.48,58.19,58.43,87157.0,45.3695,45.4238,45.1986,45.385,87157.0
2016-09-01 11:00:00,58.42,58.71,58.32,58.71,72386.0,45.3772,45.6025,45.2996,45.6025,72386.0
2016-09-01 11:30:00,58.71,58.71,58.47,58.48,68923.0,45.6025,45.6025,45.4161,45.4238,68923.0
2016-09-01 12:00:00,58.47,58.85,58.34,58.81,99295.0,45.4161,45.7112,45.3151,45.6802,99295.0
2016-09-01 12:30:00,58.8,58.86,58.74,58.83,57512.0,45.6724,45.719,45.6258,45.6957,57512.0
2016-09-01 13:00:00,58.82,58.88,58.72,58.78,62807.0,45.6879,45.7345,45.6103,45.6569,62807.0
2016-09-01 13:30:00,58.78,58.87,58.73,58.82,64419.0,45.6569,45.7268,45.618,45.6879,64419.0
2016-09-01 14:00:00,58.78,58.8,58.64,58.7,96207.0,45.6569,45.6724,45.5481,45.5947,96207.0
2016-09-01 14:30:00,58.69,58.87,58.62,58.85,62445.0,45.587,45.7268,45.5326,45.7112,62445.0
2016-09-01 15:00:00,58.84,58.86,58.76,58.77,63454.0,45.7035,45.719,45.6413,45.6491,63454.0
2016-09-01 15:30:00,58.77,58.87,58.75,58.79,152843.0,45.6491,45.7268,45.6336,45.6646,152843.0
2016-09-02 09:30:00,58.82,59.0,58.27,58.61,77575.0,45.6879,45.8277,45.2607,45.5248,77575.0
2016-09-02 10:00:00,58.57,59.24,58.54,59.23,93263.0,45.4938,46.0142,45.4704,46.0064,93263.0
2016-09-02 10:30:00,59.24,59.41,59.11,59.32,91993.0,46.0142,46.1462,45.9132,46.0763,91993.0
2016-09-02 11:00:00,59.32,59.32,58.91,58.99,79321.0,46.0763,46.0763,45.7578,45.82,79321.0
2016-09-02 11:30:00,59.04,59.1,58.93,59.0,33009.0,45.8588,45.9054,45.7734,45.8277,33009.0
2016-09-02 12:00:00,58.99,59.18,58.96,59.04,54130.0,45.82,45.9676,45.7967,45.8588,54130.0
2016-09-02 12:30:00,58.96,59.01,58.87,58.92,14764.0,45.7967,45.8355,45.7268,45.7656,14764.0
2016-09-02 13:00:00,58.91,58.99,58.83,58.85,30254.0,45.7578,45.82,45.6957,45.7112,30254.0
2016-09-02 13:30:00,58.85,58.86,58.72,58.81,36096.0,45.7112,45.719,45.6103,45.6802,36096.0
2016-09-02 14:00:00,58.81,58.91,58.8,58.83,24711.0,45.6802,45.7578,45.6724,45.6957,24711.0
2016-09-02 14:30:00,58.85,59.09,58.84,59.0,77496.0,45.7112,45.8977,45.7035,45.8277,77496.0
2016-09-02 15:00:00,59.0,59.07,58.95,59.02,57608.0,45.8277,45.8821,45.7889,45.8433,57608.0
2016-09-02 15:30:00,59.01,59.09,59.0,59.03,114918.0,45.8355,45.8977,45.8277,45.8511,114918.0
2016-09-06 09:30:00,59.05,59.36,59.05,59.2,95696.0,45.8666,46.1074,45.8666,45.9831,95696.0
2016-09-06 10:00:00,59.19,59.24,58.8,58.84,131799.0,45.9753,46.0142,45.6724,45.7035,131799.0
2016-09-06 10:30:00,58.85,59.12,58.81,59.08,71701.0,45.7112,45.921,45.6802,45.8899,71701.0
2016-09-06 11:00:00,59.08,59.42,59.0,59.4,67979.0,45.8899,46.154,45.8277,46.1384,67979.0
2016-09-06 11:30:00,59.39,59.5,59.29,59.47,74682.0,46.1307,46.2161,46.053,46.1928,74682.0
2016-09-06 12:00:00,59.48,59.57,59.31,59.32,49119.0,46.2006,46.2705,46.0685,46.0763,49119.0
2016-09-06 12:30:00,59.31,59.51,59.3,59.39,56079.0,46.0685,46.2239,46.0608,46.1307,56079.0
2016-09-06 13:00:00,59.38,59.42,59.24,59.24,57941.0,46.1229,46.154,46.0142,46.0142,57941.0
2016-09-06 13:30:00,59.24,59.48,59.24,59.47,64563.0,46.0142,46.2006,46.0142,46.1928,64563.0
2016-09-06 14:00:00,59.47,59.49,59.23,59.31,93201.0,46.1928,46.2084,46.0064,46.0685,93201.0
2016-09-06 14:30:00,59.32,59.4,59.26,59.4,73947.0,46.0763,46.1384,46.0297,46.1384,73947.0
2016-09-06 15:00:00,59.4,59.44,59.32,59.44,76239.0,46.1384,46.1695,46.0763,46.1695,76239.0
2016-09-06 15:30:00,59.44,59.52,59.43,59.52,233015.0,46.1695,46.2317,46.1617,46.2317,233015.0
2016-09-07 09:30:00,59.17,59.36,58.69,58.87,83119.0,46.0776,46.2255,45.7038,45.844,83119.0
2016-09-07 10:00:00,58.82,59.03,58.76,58.9,87961.0,45.805,45.9686,45.7583,45.8673,87961.0
2016-09-07 10:30:00,58.9,58.92,58.62,58.63,131742.0,45.8673,45.8829,45.6493,45.6571,131742.0
2016-09-07 11:00:00,58.63,58.95,58.59,58.68,187588.0,45.6571,45.9063,45.6259,45.696,187588.0
2016-09-07 11:30:00,58.69,58.91,58.69,58.91,88125.0,45.7038,45.8751,45.7038,45.8751,88125.0
2016-09-07 12:00:00,58.91,58.97,58.82,58.96,76724.0,45.8751,45.9218,45.805,45.914,76724.0
2016-09-07 12:30:00,58.97,59.03,58.69,58.7,259222.0,45.9218,45.9686,45.7038,45.7116,259222.0
2016-09-07 13:00:00,58.69,58.97,58.64,58.88,208952.0,45.7038,45.9218,45.6648,45.8517,208952.0
2016-09-07 13:30:00,58.88,58.92,58.8,58.88,79331.0,45.8517,45.8829,45.7894,45.8517,79331.0
2016-09-07 14:00:00,58.89,58.9,58.85,58.88,108488.0,45.8595,45.8673,45.8284,45.8517,108488.0
2016-09-07 14:30:00,58.89,58.95,58.8,58.89,126840.0,45.8595,45.9063,45.7894,45.8595,126840.0
2016-09-07 15:00:00,58.9,58.96,58.84,58.88,165771.0,45.8673,45.914,45.8206,45.8517,165771.0
2016-09-07 15:30:00,58.88,59.03,58.85,59.02,340452.0,45.8517,45.9686,45.8284,45.9608,340452.0
2016-09-08 09:30:00,58.79,59.31,58.6,59.3,140322.0,45.7817,46.1866,45.6337,46.1788,140322.0
2016-09-08 10:00:00,59.29,59.33,59.11,59.22,127752.0,46.171,46.2022,46.0309,46.1165,127752.0
2016-09-08 10:30:00,59.22,59.31,59.05,59.18,114983.0,46.1165,46.1866,45.9841,46.0854,114983.0
2016-09-08 11:00:00,59.2,59.7,59.16,59.64,142240.0,46.1009,46.4903,46.0698,46.4436,142240.0
2016-09-08 11:30:00,59.65,59.98,59.59,59.64,193576.0,46.4514,46.7083,46.4046,46.4436,193576.0
2016-09-08 12:00:00,59.63,59.77,59.54,59.64,59330.0,46.4358,46.5448,46.3657,46.4436,59330.0
2016-09-08 12:30:00,59.64,59.71,59.47,59.66,67516.0,46.4436,46.4981,46.3112,46.4592,67516.0
2016-09-08 13:00:00,59.65,59.76,59.59,59.71,96694.0,46.4514,46.537,46.4046,46.4981,96694.0
2016-09-08 13:30:00,59.71,59.73,59.46,59.6,83174.0,46.4981,46.5137,46.3034,46.4124,83174.0
2016-09-08 14:00:00,59.61,59.69,59.56,59.62,63471.0,46.4202,46.4825,46.3813,46.428,63471.0
2016-09-08 14:30:00,59.62,59.72,59.58,59.65,80163.0,46.428,46.5059,46.3969,46.4514,80163.0
2016-09-08 15:00:00,59.65,59.66,59.54,59.58,61299.0,46.4514,46.4592,46.3657,46.3969,61299.0
2016-09-08 15:30:00,59.58,59.72,59.54,59.64,329590.0,46.3969,46.5059,46.3657,46.4436,329590.0
2016-09-09 09:30:00,59.2,59.63,59.0,59.36,108458.0,46.1009,46.4358,45.9452,46.2255,108458.0
2016-09-09 10:00:00,59.39,59.55,59.32,59.38,113009.0,46.2489,46.3735,46.1944,46.2411,113009.0
2016-09-09 10:30:00,59.38,59.56,59.28,59.55,89380.0,46.2411,46.3813,46.1632,46.3735,89380.0
2016-09-09 11:00:00,59.56,59.67,59.45,59.67,57223.0,46.3813,46.4669,46.2956,46.4669,57223.0
2016-09-09 11:30:00,59.66,59.69,59.43,59.47,65434.0,46.4592,46.4825,46.28,46.3112,65434.0
2016-09-09 12:00:00,59.47,59.51,59.32,59.43,72659.0,46.3112,46.3423,46.1944,46.28,72659.0
2016-09-09 12:30:00,59.44,59.46,59.36,59.45,72476.0,46.2878,46.3034,46.2255,46.2956,72476.0
2016-09-09 13:00:00,59.44,59.45,59.29,59.42,62555.0,46.2878,46.2956,46.171,46.2723,62555.0
2016-09-09 13:30:00,59.41,59.46,59.25,59.37,65036.0,46.2645,46.3034,46.1399,46.2333,65036.0
2016-09-09 14:00:00,59.36,59.36,59.16,59.2,68043.0,46.2255,46.2255,46.0698,46.1009,68043.0
2016-09-09 14:30:00,59.2,59.21,59.15,59.17,114254.0,46.1009,46.1087,46.062,46.0776,114254.0
2016-09-09 15:00:00,59.17,59.46,59.05,59.35,189117.0,46.0776,46.3034,45.9841,46.2177,189117.0
2016-09-09 15:30:00,59.35,59.42,58.95,58.97,298652.0,46.2177,46.2723,45.9063,45.9218,298652.0
2016-09-12 09:30:00,58.67,59.15,58.36,58.89,132934.0,45.6882,46.062,45.4468,45.8595,132934.0
2016-09-12 10:00:00,58.9,59.6,58.9,59.45,145035.0,45.8673,46.4124,45.8673,46.2956,145035.0
2016-09-12 10:30:00,59.47,59.47,59.15,59.32,52632.0,46.3112,46.3112,46.062,46.1944,52632.0
2016-09-12 11:00:00,59.32,59.48,59.17,59.38,73408.0,46.1944,46.319,46.0776,46.2411,73408.0
2016-09-12 11:30:00,59.37,59.67,59.29,59.56,83359.0,46.2333,46.4669,46.171,46.3813,83359.0
2016-09-12 12:00:00,59.56,59.57,59.48,59.55,29035.0,46.3813,46.3891,46.319,46.3735,29035.0
2016-09-12 12:30:00,59.55,59.69,59.4,59.69,43280.0,46.3735,46.4825,46.2567,46.4825,43280.0
2016-09-12 13:00:00,59.68,59.98,59.64,59.76,84535.0,46.4747,46.7083,46.4436,46.537,84535.0
2016-09-12 13:30:00,59.79,59.93,59.64,59.93,87599.0,46.5604,46.6694,46.4436,46.6694,87599.0
2016-09-12 14:00:00,59.94,60.17,59.89,59.92,91023.0,46.6772,46.8563,46.6383,46.6616,91023.0
2016-09-12 14:30:00,59.9,60.13,59.9,59.94,96778.0,46.6461,46.8252,46.6461,46.6772,96778.0
2016-09-12 15:00:00,59.95,60.09,59.91,59.96,120134.0,46.685,46.794,46.6538,46.6928,120134.0
2016-09-12 15:30:00,59.96,60.04,59.89,59.98,293304.0,46.6928,46.7551,46.6383,46.7083,293304.0
2016-09-13 09:30:00,59.59,59.94,59.31,59.37,278661.0,46.4046,46.6772,46.1866,46.2333,278661.0
2016-09-13 10:00:00,59.36,59.36,58.81,58.82,287493.0,46.2255,46.2255,45.7972,45.805,287493.0
2016-09-13 10:30:00,58.82,59.08,58.82,59.07,106514.0,45.805,46.0075,45.805,45.9997,106514.0
2016-09-13 11:00:00,59.08,59.15,58.75,58.8,179207.0,46.0075,46.062,45.7505,45.7894,179207.0
2016-09-13 11:30:00,58.81,58.83,58.59,58.75,112553.0,45.7972,45.8128,45.6259,45.7505,112553.0
2016-09-13 12:00:00,58.73,58.96,58.61,58.65,108123.0,45.7349,45.914,45.6415,45.6726,108123.0
2016-09-13 12:30:00,58.64,58.72,58.5,58.51,148393.0,45.6648,45.7271,45.5558,45.5636,148393.0
2016-09-13 13:00:00,58.51,58.72,58.48,58.68,161811.0,45.5636,45.7271,45.5403,45.696,161811.0
2016-09-13 13:30:00,58.68,58.78,58.44,58.53,114908.0,45.696,45.7739,45.5091,45.5792,114908.0
2016-09-13 14:00:00,58.53,58.56,58.39,58.39,120076.0,45.5792,45.6025,45.4702,45.4702,120076.0
2016-09-13 14:30:00,58.39,58.55,58.35,58.52,103789.0,45.4702,45.5948,45.439,45.5714,103789.0
2016-09-13 15:00:00,58.52,58.66,58.39,58.64,132156.0,45.5714,45.6804,45.4702,45.6648,132156.0
2016-09-13 15:30:00,58.64,58.67,58.16,58.2,604876.0,45.6648,45.6882,45.2911,45.3222,604876.0
2016-09-14 09:30:00,58.45,59.05,58.18,58.42,123284.0,45.5169,45.9841,45.3066,45.4935,123284.0
2016-09-14 10:00:00,58.4,58.85,58.31,58.79,161210.0,45.478,45.8284,45.4079,45.7817,161210.0
2016-09-14 10:30:00,58.82,58.93,58.44,58.51,74690.0,45.805,45.8907,45.5091,45.5636,74690.0
2016-09-14 11:00:00,58.55,58.76,58.48,58.53,78382.0,45.5948,45.7583,45.5403,45.5792,78382.0
2016-09-14 11:30:00,58.5,58.76,58.37,58.65,47738.0,45.5558,45.7583,45.4546,45.6726,47738.0
2016-09-14 12:00:00,58.65,58.84,58.55,58.8,33095.0,45.6726,45.8206,45.5948,45.7894,33095.0
2016-09-14 12:30:00,58.82,58.87,58.49,58.57,44757.0,45.805,45.844,45.548,45.6103,44757.0
2016-09-14 13:00:00,58.56,58.61,58.38,58.5,31816.0,45.6025,45.6415,45.4624,45.5558,31816.0
2016-09-14 13:30:00,58.49,58.56,58.34,58.39,71946.0,45.548,45.6025,45.4312,45.4702,71946.0
2016-09-14 14:00:00,58.39,58.48,58.23,58.42,48070.0,45.4702,45.5403,45.3456,45.4935,48070.0
2016-09-14 14:30:00,58.42,58.68,58.39,58.66,80149.0,45.4935,45.696,45.4702,45.6804,80149.0
2016-09-14 15:00:00,58.66,58.7,58.45,58.49,89425.0,45.6804,45.7116,45.5169,45.548,89425.0
2016-09-14 15:30:00,58.47,58.66,58.45,58.65,312084.0,45.5325,45.6804,45.5169,45.6726,312084.0
2016-09-15 09:30:00,59.73,60.0,59.17,59.97,235107.0,46.5137,46.7239,46.0776,46.7006,235107.0
2016-09-15 10:00:00,59.96,60.01,59.64,59.79,197734.0,46.6928,46.7317,46.4436,46.5604,197734.0
2016-09-15 10:30:00,59.81,60.02,59.8,60.0,166482.0,46.576,46.7395,46.5682,46.7239,166482.0
2016-09-15 11:00:00,60.0,60.13,59.84,60.11,193857.0,46.7239,46.8252,46.5993,46.8096,193857.0
2016-09-15 11:30:00,60.12,60.28,60.0,60.02,141863.0,46.8174,46.942,46.7239,46.7395,141863.0
2016-09-15 12:00:00,60.02,60.09,60.0,60.06,65670.0,46.7395,46.794,46.7239,46.7706,65670.0
2016-09-15 12:30:00,60.07,60.14,59.98,60.1,62092.0,46.7784,46.8329,46.7083,46.8018,62092.0
2016-09-15 13:00:00,60.11,60.15,59.84,59.9,73507.0,46.8096,46.8407,46.5993,46.6461,73507.0
2016-09-15 13:30:00,59.92,60.29,59.9,60.25,130094.0,46.6616,46.9498,46.6461,46.9186,130094.0
2016-09-15 14:00:00,60.25,60.55,60.25,60.48,104695.0,46.9186,47.1522,46.9186,47.0977,104695.0
2016-09-15 14:30:00,60.48,60.52,60.25,60.29,171607.0,47.0977,47.1289,46.9186,46.9498,171607.0
2016-09-15 15:00:00,60.29,60.37,60.17,60.27,118764.0,46.9498,47.0121,46.8563,46.9342,118764.0
2016-09-15 15:30:00,60.27,60.39,60.23,60.36,247998.0,46.9342,47.0276,46.903,47.0043,247998.0
2016-09-16 09:30:00,60.26,60.78,60.13,60.68,201004.0,46.9264,47.3313,46.8252,47.2535,201004.0
2016-09-16 10:00:00,60.66,60.87,60.51,60.69,119388.0,47.2379,47.4014,47.1211,47.2612,119388.0
2016-09-16 10:30:00,60.69,60.8,60.56,60.56,61223.0,47.2612,47.3469,47.16,47.16,61223.0
2016-09-16 11:00:00,60.56,60.61,60.37,60.59,57836.0,47.16,47.199,47.0121,47.1834,57836.0
2016-09-16 11:30:00,60.57,60.82,60.56,60.67,45130.0,47.1678,47.3625,47.16,47.2457,45130.0
2016-09-16 12:00:00,60.67,60.68,60.55,60.59,55867.0,47.2457,47.2535,47.1522,47.1834,55867.0
2016-09-16 12:30:00,60.59,60.65,60.51,60.64,44929.0,47.1834,47.2301,47.1211,47.2223,44929.0
2016-09-16 13:00:00,60.63,60.83,60.63,60.73,53917.0,47.2145,47.3703,47.2145,47.2924,53917.0
2016-09-16 13:30:00,60.72,60.73,60.56,60.69,70180.0,47.2846,47.2924,47.16,47.2612,70180.0
2016-09-16 14:00:00,60.69,60.82,60.61,60.8,45195.0,47.2612,47.3625,47.199,47.3469,45195.0
2016-09-16 14:30:00,60.81,60.83,60.71,60.73,58651.0,47.3547,47.3703,47.2768,47.2924,58651.0
2016-09-16 15:00:00,60.73,60.78,60.68,60.68,75119.0,47.2924,47.3313,47.2535,47.2535,75119.0
2016-09-16 15:30:00,60.69,60.7,60.42,60.44,323301.0,47.2612,47.269,47.051,47.0666,323301.0
2016-09-19 09:30:00,60.59,60.97,60.56,60.97,170496.0,47.1834,47.4793,47.16,47.4793,170496.0
2016-09-19 10:00:00,60.97,61.05,60.79,60.9,74326.0,47.4793,47.5416,47.3391,47.4248,74326.0
2016-09-19 10:30:00,60.91,61.17,60.87,61.03,166277.0,47.4326,47.635,47.4014,47.526,166277.0
2016-09-19 11:00:00,61.04,61.24,61.04,61.23,75523.0,47.5338,47.6896,47.5338,47.6818,75523.0
2016-09-19 11:30:00,61.25,61.47,61.21,61.47,60296.0,47.6973,47.8687,47.6662,47.8687,60296.0
2016-09-19 12:00:00,61.47,61.61,61.25,61.4,96178.0,47.8687,47.9777,47.6973,47.8141,96178.0
2016-09-19 12:30:00,61.39,61.39,61.04,61.07,75881.0,47.8064,47.8064,47.5338,47.5572,75881.0
2016-09-19 13:00:00,61.04,61.09,60.91,60.96,87506.0,47.5338,47.5727,47.4326,47.4715,87506.0
2016-09-19 13:30:00,60.96,60.96,60.71,60.93,83853.0,47.4715,47.4715,47.2768,47.4481,83853.0
2016-09-19 14:00:00,60.92,61.19,60.89,61.15,92737.0,47.4404,47.6506,47.417,47.6195,92737.0
2016-09-19 14:30:00,61.15,61.27,61.15,61.24,80259.0,47.6195,47.7129,47.6195,47.6896,80259.0
2016-09-19 15:00:00,61.24,61.24,60.95,61.0,104886.0,47.6896,47.6896,47.4637,47.5027,104886.0
2016-09-19 15:30:00,60.99,61.03,60.82,60.83,278712.0,47.4949,47.526,47.3625,47.3703,278712.0
2016-09-20 09:30:00,61.07,61.24,60.62,60.82,42459.0,47.5572,47.6896,47.2067,47.3625,42459.0
2016-09-20 10:00:00,60.8,60.9,60.68,60.76,67990.0,47.3469,47.4248,47.2535,47.3158,67990.0
2016-09-20 10:30:00,60.77,60.8,60.59,60.59,41928.0,47.3235,47.3469,47.1834,47.1834,41928.0
2016-09-20 11:00:00,60.61,60.79,60.56,60.74,57820.0,47.199,47.3391,47.16,47.3002,57820.0
2016-09-20 11:30:00,60.74,60.77,60.7,60.73,33210.0,47.3002,47.3235,47.269,47.2924,33210.0
2016-09-20 12:00:00,60.73,60.84,60.7,60.84,22943.0,47.2924,47.3781,47.269,47.3781,22943.0
2016-09-20 12:30:00,60.84,60.84,60.69,60.71,39711.0,47.3781,47.3781,47.2612,47.2768,39711.0
2016-09-20 13:00:00,60.71,60.85,60.7,60.79,49939.0,47.2768,47.3858,47.269,47.3391,49939.0
2016-09-20 13:30:00,60.79,60.88,60.77,60.85,22870.0,47.3391,47.4092,47.3235,47.3858,22870.0
2016-09-20 14:00:00,60.86,60.94,60.7,60.7,43222.0,47.3936,47.4559,47.269,47.269,43222.0
2016-09-20 14:30:00,60.7,60.83,60.7,60.8,63894.0,47.269,47.3703,47.269,47.3469,63894.0
2016-09-20 15:00:00,60.8,60.85,60.73,60.83,39990.0,47.3469,47.3858,47.2924,47.3703,39990.0
2016-09-20 15:30:00,60.84,60.92,60.75,60.79,228236.0,47.3781,47.4404,47.308,47.3391,228236.0
2016-09-21 09:30:00,60.74,61.25,60.68,61.22,113690.0,47.3002,47.6973,47.2535,47.674,113690.0
2016-09-21 10:00:00,61.26,61.46,61.08,61.09,92505.0,47.7051,47.8609,47.565,47.5727,92505.0
2016-09-21 10:30:00,61.11,61.17,60.99,61.05,59099.0,47.5883,47.635,47.4949,47.5416,59099.0
2016-09-21 11:00:00,61.04,61.13,60.95,60.95,62857.0,47.5338,47.6039,47.4637,47.4637,62857.0
2016-09-21 11:30:00,60.94,61.17,60.88,61.09,37635.0,47.4559,47.635,47.4092,47.5727,37635.0
2016-09-21 12:00:00,61.08,61.17,61.04,61.08,52781.0,47.565,47.635,47.5338,47.565,52781.0
2016-09-21 12:30:00,61.07,61.23,61.05,61.23,72497.0,47.5572,47.6818,47.5416,47.6818,72497.0
2016-09-21 13:00:00,61.24,61.29,61.09,61.09,48029.0,47.6896,47.7285,47.5727,47.5727,48029.0
2016-09-21 13:30:00,61.09,61.13,61.03,61.07,38682.0,47.5727,47.6039,47.526,47.5572,38682.0
2016-09-21 14:00:00,61.08,61.39,61.07,61.19,91676.0,47.565,47.8064,47.5572,47.6506,91676.0
2016-09-21 14:30:00,61.17,61.38,61.16,61.38,67409.0,47.635,47.7986,47.6273,47.7986,67409.0
2016-09-21 15:00:00,61.38,61.59,61.35,61.53,107940.0,47.7986,47.9621,47.7752,47.9154,107940.0
2016-09-21 15:30:00,61.53,61.61,61.5,61.52,212126.0,47.9154,47.9777,47.892,47.9076,212126.0
2016-09-22 09:30:00,61.6,61.94,61.48,61.78,59644.0,47.9699,48.2347,47.8764,48.1101,59644.0
2016-09-22 10:00:00,61.8,61.81,61.5,61.75,65619.0,48.1256,48.1334,47.892,48.0867,65619.0
2016-09-22 10:30:00,61.79,61.85,61.4,61.41,68546.0,48.1179,48.1646,47.8141,47.8219,68546.0
2016-09-22 11:00:00,61.39,61.4,61.21,61.28,137813.0,47.8064,47.8141,47.6662,47.7207,137813.0
2016-09-22 11:30:00,61.29,61.3,61.08,61.12,127295.0,47.7285,47.7363,47.565,47.5961,127295.0
2016-09-22 12:00:00,61.11,61.29,61.05,61.28,67736.0,47.5883,47.7285,47.5416,47.7207,67736.0
2016-09-22 12:30:00,61.29,61.51,61.23,61.49,55471.0,47.7285,47.8998,47.6818,47.8842,55471.0
2016-09-22 13:00:00,61.5,61.6,61.45,61.48,75244.0,47.892,47.9699,47.8531,47.8764,75244.0
2016-09-22 13:30:00,61.49,61.56,61.43,61.51,44953.0,47.8842,47.9387,47.8375,47.8998,44953.0
2016-09-22 14:00:00,61.5,61.6,61.41,61.44,47126.0,47.892,47.9699,47.8219,47.8453,47126.0
2016-09-22 14:30:00,61.45,61.7,61.39,61.64,76061.0,47.8531,48.0478,47.8064,48.001,76061.0
2016-09-22 15:00:00,61.64,61.67,61.6,61.66,68459.0,48.001,48.0244,47.9699,48.0166,68459.0
2016-09-22 15:30:00,61.66,61.72,61.57,61.6,222729.0,48.0166,48.0633,47.9465,47.9699,222729.0
2016-09-23 09:30:00,61.27,61.71,61.16,61.33,55221.0,47.7129,48.0556,47.6273,47.7596,55221.0
2016-09-23 10:00:00,61.3,61.37,61.15,61.21,172165.0,47.7363,47.7908,47.6195,47.6662,172165.0
2016-09-23 10:30:00,61.21,61.24,61.0,61.04,142721.0,47.6662,47.6896,47.5027,47.5338,142721.0
2016-09-23 11:00:00,61.04,61.07,60.86,61.0,58069.0,47.5338,47.5572,47.3936,47.5027,58069.0
2016-09-23 11:30:00,61.01,61.06,60.95,60.98,65774.0,47.5104,47.5494,47.4637,47.4871,65774.0
2016-09-23 12:00:00,60.98,61.03,60.89,60.91,58231.0,47.4871,47.526,47.417,47.4326,58231.0
2016-09-23 12:30:00,60.91,60.91,60.78,60.79,88596.0,47.4326,47.4326,47.3313,47.3391,88596.0
2016-09-23 13:00:00,60.8,60.86,60.75,60.81,107516.0,47.3469,47.3936,47.308,47.3547,107516.0
2016-09-23 13:30:00,60.82,60.84,60.63,60.65,67231.0,47.3625,47.3781,47.2145,47.2301,67231.0
2016-09-23 14:00:00,60.65,60.75,60.64,60.69,56057.0,47.2301,47.308,47.2223,47.2612,56057.0
2016-09-23 14:30:00,60.69,60.72,60.61,60.63,82989.0,47.2612,47.2846,47.199,47.2145,82989.0
2016-09-23 15:00:00,60.63,60.64,60.53,60.61,169925.0,47.2145,47.2223,47.1367,47.199,169925.0
2016-09-23 15:30:00,60.6,60.62,60.51,60.51,367573.0,47.1912,47.2067,47.1211,47.1211,367573.0
2016-09-26 09:30:00,60.45,60.47,59.59,59.62,177535.0,47.0744,47.0899,46.4046,46.428,177535.0
2016-09-26 10:00:00,59.64,59.92,59.63,59.9,104817.0,46.4436,46.6616,46.4358,46.6461,104817.0
2016-09-26 10:30:00,59.89,60.0,59.87,59.87,211967.0,46.6383,46.7239,46.6227,46.6227,211967.0
2016-09-26 11:00:00,59.88,60.03,59.84,59.94,125050.0,46.6305,46.7473,46.5993,46.6772,125050.0
2016-09-26 11:30:00,59.94,59.99,59.8,59.88,68372.0,46.6772,46.7161,46.5682,46.6305,68372.0
2016-09-26 12:00:00,59.88,60.07,59.88,59.99,51062.0,46.6305,46.7784,46.6305,46.7161,51062.0
2016-09-26 12:30:00,59.99,60.13,59.98,60.0,72911.0,46.7161,46.8252,46.7083,46.7239,72911.0
2016-09-26 13:00:00,60.0,60.1,59.87,59.95,174177.0,46.7239,46.8018,46.6227,46.685,174177.0
2016-09-26 13:30:00,59.94,59.97,59.85,59.97,80913.0,46.6772,46.7006,46.6071,46.7006,80913.0
2016-09-26 14:00:00,59.98,60.03,59.95,60.01,100143.0,46.7083,46.7473,46.685,46.7317,100143.0
2016-09-26 14:30:00,60.02,60.04,59.94,59.97,70807.0,46.7395,46.7551,46.6772,46.7006,70807.0
2016-09-26 15:00:00,59.97,60.04,59.95,60.02,113092.0,46.7006,46.7551,46.685,46.7395,113092.0
2016-09-26 15:30:00,60.01,60.06,59.95,60.02,301822.0,46.7317,46.7706,46.685,46.7395,301822.0
2016-09-27 09:30:00,59.95,60.48,59.87,60.46,151905.0,46.685,47.0977,46.6227,47.0821,151905.0
2016-09-27 10:00:00,60.45,60.48,60.08,60.17,260579.0,47.0744,47.0977,46.7862,46.8563,260579.0
2016-09-27 10:30:00,60.15,60.17,59.8,59.8,104114.0,46.8407,46.8563,46.5682,46.5682,104114.0
2016-09-27 11:00:00,59.8,59.95,59.78,59.95,83568.0,46.5682,46.685,46.5526,46.685,83568.0
2016-09-27 11:30:00,59.95,60.08,59.78,59.94,67570.0,46.685,46.7862,46.5526,46.6772,67570.0
2016-09-27 12:00:00,59.92,60.15,59.84,60.04,46314.0,46.6616,46.8407,46.5993,46.7551,46314.0
2016-09-27 12:30:00,60.06,60.08,59.82,59.94,48571.0,46.7706,46.7862,46.5838,46.6772,48571.0
2016-09-27 13:00:00,59.96,60.04,59.91,59.99,63022.0,46.6928,46.7551,46.6538,46.7161,63022.0
2016-09-27 13:30:00,59.99,60.02,59.92,59.98,55875.0,46.7161,46.7395,46.6616,46.7083,55875.0
2016-09-27 14:00:00,59.98,60.0,59.94,59.99,49161.0,46.7083,46.7239,46.6772,46.7161,49161.0
2016-09-27 14:30:00,59.99,60.04,59.93,60.02,68822.0,46.7161,46.7551,46.6694,46.7395,68822.0
2016-09-27 15:00:00,60.02,60.2,60.02,60.2,93569.0,46.7395,46.8797,46.7395,46.8797,93569.0
2016-09-27 15:30:00,60.2,60.42,60.15,60.41,309881.0,46.8797,47.051,46.8407,47.0432,309881.0
2016-09-28 09:30:00,60.49,61.0,60.28,60.73,87318.0,47.1055,47.5027,46.942,47.2924,87318.0
2016-09-28 10:00:00,60.7,60.73,60.23,60.3,134180.0,47.269,47.2924,46.903,46.9575,134180.0
2016-09-28 10:30:00,60.3,60.31,59.7,59.73,84376.0,46.9575,46.9653,46.4903,46.5137,84376.0
2016-09-28 11:00:00,59.72,59.73,59.14,59.15,240027.0,46.5059,46.5137,46.0542,46.062,240027.0
2016-09-28 11:30:00,59.16,59.22,58.91,59.16,119896.0,46.0698,46.1165,45.8751,46.0698,119896.0
2016-09-28 12:00:00,59.18,59.23,59.03,59.15,39301.0,46.0854,46.1243,45.9686,46.062,39301.0
2016-09-28 12:30:00,59.18,59.26,59.11,59.24,37854.0,46.0854,46.1477,46.0309,46.1321,37854.0
2016-09-28 13:00:00,59.24,59.28,59.16,59.24,46208.0,46.1321,46.1632,46.0698,46.1321,46208.0
2016-09-28 13:30:00,59.25,59.33,59.12,59.13,62399.0,46.1399,46.2022,46.0386,46.0464,62399.0
2016-09-28 14:00:00,59.12,59.27,58.92,59.2,133146.0,46.0386,46.1554,45.8829,46.1009,133146.0
2016-09-28 14:30:00,59.2,59.25,59.12,59.12,74735.0,46.1009,46.1399,46.0386,46.0386,74735.0
2016-09-28 15:00:00,59.13,59.15,58.98,59.0,60459.0,46.0464,46.062,45.9296,45.9452,60459.0
2016-09-28 15:30:00,59.0,59.14,58.95,59.13,214596.0,45.9452,46.0542,45.9063,46.0464,214596.0
2016-09-29 09:30:00,57.99,58.0,57.04,57.47,591203.0,45.1587,45.1665,44.4189,44.7537,591203.0
2016-09-29 10:00:00,57.47,57.73,56.9,57.27,424701.0,44.7537,44.9562,44.3099,44.598,424701.0
2016-09-29 10:30:00,57.26,57.57,57.26,57.33,167063.0,44.5902,44.8316,44.5902,44.6447,167063.0
2016-09-29 11:00:00,57.32,57.72,57.23,57.55,267139.0,44.6369,44.9484,44.5668,44.816,267139.0
2016-09-29 11:30:00,57.54,57.56,57.07,57.24,221882.0,44.8082,44.8238,44.4422,44.5746,221882.0
2016-09-29 12:00:00,57.24,57.67,57.23,57.28,194170.0,44.5746,44.9095,44.5668,44.6058,194170.0
2016-09-29 12:30:00,57.28,57.47,56.85,56.9,234392.0,44.6058,44.7537,44.2709,44.3099,234392.0
2016-09-29 13:00:00,56.91,57.14,56.72,57.0,173468.0,44.3176,44.4967,44.1697,44.3877,173468.0
2016-09-29 13:30:00,57.0,57.02,56.5,56.74,215271.0,44.3877,44.4033,43.9984,44.1853,215271.0
2016-09-29 14:00:00,56.74,56.88,56.53,56.82,200989.0,44.1853,44.2943,44.0217,44.2476,200989.0
2016-09-29 14:30:00,56.82,56.94,56.55,56.57,191502.0,44.2476,44.341,44.0373,44.0529,191502.0
2016-09-29 15:00:00,56.55,56.72,56.5,56.63,285528.0,44.0373,44.1697,43.9984,44.0996,285528.0
2016-09-29 15:30:00,56.63,56.79,56.5,56.57,797178.0,44.0996,44.2242,43.9984,44.0529,797178.0
2016-09-30 09:30:00,57.63,57.7,56.12,56.56,404322.0,44.8783,44.9328,43.7024,44.0451,404322.0
2016-09-30 10:00:00,56.55,56.96,56.43,56.96,225086.0,44.0373,44.3566,43.9439,44.3566,225086.0
2016-09-30 10:30:00,56.95,56.95,56.41,56.62,175952.0,44.3488,44.3488,43.9283,44.0918,175952.0
2016-09-30 11:00:00,56.63,56.96,56.62,56.78,239138.0,44.0996,44.3566,44.0918,44.2164,239138.0
2016-09-30 11:30:00,56.78,56.91,56.56,56.89,144218.0,44.2164,44.3176,44.0451,44.3021,144218.0
2016-09-30 12:00:00,56.89,57.0,56.8,56.95,168769.0,44.3021,44.3877,44.232,44.3488,168769.0
2016-09-30 12:30:00,56.95,56.95,56.58,56.62,196049.0,44.3488,44.3488,44.0607,44.0918,196049.0
2016-09-30 13:00:00,56.61,56.72,56.51,56.63,225113.0,44.084,44.1697,44.0061,44.0996,225113.0
2016-09-30 13:30:00,56.63,56.81,56.57,56.77,80810.0,44.0996,44.2398,44.0529,44.2086,80810.0
2016-09-30 14:00:00,56.76,56.97,56.73,56.94,88072.0,44.2008,44.3644,44.1775,44.341,88072.0
2016-09-30 14:30:00,56.94,57.0,56.81,56.91,104162.0,44.341,44.3877,44.2398,44.3176,104162.0
2016-09-30 15:00:00,56.9,57.04,56.84,57.01,159056.0,44.3099,44.4189,44.2631,44.3955,159056.0
2016-09-30 15:30:00,57.02,57.02,56.7,56.7,483286.0,44.4033,44.4033,44.1541,44.1541,483286.0
2016-10-03 09:30:00,56.85,57.09,56.36,56.49,132598.0,44.2709,44.4578,43.8893,43.9906,132598.0
2016-10-03 10:00:00,56.49,56.76,56.44,56.68,89226.0,43.9906,44.2008,43.9516,44.1385,89226.0
2016-10-03 10:30:00,56.66,56.77,56.61,56.63,100649.0,44.123,44.2086,44.084,44.0996,100649.0
2016-10-03 11:00:00,56.63,56.8,56.58,56.66,108744.0,44.0996,44.232,44.0607,44.123,108744.0
2016-10-03 11:30:00,56.67,56.76,56.56,56.67,68984.0,44.1307,44.2008,44.0451,44.1307,68984.0
2016-10-03 12:00:00,56.66,56.68,56.39,56.43,82665.0,44.123,44.1385,43.9127,43.9439,82665.0
2016-10-03 12:30:00,56.43,56.43,56.26,56.33,64895.0,43.9439,43.9439,43.8115,43.866,64895.0
2016-10-03 13:00:00,56.33,56.42,56.25,56.38,76517.0,43.866,43.9361,43.8037,43.9049,76517.0
2016-10-03 13:30:00,56.37,56.46,56.25,56.27,64721.0,43.8971,43.9672,43.8037,43.8193,64721.0
2016-10-03 14:00:00,56.3,56.37,56.08,56.08,111813.0,43.8426,43.8971,43.6713,43.6713,111813.0
2016-10-03 14:30:00,56.09,56.09,55.95,55.99,134304.0,43.6791,43.6791,43.5701,43.6012,134304.0
2016-10-03 15:00:00,56.01,56.1,55.96,56.0,110090.0,43.6168,43.6869,43.5778,43.609,110090.0
2016-10-03 15:30:00,56.0,56.02,55.85,55.91,407972.0,43.609,43.6246,43.4922,43.5389,407972.0
2016-10-04 09:30:00,56.29,56.62,55.96,56.26,137416.0,43.8348,44.0918,43.5778,43.8115,137416.0
2016-10-04 10:00:00,56.25,56.31,56.01,56.12,85403.0,43.8037,43.8504,43.6168,43.7024,85403.0
2016-10-04 10:30:00,56.12,56.4,56.08,56.33,86736.0,43.7024,43.9205,43.6713,43.866,86736.0
2016-10-04 11:00:00,56.34,56.34,56.0,56.04,80571.0,43.8738,43.8738,43.609,43.6401,80571.0
2016-10-04 11:30:00,56.06,56.09,55.82,55.88,64722.0,43.6557,43.6791,43.4688,43.5155,64722.0
2016-10-04 12:00:00,55.91,55.93,55.72,55.84,40277.0,43.5389,43.5545,43.391,43.4844,40277.0
2016-10-04 12:30:00,55.84,55.93,55.78,55.86,41563.0,43.4844,43.5545,43.4377,43.5,41563.0
2016-10-04 13:00:00,55.89,55.91,55.64,55.69,55447.0,43.5233,43.5389,43.3287,43.3676,55447.0
2016-10-04 13:30:00,55.72,56.01,55.69,55.87,84827.0,43.391,43.6168,43.3676,43.5078,84827.0
2016-10-04 14:00:00,55.89,56.03,55.89,55.94,58389.0,43.5233,43.6324,43.5233,43.5623,58389.0
2016-10-04 14:30:00,55.94,56.05,55.9,55.92,75909.0,43.5623,43.6479,43.5311,43.5467,75909.0
2016-10-04 15:00:00,55.92,55.96,55.83,55.96,123624.0,43.5467,43.5778,43.4766,43.5778,123624.0
2016-10-04 15:30:00,55.96,56.07,55.92,55.99,262352.0,43.5778,43.6635,43.5467,43.6012,262352.0
2016-10-05 09:30:00,56.36,56.65,56.27,56.48,163649.0,43.8893,44.1152,43.8193,43.9828,163649.0
2016-10-05 10:00:00,56.48,56.98,56.48,56.93,166093.0,43.9828,44.3722,43.9828,44.3332,166093.0
2016-10-05 10:30:00,56.91,57.15,56.82,57.06,152274.0,44.3176,44.5045,44.2476,44.4345,152274.0
2016-10-05 11:00:00,57.07,57.09,56.96,57.05,90735.0,44.4422,44.4578,44.3566,44.4267,90735.0
2016-10-05 11:30:00,57.05,57.06,56.94,56.99,72236.0,44.4267,44.4345,44.341,44.3799,72236.0
2016-10-05 12:00:00,57.01,57.04,56.9,56.93,55175.0,44.3955,44.4189,44.3099,44.3332,55175.0
2016-10-05 12:30:00,56.93,56.98,56.87,56.94,77921.0,44.3332,44.3722,44.2865,44.341,77921.0
2016-10-05 13:00:00,56.95,56.98,56.83,56.88,60182.0,44.3488,44.3722,44.2553,44.2943,60182.0
2016-10-05 13:30:00,56.89,56.95,56.85,56.87,56922.0,44.3021,44.3488,44.2709,44.2865,56922.0
2016-10-05 14:00:00,56.86,56.9,56.74,56.76,69578.0,44.2787,44.3099,44.1853,44.2008,69578.0
2016-10-05 14:30:00,56.76,56.81,56.74,56.8,50222.0,44.2008,44.2398,44.1853,44.232,50222.0
2016-10-05 15:00:00,56.8,56.88,56.65,56.65,99422.0,44.232,44.2943,44.1152,44.1152,99422.0
2016-10-05 15:30:00,56.65,56.75,56.6,56.68,218557.0,44.1152,44.193,44.0762,44.1385,218557.0
2016-10-06 09:30:00,56.63,56.69,55.76,56.23,129229.0,44.0996,44.1463,43.4221,43.7881,129229.0
2016-10-06 10:00:00,56.23,56.8,56.2,56.75,107653.0,43.7881,44.232,43.7647,44.193,107653.0
2016-10-06 10:30:00,56.74,57.29,56.63,57.24,266443.0,44.1853,44.6136,44.0996,44.5746,266443.0
2016-10-06 11:00:00,57.22,57.43,57.0,57.36,283707.0,44.559,44.7226,44.3877,44.6681,283707.0
2016-10-06 11:30:00,57.36,57.99,57.28,57.84,227535.0,44.6681,45.1587,44.6058,45.0419,227535.0
2016-10-06 12:00:00,57.82,58.06,57.75,57.95,119438.0,45.0263,45.2132,44.9718,45.1275,119438.0
2016-10-06 12:30:00,57.95,58.17,57.92,58.16,112326.0,45.1275,45.2988,45.1042,45.2911,112326.0
2016-10-06 13:00:00,58.16,58.17,57.9,57.93,84700.0,45.2911,45.2988,45.0886,45.1119,84700.0
2016-10-06 13:30:00,57.93,58.11,57.92,58.11,93639.0,45.1119,45.2521,45.1042,45.2521,93639.0
2016-10-06 14:00:00,58.1,58.11,57.88,58.03,119466.0,45.2443,45.2521,45.073,45.1898,119466.0
2016-10-06 14:30:00,58.03,58.15,57.98,58.14,107872.0,45.1898,45.2833,45.1509,45.2755,107872.0
2016-10-06 15:00:00,58.13,58.14,58.0,58.13,129934.0,45.2677,45.2755,45.1665,45.2677,129934.0
2016-10-06 15:30:00,58.12,58.19,58.01,58.11,354649.0,45.2599,45.3144,45.1742,45.2521,354649.0
2016-10-07 09:30:00,58.16,58.41,57.91,58.23,167075.0,45.2911,45.4857,45.0964,45.3456,167075.0
2016-10-07 10:00:00,58.25,58.36,58.08,58.19,137840.0,45.3611,45.4468,45.2288,45.3144,137840.0
2016-10-07 10:30:00,58.19,58.2,57.96,58.01,111049.0,45.3144,45.3222,45.1353,45.1742,111049.0
2016-10-07 11:00:00,58.0,58.1,57.95,58.03,101047.0,45.1665,45.2443,45.1275,45.1898,101047.0
2016-10-07 11:30:00,58.03,58.06,57.59,57.59,106054.0,45.1898,45.2132,44.8472,44.8472,106054.0
2016-10-07 12:00:00,57.6,57.75,57.59,57.69,55904.0,44.855,44.9718,44.8472,44.9251,55904.0
2016-10-07 12:30:00,57.67,57.7,57.5,57.55,58569.0,44.9095,44.9328,44.7771,44.816,58569.0
2016-10-07 13:00:00,57.55,57.56,57.44,57.51,67027.0,44.816,44.8238,44.7304,44.7849,67027.0
2016-10-07 13:30:00,57.52,57.77,57.51,57.64,57667.0,44.7927,44.9874,44.7849,44.8861,57667.0
2016-10-07 14:00:00,57.64,57.73,57.59,57.72,65526.0,44.8861,44.9562,44.8472,44.9484,65526.0
2016-10-07 14:30:00,57.72,57.86,57.71,57.79,98489.0,44.9484,45.0574,44.9406,45.0029,98489.0
2016-10-07 15:00:00,57.78,57.81,57.69,57.74,111208.0,44.9951,45.0185,44.9251,44.964,111208.0
2016-10-07 15:30:00,57.74,57.88,57.71,57.72,240798.0,44.964,45.073,44.9406,44.9484,240798.0
2016-10-10 09:30:00,58.09,58.63,58.09,58.22,54130.0,45.2365,45.6571,45.2365,45.3378,54130.0
2016-10-10 10:00:00,58.25,58.25,57.74,57.8,80707.0,45.3611,45.3611,44.964,45.0107,80707.0
2016-10-10 10:30:00,57.8,57.86,57.48,57.49,119144.0,45.0107,45.0574,44.7615,44.7693,119144.0
2016-10-10 11:00:00,57.48,57.55,57.3,57.36,95376.0,44.7615,44.816,44.6213,44.6681,95376.0
2016-10-10 11:30:00,57.34,57.45,57.2,57.25,62945.0,44.6525,44.7382,44.5435,44.5824,62945.0
2016-10-10 12:00:00,57.26,57.29,57.07,57.17,46841.0,44.5902,44.6136,44.4422,44.5201,46841.0
2016-10-10 12:30:00,57.18,57.38,57.15,57.34,67061.0,44.5279,44.6836,44.5045,44.6525,67061.0
2016-10-10 13:00:00,57.35,57.49,57.33,57.48,50084.0,44.6603,44.7693,44.6447,44.7615,50084.0
2016-10-10 13:30:00,57.47,57.54,57.41,57.5,52017.0,44.7537,44.8082,44.707,44.7771,52017.0
2016-10-10 14:00:00,57.51,57.53,57.43,57.5,80767.0,44.7849,44.8005,44.7226,44.7771,80767.0
2016-10-10 14:30:00,57.49,57.51,57.32,57.43,90444.0,44.7693,44.7849,44.6369,44.7226,90444.0
2016-10-10 15:00:00,57.44,57.64,57.42,57.6,87289.0,44.7304,44.8861,44.7148,44.855,87289.0
2016-10-10 15:30:00,57.6,57.65,57.48,57.62,275705.0,44.855,44.8939,44.7615,44.8705,275705.0
2016-10-11 09:30:00,57.01,57.49,57.01,57.49,100932.0,44.3955,44.7693,44.3955,44.7693,100932.0
2016-10-11 10:00:00,57.44,57.48,56.86,56.88,34179.0,44.7304,44.7615,44.2787,44.2943,34179.0
2016-10-11 10:30:00,56.89,57.18,56.87,56.87,23686.0,44.3021,44.5279,44.2865,44.2865,23686.0
2016-10-11 11:00:00,56.86,56.9,56.75,56.78,65316.0,44.2787,44.3099,44.193,44.2164,65316.0
2016-10-11 11:30:00,56.78,56.94,56.74,56.84,53871.0,44.2164,44.341,44.1853,44.2631,53871.0
2016-10-11 12:00:00,56.85,57.24,56.75,57.13,103845.0,44.2709,44.5746,44.193,44.489,103845.0
2016-10-11 12:30:00,57.13,57.18,57.03,57.09,38665.0,44.489,44.5279,44.4111,44.4578,38665.0
2016-10-11 13:00:00,57.09,57.09,56.95,57.03,56437.0,44.4578,44.4578,44.3488,44.4111,56437.0
2016-10-11 13:30:00,57.04,57.1,56.94,56.99,82738.0,44.4189,44.4656,44.341,44.3799,82738.0
2016-10-11 14:00:00,56.95,56.98,56.81,56.86,52966.0,44.3488,44.3722,44.2398,44.2787,52966.0
2016-10-11 14:30:00,56.88,57.08,56.86,57.04,41079.0,44.2943,44.45,44.2787,44.4189,41079.0
2016-10-11 15:00:00,57.05,57.19,56.95,57.1,57512.0,44.4267,44.5357,44.3488,44.4656,57512.0
2016-10-11 15:30:00,57.1,57.13,57.0,57.07,203099.0,44.4656,44.489,44.3877,44.4422,203099.0
2016-10-12 09:30:00,57.3,57.3,56.83,57.06,97375.0,44.6213,44.6213,44.2553,44.4345,97375.0
2016-10-12 10:00:00,57.07,57.35,57.05,57.31,28596.0,44.4422,44.6603,44.4267,44.6291,28596.0
2016-10-12 10:30:00,57.33,57.33,57.07,57.16,35784.0,44.6447,44.6447,44.4422,44.5123,35784.0
2016-10-12 11:00:00,57.16,57.33,57.16,57.32,37629.0,44.5123,44.6447,44.5123,44.6369,37629.0
2016-10-12 11:30:00,57.32,57.36,57.07,57.09,50951.0,44.6369,44.6681,44.4422,44.4578,50951.0
2016-10-12 12:00:00,57.09,57.2,57.08,57.11,27922.0,44.4578,44.5435,44.45,44.4734,27922.0
2016-10-12 12:30:00,57.12,57.21,57.11,57.12,24919.0,44.4812,44.5513,44.4734,44.4812,24919.0
2016-10-12 13:00:00,57.11,57.11,56.97,57.07,39895.0,44.4734,44.4734,44.3644,44.4422,39895.0
2016-10-12 13:30:00,57.07,57.14,56.99,57.14,33307.0,44.4422,44.4967,44.3799,44.4967,33307.0
2016-10-12 14:00:00,57.17,57.27,57.07,57.13,37008.0,44.5201,44.598,44.4422,44.489,37008.0
2016-10-12 14:30:00,57.13,57.16,57.04,57.1,90550.0,44.489,44.5123,44.4189,44.4656,90550.0
2016-10-12 15:00:00,57.1,57.1,56.89,56.89,65535.0,44.4656,44.4656,44.3021,44.3021,65535.0
2016-10-12 15:30:00,56.89,56.92,56.83,56.85,140894.0,44.3021,44.3254,44.2553,44.2709,140894.0
2016-10-13 09:30:00,56.6,56.76,55.7,55.73,102233.0,44.0762,44.2008,43.3754,43.3987,102233.0
2016-10-13 10:00:00,55.72,55.95,55.36,55.9,140673.0,43.391,43.5701,43.1106,43.5311,140673.0
2016-10-13 10:30:00,55.9,56.25,55.85,56.08,91358.0,43.5311,43.8037,43.4922,43.6713,91358.0
2016-10-13 11:00:00,56.1,56.47,56.01,56.47,64603.0,43.6869,43.975,43.6168,43.975,64603.0
2016-10-13 11:30:00,56.48,56.51,56.13,56.16,51296.0,43.9828,44.0061,43.7102,43.7336,51296.0
2016-10-13 12:00:00,56.15,56.18,56.02,56.03,82815.0,43.7258,43.7492,43.6246,43.6324,82815.0
2016-10-13 12:30:00,56.04,56.15,56.02,56.04,75882.0,43.6401,43.7258,43.6246,43.6401,75882.0
2016-10-13 13:00:00,56.04,56.08,55.95,55.98,42310.0,43.6401,43.6713,43.5701,43.5934,42310.0
2016-10-13 13:30:00,55.99,56.09,55.9,56.08,81594.0,43.6012,43.6791,43.5311,43.6713,81594.0
2016-10-13 14:00:00,56.08,56.12,55.97,56.05,74311.0,43.6713,43.7024,43.5856,43.6479,74311.0
2016-10-13 14:30:00,56.05,56.14,56.02,56.1,60072.0,43.6479,43.718,43.6246,43.6869,60072.0
2016-10-13 15:00:00,56.09,56.23,56.03,56.06,68479.0,43.6791,43.7881,43.6324,43.6557,68479.0
2016-10-13 15:30:00,56.05,56.09,55.82,55.93,204504.0,43.6479,43.6791,43.4688,43.5545,204504.0
2016-10-14 09:30:00,56.31,56.72,56.1,56.41,130430.0,43.8504,44.1697,43.6869,43.9283,130430.0
2016-10-14 10:00:00,56.39,56.62,56.3,56.51,86941.0,43.9127,44.0918,43.8426,44.0061,86941.0
2016-10-14 10:30:00,56.52,56.58,56.31,56.38,70968.0,44.0139,44.0607,43.8504,43.9049,70968.0
2016-10-14 11:00:00,56.37,56.43,56.16,56.41,72393.0,43.8971,43.9439,43.7336,43.9283,72393.0
2016-10-14 11:30:00,56.38,56.62,56.33,56.53,60002.0,43.9049,44.0918,43.866,44.0217,60002.0
2016-10-14 12:00:00,56.53,56.69,56.47,56.69,40931.0,44.0217,44.1463,43.975,44.1463,40931.0
2016-10-14 12:30:00,56.69,56.84,56.67,56.82,56338.0,44.1463,44.2631,44.1307,44.2476,56338.0
2016-10-14 13:00:00,56.82,56.9,56.7,56.79,42926.0,44.2476,44.3099,44.1541,44.2242,42926.0
2016-10-14 13:30:00,56.77,56.9,56.72,56.78,46431.0,44.2086,44.3099,44.1697,44.2164,46431.0
2016-10-14 14:00:00,56.77,56.77,56.52,56.67,82582.0,44.2086,44.2086,44.0139,44.1307,82582.0
2016-10-14 14:30:00,56.69,56.71,56.52,56.52,59456.0,44.1463,44.1619,44.0139,44.0139,59456.0
2016-10-14 15:00:00,56.53,56.59,56.3,56.39,167678.0,44.0217,44.0684,43.8426,43.9127,167678.0
2016-10-14 15:30:00,56.39,56.63,56.39,56.46,241783.0,43.9127,44.0996,43.9127,43.9672,241783.0
2016-10-17 09:30:00,56.35,56.56,56.11,56.17,39339.0,43.8816,44.0451,43.6947,43.7414,39339.0
2016-10-17 10:00:00,56.17,56.35,56.01,56.27,43735.0,43.7414,43.8816,43.6168,43.8193,43735.0
2016-10-17 10:30:00,56.27,56.27,55.89,55.99,39157.0,43.8193,43.8193,43.5233,43.6012,39157.0
2016-10-17 11:00:00,55.99,56.13,55.93,55.98,37326.0,43.6012,43.7102,43.5545,43.5934,37326.0
2016-10-17 11:30:00,55.99,56.11,55.99,56.07,57907.0,43.6012,43.6947,43.6012,43.6635,57907.0
2016-10-17 12:00:00,56.09,56.15,56.01,56.14,32125.0,43.6791,43.7258,43.6168,43.718,32125.0
2016-10-17 12:30:00,56.14,56.21,56.11,56.19,35414.0,43.718,43.7725,43.6947,43.757,35414.0
2016-10-17 13:00:00,56.18,56.21,56.01,56.04,43863.0,43.7492,43.7725,43.6168,43.6401,43863.0
2016-10-17 13:30:00,56.04,56.09,55.91,55.92,31892.0,43.6401,43.6791,43.5389,43.5467,31892.0
2016-10-17 14:00:00,55.91,56.0,55.9,55.97,51387.0,43.5389,43.609,43.5311,43.5856,51387.0
2016-10-17 14:30:00,55.97,55.97,55.86,55.89,61623.0,43.5856,43.5856,43.5,43.5233,61623.0
2016-10-17 15:00:00,55.9,55.91,55.75,55.76,70381.0,43.5311,43.5389,43.4143,43.4221,70381.0
2016-10-17 15:30:00,55.76,55.82,55.69,55.73,167090.0,43.4221,43.4688,43.3676,43.3987,167090.0
2016-10-18 09:30:00,55.99,56.18,55.55,55.69,107029.0,43.6012,43.7492,43.2586,43.3676,107029.0
2016-10-18 10:00:00,55.7,55.7,55.55,55.56,54914.0,43.3754,43.3754,43.2586,43.2664,54914.0
2016-10-18 10:30:00,55.56,55.72,55.56,55.71,54034.0,43.2664,43.391,43.2664,43.3832,54034.0
2016-10-18 11:00:00,55.73,55.82,55.7,55.82,55788.0,43.3987,43.4688,43.3754,43.4688,55788.0
2016-10-18 11:30:00,55.82,55.89,55.75,55.87,46511.0,43.4688,43.5233,43.4143,43.5078,46511.0
2016-10-18 12:00:00,55.88,55.89,55.8,55.87,28529.0,43.5155,43.5233,43.4532,43.5078,28529.0
2016-10-18 12:30:00,55.87,55.87,55.77,55.8,26512.0,43.5078,43.5078,43.4299,43.4532,26512.0
2016-10-18 13:00:00,55.81,55.98,55.81,55.96,33136.0,43.461,43.5934,43.461,43.5778,33136.0
2016-10-18 13:30:00,55.96,55.97,55.9,55.94,28782.0,43.5778,43.5856,43.5311,43.5623,28782.0
2016-10-18 14:00:00,55.94,55.94,55.88,55.92,42913.0,43.5623,43.5623,43.5155,43.5467,42913.0
2016-10-18 14:30:00,55.91,55.93,55.86,55.91,34376.0,43.5389,43.5545,43.5,43.5389,34376.0
2016-10-18 15:00:00,55.92,55.93,55.87,55.91,41326.0,43.5467,43.5545,43.5078,43.5389,41326.0
2016-10-18 15:30:00,55.91,55.92,55.78,55.8,122904.0,43.5389,43.5467,43.4377,43.4532,122904.0
2016-10-19 09:30:00,56.0,56.09,55.68,56.07,34597.0,43.609,43.6791,43.3598,43.6635,34597.0
2016-10-19 10:00:00,56.07,56.18,55.88,56.15,48017.0,43.6635,43.7492,43.5155,43.7258,48017.0
2016-10-19 10:30:00,56.18,56.3,56.1,56.3,43887.0,43.7492,43.8426,43.6869,43.8426,43887.0
2016-10-19 11:00:00,56.3,56.85,56.25,56.79,79035.0,43.8426,44.2709,43.8037,44.2242,79035.0
2016-10-19 11:30:00,56.79,57.06,56.79,56.95,86931.0,44.2242,44.4345,44.2242,44.3488,86931.0
2016-10-19 12:00:00,56.95,56.97,56.75,56.81,39560.0,44.3488,44.3644,44.193,44.2398,39560.0
2016-10-19 12:30:00,56.81,56.96,56.81,56.95,42347.0,44.2398,44.3566,44.2398,44.3488,42347.0
2016-10-19 13:00:00,56.96,57.01,56.86,56.99,54902.0,44.3566,44.3955,44.2787,44.3799,54902.0
2016-10-19 13:30:00,56.98,57.04,56.93,56.94,36864.0,44.3722,44.4189,44.3332,44.341,36864.0
2016-10-19 14:00:00,56.95,57.09,56.95,57.07,52731.0,44.3488,44.4578,44.3488,44.4422,52731.0
2016-10-19 14:30:00,57.07,57.1,57.04,57.09,42680.0,44.4422,44.4656,44.4189,44.4578,42680.0
2016-10-19 15:00:00,57.08,57.15,57.08,57.14,50924.0,44.45,44.5045,44.45,44.4967,50924.0
2016-10-19 15:30:00,57.13,57.17,57.04,57.08,139283.0,44.489,44.5201,44.4189,44.45,139283.0
2016-10-20 09:30:00,57.27,57.28,56.78,57.2,46157.0,44.598,44.6058,44.2164,44.5435,46157.0
2016-10-20 10:00:00,57.18,57.26,56.98,57.08,72364.0,44.5279,44.5902,44.3722,44.45,72364.0
2016-10-20 10:30:00,57.05,57.05,56.74,56.83,54273.0,44.4267,44.4267,44.1853,44.2553,54273.0
2016-10-20 11:00:00,56.82,56.94,56.8,56.84,100256.0,44.2476,44.341,44.232,44.2631,100256.0
2016-10-20 11:30:00,56.84,56.9,56.7,56.83,50420.0,44.2631,44.3099,44.1541,44.2553,50420.0
2016-10-20 12:00:00,56.84,56.92,56.77,56.81,36882.0,44.2631,44.3254,44.2086,44.2398,36882.0
2016-10-20 12:30:00,56.8,56.92,56.77,56.83,27357.0,44.232,44.3254,44.2086,44.2553,27357.0
2016-10-20 13:00:00,56.83,56.86,56.75,56.82,26737.0,44.2553,44.2787,44.193,44.2476,26737.0
2016-10-20 13:30:00,56.84,56.92,56.74,56.79,25310.0,44.2631,44.3254,44.1853,44.2242,25310.0
2016-10-20 14:00:00,56.79,56.8,56.71,56.77,34389.0,44.2242,44.232,44.1619,44.2086,34389.0
2016-10-20 14:30:00,56.77,56.81,56.71,56.74,41801.0,44.2086,44.2398,44.1619,44.1853,41801.0
2016-10-20 15:00:00,56.75,56.76,56.68,56.7,42953.0,44.193,44.2008,44.1385,44.1541,42953.0
2016-10-20 15:30:00,56.69,56.77,56.63,56.71,116561.0,44.1463,44.2086,44.0996,44.1619,116561.0
2016-10-21 09:30:00,56.39,56.59,56.25,56.54,49534.0,43.9127,44.0684,43.8037,44.0295,49534.0
2016-10-21 10:00:00,56.52,56.58,56.26,56.31,99532.0,44.0139,44.0607,43.8115,43.8504,99532.0
2016-10-21 10:30:00,56.31,56.38,56.23,56.3,57585.0,43.8504,43.9049,43.7881,43.8426,57585.0
2016-10-21 11:00:00,56.31,56.56,56.26,56.45,167769.0,43.8504,44.0451,43.8115,43.9594,167769.0
2016-10-21 11:30:00,56.44,56.52,56.39,56.48,53906.0,43.9516,44.0139,43.9127,43.9828,53906.0
2016-10-21 12:00:00,56.49,56.5,56.35,56.35,44899.0,43.9906,43.9984,43.8816,43.8816,44899.0
2016-10-21 12:30:00,56.36,56.57,56.35,56.55,64027.0,43.8893,44.0529,43.8816,44.0373,64027.0
2016-10-21 13:00:00,56.55,56.67,56.48,56.6,55445.0,44.0373,44.1307,43.9828,44.0762,55445.0
2016-10-21 13:30:00,56.59,56.79,56.54,56.78,81264.0,44.0684,44.2242,44.0295,44.2164,81264.0
2016-10-21 14:00:00,56.78,56.81,56.7,56.81,57428.0,44.2164,44.2398,44.1541,44.2398,57428.0
2016-10-21 14:30:00,56.8,56.89,56.79,56.87,58965.0,44.232,44.3021,44.2242,44.2865,58965.0
2016-10-21 15:00:00,56.86,56.87,56.75,56.76,98015.0,44.2787,44.2865,44.193,44.2008,98015.0
2016-10-21 15:30:00,56.75,56.81,56.75,56.77,180780.0,44.193,44.2398,44.193,44.2086,180780.0
2016-10-24 09:30:00,58.35,58.35,57.72,57.76,165719.0,45.439,45.439,44.9484,44.9796,165719.0
2016-10-24 10:00:00,57.75,57.96,57.63,57.87,86368.0,44.9718,45.1353,44.8783,45.0652,86368.0
2016-10-24 10:30:00,57.87,57.92,57.64,57.69,67919.0,45.0652,45.1042,44.8861,44.9251,67919.0
2016-10-24 11:00:00,57.7,57.74,57.62,57.64,61766.0,44.9328,44.964,44.8705,44.8861,61766.0
2016-10-24 11:30:00,57.63,57.76,57.62,57.7,45841.0,44.8783,44.9796,44.8705,44.9328,45841.0
2016-10-24 12:00:00,57.71,57.82,57.67,57.69,43078.0,44.9406,45.0263,44.9095,44.9251,43078.0
2016-10-24 12:30:00,57.68,57.69,57.56,57.62,61646.0,44.9173,44.9251,44.8238,44.8705,61646.0
2016-10-24 13:00:00,57.62,57.95,57.61,57.95,60137.0,44.8705,45.1275,44.8628,45.1275,60137.0
2016-10-24 13:30:00,57.94,57.95,57.85,57.85,53952.0,45.1197,45.1275,45.0496,45.0496,53952.0
2016-10-24 14:00:00,57.86,58.11,57.85,58.1,116414.0,45.0574,45.2521,45.0496,45.2443,116414.0
2016-10-24 14:30:00,58.09,58.1,57.81,57.88,54510.0,45.2365,45.2443,45.0185,45.073,54510.0
2016-10-24 15:00:00,57.87,57.93,57.68,57.71,66003.0,45.0652,45.1119,44.9173,44.9406,66003.0
2016-10-24 15:30:00,57.7,57.88,57.67,57.79,203329.0,44.9328,45.073,44.9095,45.0029,203329.0
2016-10-25 09:30:00,56.3,57.29,55.95,56.81,155497.0,43.8426,44.6136,43.5701,44.2398,155497.0
2016-10-25 10:00:00,56.8,57.13,56.47,56.69,176026.0,44.232,44.489,43.975,44.1463,176026.0
2016-10-25 10:30:00,56.67,56.77,55.79,55.83,207305.0,44.1307,44.2086,43.4455,43.4766,207305.0
2016-10-25 11:00:00,55.84,55.84,55.26,55.3,215095.0,43.4844,43.4844,43.0327,43.0639,215095.0
2016-10-25 11:30:00,55.32,55.62,55.27,55.47,109689.0,43.0795,43.3131,43.0405,43.1963,109689.0
2016-10-25 12:00:00,55.47,55.73,55.43,55.7,118800.0,43.1963,43.3987,43.1651,43.3754,118800.0
2016-10-25 12:30:00,55.71,55.88,55.7,55.79,96227.0,43.3832,43.5155,43.3754,43.4455,96227.0
2016-10-25 13:00:00,55.77,55.77,55.4,55.41,69067.0,43.4299,43.4299,43.1418,43.1495,69067.0
2016-10-25 13:30:00,55.4,55.4,55.09,55.18,141138.0,43.1418,43.1418,42.9003,42.9704,141138.0
2016-10-25 14:00:00,55.18,55.42,55.12,55.22,200029.0,42.9704,43.1573,42.9237,43.0016,200029.0
2016-10-25 14:30:00,55.22,55.33,55.12,55.2,192636.0,43.0016,43.0872,42.9237,42.986,192636.0
2016-10-25 15:00:00,55.2,55.31,55.1,55.14,200449.0,42.986,43.0717,42.9081,42.9393,200449.0
2016-10-25 15:30:00,55.14,55.18,55.04,55.07,331229.0,42.9393,42.9704,42.8614,42.8848,331229.0
2016-10-26 09:30:00,55.02,55.61,54.69,55.23,116924.0,42.8458,43.3053,42.5889,43.0094,116924.0
2016-10-26 10:00:00,55.21,55.34,54.72,54.84,160913.0,42.9938,43.095,42.6122,42.7057,160913.0
2016-10-26 10:30:00,54.84,55.27,54.84,55.24,107218.0,42.7057,43.0405,42.7057,43.0172,107218.0
2016-10-26 11:00:00,55.25,55.26,55.09,55.25,76897.0,43.0249,43.0327,42.9003,43.0249,76897.0
2016-10-26 11:30:00,55.25,55.54,55.25,55.47,60496.0,43.0249,43.2508,43.0249,43.1963,60496.0
2016-10-26 12:00:00,55.47,55.59,55.46,55.54,46674.0,43.1963,43.2897,43.1885,43.2508,46674.0
2016-10-26 12:30:00,55.53,55.63,55.44,55.52,63055.0,43.243,43.3209,43.1729,43.2352,63055.0
2016-10-26 13:00:00,55.52,55.52,55.27,55.34,38307.0,43.2352,43.2352,43.0405,43.095,38307.0
2016-10-26 13:30:00,55.34,55.38,54.99,54.99,137924.0,43.095,43.1262,42.8225,42.8225,137924.0
2016-10-26 14:00:00,54.99,55.23,54.92,55.16,98448.0,42.8225,43.0094,42.768,42.9549,98448.0
2016-10-26 14:30:00,55.16,55.23,55.12,55.15,37050.0,42.9549,43.0094,42.9237,42.9471,37050.0
2016-10-26 15:00:00,55.16,55.35,55.05,55.34,74105.0,42.9549,43.1028,42.8692,43.095,74105.0
2016-10-26 15:30:00,55.34,55.35,55.21,55.22,309827.0,43.095,43.1028,42.9938,43.0016,309827.0
2016-10-27 09:30:00,55.18,55.27,54.72,55.11,82595.0,42.9704,43.0405,42.6122,42.9159,82595.0
2016-10-27 10:00:00,55.09,55.09,54.71,54.73,76810.0,42.9003,42.9003,42.6044,42.62,76810.0
2016-10-27 10:30:00,54.7,54.86,54.53,54.55,112310.0,42.5966,42.7212,42.4643,42.4798,112310.0
2016-10-27 11:00:00,54.54,54.62,54.35,54.39,97587.0,42.472,42.5343,42.3241,42.3552,97587.0
2016-10-27 11:30:00,54.38,54.7,54.35,54.69,55872.0,42.3474,42.5966,42.3241,42.5889,55872.0
2016-10-27 12:00:00,54.71,54.71,54.38,54.46,53632.0,42.6044,42.6044,42.3474,42.4097,53632.0
2016-10-27 12:30:00,54.48,54.56,54.44,54.5,36497.0,42.4253,42.4876,42.3942,42.4409,36497.0
2016-10-27 13:00:00,54.5,54.57,54.41,54.41,53004.0,42.4409,42.4954,42.3708,42.3708,53004.0
2016-10-27 13:30:00,54.41,54.68,54.37,54.63,61716.0,42.3708,42.5811,42.3397,42.5421,61716.0
2016-10-27 14:00:00,54.62,54.71,54.52,54.69,78723.0,42.5343,42.6044,42.4565,42.5889,78723.0
2016-10-27 14:30:00,54.69,54.69,54.5,54.51,73503.0,42.5889,42.5889,42.4409,42.4487,73503.0
2016-10-27 15:00:00,54.52,54.56,54.42,54.52,64315.0,42.4565,42.4876,42.3786,42.4565,64315.0
2016-10-27 15:30:00,54.51,54.78,54.47,54.76,232107.0,42.4487,42.6589,42.4175,42.6434,232107.0
2016-10-28 09:30:00,54.55,55.34,54.51,55.06,154216.0,42.4798,43.095,42.4487,42.877,154216.0
2016-10-28 10:00:00,55.1,55.54,55.06,55.44,107692.0,42.9081,43.2508,42.877,43.1729,107692.0
2016-10-28 10:30:00,55.42,55.66,55.34,55.5,82578.0,43.1573,43.3442,43.095,43.2196,82578.0
2016-10-28 11:00:00,55.51,55.81,55.51,55.78,98620.0,43.2274,43.461,43.2274,43.4377,98620.0
2016-10-28 11:30:00,55.77,55.85,55.61,55.66,61218.0,43.4299,43.4922,43.3053,43.3442,61218.0
2016-10-28 12:00:00,55.68,55.91,55.68,55.89,59704.0,43.3598,43.5389,43.3598,43.5233,59704.0
2016-10-28 12:30:00,55.9,56.07,55.89,56.03,30602.0,43.5311,43.6635,43.5233,43.6324,30602.0
2016-10-28 13:00:00,56.02,56.03,55.58,55.58,153262.0,43.6246,43.6324,43.2819,43.2819,153262.0
2016-10-28 13:30:00,55.58,55.61,55.14,55.14,156607.0,43.2819,43.3053,42.9393,42.9393,156607.0
2016-10-28 14:00:00,55.14,55.44,55.14,55.32,76173.0,42.9393,43.1729,42.9393,43.0795,76173.0
2016-10-28 14:30:00,55.35,55.51,55.24,55.43,153257.0,43.1028,43.2274,43.0172,43.1651,153257.0
2016-10-28 15:00:00,55.42,55.5,55.27,55.44,103450.0,43.1573,43.2196,43.0405,43.1729,103450.0
2016-10-28 15:30:00,55.44,55.47,55.26,55.4,381003.0,43.1729,43.1963,43.0327,43.1418,381003.0
2016-10-31 09:30:00,55.67,55.84,55.48,55.58,110013.0,43.352,43.4844,43.2041,43.2819,110013.0
2016-10-31 10:00:00,55.58,55.6,55.37,55.5,69951.0,43.2819,43.2975,43.1184,43.2196,69951.0
2016-10-31 10:30:00,55.5,55.54,55.29,55.39,57245.0,43.2196,43.2508,43.0561,43.134,57245.0
2016-10-31 11:00:00,55.4,55.52,55.36,55.51,98971.0,43.1418,43.2352,43.1106,43.2274,98971.0
2016-10-31 11:30:00,55.51,55.52,55.29,55.37,54291.0,43.2274,43.2352,43.0561,43.1184,54291.0
2016-10-31 12:00:00,55.34,55.37,55.18,55.31,60458.0,43.095,43.1184,42.9704,43.0717,60458.0
2016-10-31 12:30:00,55.31,55.5,55.24,55.46,42804.0,43.0717,43.2196,43.0172,43.1885,42804.0
2016-10-31 13:00:00,55.47,55.5,55.3,55.34,38749.0,43.1963,43.2196,43.0639,43.095,38749.0
2016-10-31 13:30:00,55.33,55.36,55.22,55.33,66088.0,43.0872,43.1106,43.0016,43.0872,66088.0
2016-10-31 14:00:00,55.33,55.37,55.2,55.22,58505.0,43.0872,43.1184,42.986,43.0016,58505.0
2016-10-31 14:30:00,55.23,55.62,55.23,55.57,189692.0,43.0094,43.3131,43.0094,43.2741,189692.0
2016-10-31 15:00:00,55.55,55.76,55.48,55.7,90391.0,43.2586,43.4221,43.2041,43.3754,90391.0
2016-10-31 15:30:00,55.73,55.74,55.54,55.66,251974.0,43.3987,43.4065,43.2508,43.3442,251974.0
2016-11-01 09:30:00,55.12,55.44,55.0,55.22,40531.0,42.9237,43.1729,42.8303,43.0016,40531.0
2016-11-01 10:00:00,55.2,55.27,55.06,55.14,88082.0,42.986,43.0405,42.877,42.9393,88082.0
2016-11-01 10:30:00,55.13,55.44,55.1,55.44,64174.0,42.9315,43.1729,42.9081,43.1729,64174.0
2016-11-01 11:00:00,55.41,55.49,55.35,55.44,99836.0,43.1495,43.2118,43.1028,43.1729,99836.0
2016-11-01 11:30:00,55.44,55.48,55.35,55.37,73096.0,43.1729,43.2041,43.1028,43.1184,73096.0
2016-11-01 12:00:00,55.35,55.39,55.13,55.16,39140.0,43.1028,43.134,42.9315,42.9549,39140.0
2016-11-01 12:30:00,55.16,55.4,55.15,55.2,96950.0,42.9549,43.1418,42.9471,42.986,96950.0
2016-11-01 13:00:00,55.2,55.29,55.08,55.21,49289.0,42.986,43.0561,42.8926,42.9938,49289.0
2016-11-01 13:30:00,55.2,55.21,54.97,54.98,79353.0,42.986,42.9938,42.8069,42.8147,79353.0
2016-11-01 14:00:00,54.99,55.07,54.71,54.98,150054.0,42.8225,42.8848,42.6044,42.8147,150054.0
2016-11-01 14:30:00,54.98,55.08,54.71,54.77,103656.0,42.8147,42.8926,42.6044,42.6512,103656.0
2016-11-01 15:00:00,54.75,54.8,54.62,54.67,237841.0,42.6356,42.6745,42.5343,42.5733,237841.0
2016-11-01 15:30:00,54.66,54.73,54.64,54.65,609689.0,42.5655,42.62,42.5499,42.5577,609689.0
2016-11-02 09:30:00,54.71,56.51,54.71,56.42,647411.0,42.6044,44.0061,42.6044,43.9361,647411.0
2016-11-02 10:00:00,56.38,56.38,55.97,56.25,293179.0,43.9049,43.9049,43.5856,43.8037,293179.0
2016-11-02 10:30:00,56.24,56.6,56.13,56.44,141093.0,43.7959,44.0762,43.7102,43.9516,141093.0
2016-11-02 11:00:00,56.46,56.75,56.34,56.65,119563.0,43.9672,44.193,43.8738,44.1152,119563.0
2016-11-02 11:30:00,56.66,56.75,56.55,56.66,110681.0,44.123,44.193,44.0373,44.123,110681.0
2016-11-02 12:00:00,56.66,57.0,56.61,56.96,121470.0,44.123,44.3877,44.084,44.3566,121470.0
2016-11-02 12:30:00,56.96,56.97,56.66,56.73,89124.0,44.3566,44.3644,44.123,44.1775,89124.0
2016-11-02 13:00:00,56.72,56.73,56.44,56.62,85298.0,44.1697,44.1775,43.9516,44.0918,85298.0
2016-11-02 13:30:00,56.62,56.86,56.61,56.77,65855.0,44.0918,44.2787,44.084,44.2086,65855.0
2016-11-02 14:00:00,56.76,56.79,56.41,56.69,88327.0,44.2008,44.2242,43.9283,44.1463,88327.0
2016-11-02 14:30:00,56.69,56.77,56.58,56.61,62078.0,44.1463,44.2086,44.0607,44.084,62078.0
2016-11-02 15:00:00,56.61,56.71,56.6,56.65,80945.0,44.084,44.1619,44.0762,44.1152,80945.0
2016-11-02 15:30:00,56.62,56.65,56.4,56.41,380295.0,44.0918,44.1152,43.9205,43.9283,380295.0
2016-11-03 09:30:00,56.76,57.16,56.62,57.14,150438.0,44.2008,44.5123,44.0918,44.4967,150438.0
2016-11-03 10:00:00,57.12,57.15,56.78,57.02,243258.0,44.4812,44.5045,44.2164,44.4033,243258.0
2016-11-03 10:30:00,57.02,57.17,56.95,57.06,90051.0,44.4033,44.5201,44.3488,44.4345,90051.0
2016-11-03 11:00:00,57.07,57.07,56.64,56.64,119330.0,44.4422,44.4422,44.1074,44.1074,119330.0
2016-11-03 11:30:00,56.64,56.68,56.36,56.49,129258.0,44.1074,44.1385,43.8893,43.9906,129258.0
2016-11-03 12:00:00,56.5,56.59,56.39,56.55,88691.0,43.9984,44.0684,43.9127,44.0373,88691.0
2016-11-03 12:30:00,56.54,56.59,56.48,56.56,55379.0,44.0295,44.0684,43.9828,44.0451,55379.0
2016-11-03 13:00:00,56.54,56.62,56.47,56.55,54568.0,44.0295,44.0918,43.975,44.0373,54568.0
2016-11-03 13:30:00,56.55,56.64,56.43,56.5,65633.0,44.0373,44.1074,43.9439,43.9984,65633.0
2016-11-03 14:00:00,56.49,56.56,56.39,56.44,47987.0,43.9906,44.0451,43.9127,43.9516,47987.0
2016-11-03 14:30:00,56.45,56.54,56.25,56.52,88877.0,43.9594,44.0295,43.8037,44.0139,88877.0
2016-11-03 15:00:00,56.51,56.56,56.44,56.53,82094.0,44.0061,44.0451,43.9516,44.0217,82094.0
2016-11-03 15:30:00,56.52,56.52,56.19,56.31,304716.0,44.0139,44.0139,43.757,43.8504,304716.0
2016-11-04 09:30:00,56.68,56.96,56.04,56.1,83274.0,44.1385,44.3566,43.6401,43.6869,83274.0
2016-11-04 10:00:00,56.11,56.34,55.76,56.07,67934.0,43.6947,43.8738,43.4221,43.6635,67934.0
2016-11-04 10:30:00,56.05,56.22,55.91,56.0,61316.0,43.6479,43.7803,43.5389,43.609,61316.0
2016-11-04 11:00:00,56.01,56.25,55.96,56.19,50361.0,43.6168,43.8037,43.5778,43.757,50361.0
2016-11-04 11:30:00,56.17,56.17,55.93,56.1,34864.0,43.7414,43.7414,43.5545,43.6869,34864.0
2016-11-04 12:00:00,56.11,56.55,56.07,56.52,36340.0,43.6947,44.0373,43.6635,44.0139,36340.0
2016-11-04 12:30:00,56.52,56.61,56.31,56.48,75553.0,44.0139,44.084,43.8504,43.9828,75553.0
2016-11-04 13:00:00,56.48,56.9,56.48,56.86,94742.0,43.9828,44.3099,43.9828,44.2787,94742.0
2016-11-04 13:30:00,56.86,57.34,56.86,57.19,188006.0,44.2787,44.6525,44.2787,44.5357,188006.0
2016-11-04 14:00:00,57.18,57.33,56.86,57.02,195528.0,44.5279,44.6447,44.2787,44.4033,195528.0
2016-11-04 14:30:00,57.0,57.01,56.85,56.99,73375.0,44.3877,44.3955,44.2709,44.3799,73375.0
2016-11-04 15:00:00,56.97,56.99,56.7,56.72,96427.0,44.3644,44.3799,44.1541,44.1697,96427.0
2016-11-04 15:30:00,56.72,56.8,56.52,56.72,355885.0,44.1697,44.232,44.0139,44.1697,355885.0
2016-11-07 09:30:00,57.72,58.0,57.5,57.89,183058.0,44.9484,45.1665,44.7771,45.0808,183058.0
2016-11-07 10:00:00,57.88,58.02,57.6,57.88,117980.0,45.073,45.182,44.855,45.073,117980.0
2016-11-07 10:30:00,57.89,57.97,57.81,57.97,100313.0,45.0808,45.1431,45.0185,45.1431,100313.0
2016-11-07 11:00:00,57.96,57.97,57.81,57.82,127836.0,45.1353,45.1431,45.0185,45.0263,127836.0
2016-11-07 11:30:00,57.83,57.88,57.75,57.85,104119.0,45.0341,45.073,44.9718,45.0496,104119.0
2016-11-07 12:00:00,57.86,57.97,57.82,57.86,70121.0,45.0574,45.1431,45.0263,45.0574,70121.0
2016-11-07 12:30:00,57.85,57.87,57.77,57.86,106465.0,45.0496,45.0652,44.9874,45.0574,106465.0
2016-11-07 13:00:00,57.86,58.04,57.85,58.03,82415.0,45.0574,45.1976,45.0496,45.1898,82415.0
2016-11-07 13:30:00,58.02,58.25,58.02,58.15,100731.0,45.182,45.3611,45.182,45.2833,100731.0
2016-11-07 14:00:00,58.14,58.3,58.08,58.22,153396.0,45.2755,45.4001,45.2288,45.3378,153396.0
2016-11-07 14:30:00,58.22,58.24,58.14,58.23,129230.0,45.3378,45.3534,45.2755,45.3456,129230.0
2016-11-07 15:00:00,58.23,58.3,58.18,58.2,120970.0,45.3456,45.4001,45.3066,45.3222,120970.0
2016-11-07 15:30:00,58.2,58.38,58.06,58.32,383873.0,45.3222,45.4624,45.2132,45.4157,383873.0
2016-11-08 09:30:00,58.14,58.24,57.74,57.75,47405.0,45.2755,45.3534,44.964,44.9718,47405.0
2016-11-08 10:00:00,57.75,57.89,57.53,57.84,43179.0,44.9718,45.0808,44.8005,45.0419,43179.0
2016-11-08 10:30:00,57.84,57.84,57.58,57.61,58938.0,45.0419,45.0419,44.8394,44.8628,58938.0
2016-11-08 11:00:00,57.61,57.76,57.44,57.71,72350.0,44.8628,44.9796,44.7304,44.9406,72350.0
2016-11-08 11:30:00,57.7,58.11,57.67,58.11,74054.0,44.9328,45.2521,44.9095,45.2521,74054.0
2016-11-08 12:00:00,58.11,58.15,57.95,58.02,80519.0,45.2521,45.2833,45.1275,45.182,80519.0
2016-11-08 12:30:00,58.01,58.05,57.94,58.03,32174.0,45.1742,45.2054,45.1197,45.1898,32174.0
2016-11-08 13:00:00,58.03,58.03,57.85,58.01,36025.0,45.1898,45.1898,45.0496,45.1742,36025.0
2016-11-08 13:30:00,58.0,58.01,57.9,57.9,32290.0,45.1665,45.1742,45.0886,45.0886,32290.0
2016-11-08 14:00:00,57.9,57.91,57.64,57.65,141622.0,45.0886,45.0964,44.8861,44.8939,141622.0
2016-11-08 14:30:00,57.63,57.63,57.28,57.29,101027.0,44.8783,44.8783,44.6058,44.6136,101027.0
2016-11-08 15:00:00,57.29,57.89,57.29,57.85,132851.0,44.6136,45.0808,44.6136,45.0496,132851.0
2016-11-08 15:30:00,57.84,57.98,57.74,57.77,301194.0,45.0419,45.1509,44.964,44.9874,301194.0
2016-11-09 09:30:00,56.99,58.13,56.72,58.09,143326.0,44.3799,45.2677,44.1697,45.2365,143326.0
2016-11-09 10:00:00,58.05,58.06,57.52,57.92,82607.0,45.2054,45.2132,44.7927,45.1042,82607.0
2016-11-09 10:30:00,57.91,58.5,57.76,57.96,94721.0,45.0964,45.5558,44.9796,45.1353,94721.0
2016-11-09 11:00:00,57.94,58.45,57.94,58.39,91308.0,45.1197,45.5169,45.1197,45.4702,91308.0
2016-11-09 11:30:00,58.4,58.88,58.4,58.74,125268.0,45.478,45.8517,45.478,45.7427,125268.0
2016-11-09 12:00:00,58.76,58.89,58.56,58.67,163162.0,45.7583,45.8595,45.6025,45.6882,163162.0
2016-11-09 12:30:00,58.69,58.8,58.38,58.47,137828.0,45.7038,45.7894,45.4624,45.5325,137828.0
2016-11-09 13:00:00,58.48,58.81,58.38,58.45,88694.0,45.5403,45.7972,45.4624,45.5169,88694.0
2016-11-09 13:30:00,58.45,58.69,58.38,58.44,69581.0,45.5169,45.7038,45.4624,45.5091,69581.0
2016-11-09 14:00:00,58.43,58.65,58.4,58.58,96768.0,45.5013,45.6726,45.478,45.6181,96768.0
2016-11-09 14:30:00,58.59,58.74,58.49,58.53,118803.0,45.6259,45.7427,45.548,45.5792,118803.0
2016-11-09 15:00:00,58.56,58.73,58.49,58.69,158650.0,45.6025,45.7349,45.548,45.7038,158650.0
2016-11-09 15:30:00,58.7,58.7,58.37,58.53,285934.0,45.7116,45.7116,45.4546,45.5792,285934.0
2016-11-10 09:30:00,59.24,60.56,59.24,60.31,134754.0,46.1321,47.16,46.1321,46.9653,134754.0
2016-11-10 10:00:00,60.29,60.38,59.5,59.6,270208.0,46.9498,47.0198,46.3346,46.4124,270208.0
2016-11-10 10:30:00,59.59,59.74,59.04,59.3,191878.0,46.4046,46.5215,45.9763,46.1788,191878.0
2016-11-10 11:00:00,59.29,59.6,59.06,59.54,119373.0,46.171,46.4124,45.9919,46.3657,119373.0
2016-11-10 11:30:00,59.51,59.54,58.77,58.77,155896.0,46.3423,46.3657,45.7661,45.7661,155896.0
2016-11-10 12:00:00,58.77,59.03,58.56,59.03,180632.0,45.7661,45.9686,45.6025,45.9686,180632.0
2016-11-10 12:30:00,59.07,59.35,58.83,59.25,52173.0,45.9997,46.2177,45.8128,46.1399,52173.0
2016-11-10 13:00:00,59.27,59.49,59.03,59.42,70381.0,46.1554,46.3268,45.9686,46.2723,70381.0
2016-11-10 13:30:00,59.45,59.63,59.33,59.42,77335.0,46.2956,46.4358,46.2022,46.2723,77335.0
2016-11-10 14:00:00,59.46,59.52,59.25,59.45,75179.0,46.3034,46.3501,46.1399,46.2956,75179.0
2016-11-10 14:30:00,59.45,59.58,59.29,59.38,118996.0,46.2956,46.3969,46.171,46.2411,118996.0
2016-11-10 15:00:00,59.38,59.41,59.15,59.22,156936.0,46.2411,46.2645,46.062,46.1165,156936.0
2016-11-10 15:30:00,59.22,59.44,59.11,59.27,420912.0,46.1165,46.2878,46.0309,46.1554,420912.0
2016-11-11 09:30:00,59.4,59.91,58.18,58.32,156477.0,46.2567,46.6538,45.3066,45.4157,156477.0
2016-11-11 10:00:00,58.32,58.81,58.31,58.46,104414.0,45.4157,45.7972,45.4079,45.5247,104414.0
2016-11-11 10:30:00,58.43,58.61,58.28,58.55,99265.0,45.5013,45.6415,45.3845,45.5948,99265.0
2016-11-11 11:00:00,58.53,58.66,58.32,58.51,64878.0,45.5792,45.6804,45.4157,45.5636,64878.0
2016-11-11 11:30:00,58.51,58.98,58.51,58.85,49064.0,45.5636,45.9296,45.5636,45.8284,49064.0
2016-11-11 12:00:00,58.85,59.19,58.78,58.79,81650.0,45.8284,46.0932,45.7739,45.7817,81650.0
2016-11-11 12:30:00,58.78,58.93,58.67,58.81,47240.0,45.7739,45.8907,45.6882,45.7972,47240.0
2016-11-11 13:00:00,58.8,58.91,58.75,58.85,69608.0,45.7894,45.8751,45.7505,45.8284,69608.0
2016-11-11 13:30:00,58.88,58.94,58.72,58.74,58765.0,45.8517,45.8985,45.7271,45.7427,58765.0
2016-11-11 14:00:00,58.74,59.06,58.73,59.0,84771.0,45.7427,45.9919,45.7349,45.9452,84771.0
2016-11-11 14:30:00,59.0,59.13,58.96,59.04,93502.0,45.9452,46.0464,45.914,45.9763,93502.0
2016-11-11 15:00:00,59.03,59.42,59.02,59.25,362410.0,45.9686,46.2723,45.9608,46.1399,362410.0
2016-11-11 15:30:00,59.27,59.56,59.26,59.39,354158.0,46.1554,46.3813,46.1477,46.2489,354158.0
2016-11-14 09:30:00,60.16,61.31,60.13,61.31,450543.0,46.8485,47.7441,46.8252,47.7441,450543.0
2016-11-14 10:00:00,61.31,62.1,61.23,61.99,624850.0,47.7441,48.3593,47.6818,48.2736,624850.0
2016-11-14 10:30:00,62.0,62.41,61.58,61.73,554161.0,48.2814,48.6007,47.9543,48.0711,554161.0
2016-11-14 11:00:00,61.72,62.12,61.51,62.02,328680.0,48.0633,48.3748,47.8998,48.297,328680.0
2016-11-14 11:30:00,61.99,62.88,61.95,62.27,432885.0,48.2736,48.9667,48.2425,48.4916,432885.0
2016-11-14 12:00:00,62.29,62.4,61.7,61.72,195039.0,48.5072,48.5929,48.0478,48.0633,195039.0
2016-11-14 12:30:00,61.71,61.74,61.32,61.42,169808.0,48.0556,48.0789,47.7518,47.8297,169808.0
2016-11-14 13:00:00,61.42,61.52,61.12,61.21,165834.0,47.8297,47.9076,47.5961,47.6662,165834.0
2016-11-14 13:30:00,61.21,61.51,61.01,61.21,225159.0,47.6662,47.8998,47.5104,47.6662,225159.0
2016-11-14 14:00:00,61.2,61.31,60.92,61.23,255074.0,47.6584,47.7441,47.4404,47.6818,255074.0
2016-11-14 14:30:00,61.24,61.3,60.43,60.48,404252.0,47.6896,47.7363,47.0588,47.0977,404252.0
2016-11-14 15:00:00,60.48,60.64,60.16,60.19,673261.0,47.0977,47.2223,46.8485,46.8719,673261.0
2016-11-14 15:30:00,60.2,61.17,60.0,60.89,895903.0,46.8797,47.635,46.7239,47.417,895903.0
2016-11-15 09:30:00,57.14,57.53,55.33,56.79,1825113.0,44.4967,44.8005,43.0872,44.2242,1825113.0
2016-11-15 10:00:00,56.84,57.49,55.95,56.01,1124270.0,44.2631,44.7693,43.5701,43.6168,1124270.0
2016-11-15 10:30:00,56.0,56.65,55.46,56.09,929817.0,43.609,44.1152,43.1885,43.6791,929817.0
2016-11-15 11:00:00,56.18,56.45,55.5,55.96,387658.0,43.7492,43.9594,43.2196,43.5778,387658.0
2016-11-15 11:30:00,55.96,56.34,55.66,55.88,350468.0,43.5778,43.8738,43.3442,43.5155,350468.0
2016-11-15 12:00:00,55.83,55.99,55.26,55.76,352162.0,43.4766,43.6012,43.0327,43.4221,352162.0
2016-11-15 12:30:00,55.76,55.9,55.36,55.82,263885.0,43.4221,43.5311,43.1106,43.4688,263885.0
2016-11-15 13:00:00,55.82,56.17,55.79,55.84,186762.0,43.4688,43.7414,43.4455,43.4844,186762.0
2016-11-15 13:30:00,55.81,55.81,54.79,55.18,444786.0,43.461,43.461,42.6667,42.9704,444786.0
2016-11-15 14:00:00,55.18,55.52,55.18,55.37,228255.0,42.9704,43.2352,42.9704,43.1184,228255.0
2016-11-15 14:30:00,55.36,55.37,54.26,54.4,713528.0,43.1106,43.1184,42.254,42.363,713528.0
2016-11-15 15:00:00,54.41,55.66,54.33,55.53,779022.0,42.3708,43.3442,42.3085,43.243,779022.0
2016-11-15 15:30:00,55.55,56.86,55.52,56.67,1700075.0,43.2586,44.2787,43.2352,44.1307,1700075.0
2016-11-16 09:30:00,57.08,58.58,56.45,58.48,901145.0,44.45,45.6181,43.9594,45.5403,901145.0
2016-11-16 10:00:00,58.54,58.8,58.01,58.76,534480.0,45.587,45.7894,45.1742,45.7583,534480.0
2016-11-16 10:30:00,58.74,58.9,58.22,58.35,371077.0,45.7427,45.8673,45.3378,45.439,371077.0
2016-11-16 11:00:00,58.35,58.45,58.27,58.45,325217.0,45.439,45.5169,45.3767,45.5169,325217.0
2016-11-16 11:30:00,58.44,58.55,58.22,58.53,348286.0,45.5091,45.5948,45.3378,45.5792,348286.0
2016-11-16 12:00:00,58.5,58.69,58.35,58.61,179834.0,45.5558,45.7038,45.439,45.6415,179834.0
2016-11-16 12:30:00,58.62,58.68,58.41,58.59,161586.0,45.6493,45.696,45.4857,45.6259,161586.0
2016-11-16 13:00:00,58.59,58.69,58.48,58.54,151384.0,45.6259,45.7038,45.5403,45.587,151384.0
2016-11-16 13:30:00,58.54,58.56,58.27,58.27,287373.0,45.587,45.6025,45.3767,45.3767,287373.0
2016-11-16 14:00:00,58.28,58.4,57.99,58.01,193741.0,45.3845,45.478,45.1587,45.1742,193741.0
2016-11-16 14:30:00,58.01,58.16,57.8,58.04,363007.0,45.1742,45.2911,45.0107,45.1976,363007.0
2016-11-16 15:00:00,58.04,58.23,57.93,58.23,238529.0,45.1976,45.3456,45.1119,45.3456,238529.0
2016-11-16 15:30:00,58.21,58.24,57.8,57.81,636737.0,45.33,45.3534,45.0107,45.0185,636737.0
2016-11-17 09:30:00,58.07,58.68,57.37,58.68,244772.0,45.221,45.696,44.6759,45.696,244772.0
2016-11-17 10:00:00,58.67,58.75,58.16,58.22,151781.0,45.6882,45.7505,45.2911,45.3378,151781.0
2016-11-17 10:30:00,58.21,58.21,57.85,57.85,110768.0,45.33,45.33,45.0496,45.0496,110768.0
2016-11-17 11:00:00,57.84,57.95,57.56,57.65,132396.0,45.0419,45.1275,44.8238,44.8939,132396.0
2016-11-17 11:30:00,57.7,58.0,57.53,57.61,142060.0,44.9328,45.1665,44.8005,44.8628,142060.0
2016-11-17 12:00:00,57.61,57.68,57.38,57.65,104376.0,44.8628,44.9173,44.6836,44.8939,104376.0
2016-11-17 12:30:00,57.65,58.16,57.61,58.03,115160.0,44.8939,45.2911,44.8628,45.1898,115160.0
2016-11-17 13:00:00,58.01,58.1,57.9,57.92,83029.0,45.1742,45.2443,45.0886,45.1042,83029.0
2016-11-17 13:30:00,57.96,58.05,57.69,57.71,91903.0,45.1353,45.2054,44.9251,44.9406,91903.0
2016-11-17 14:00:00,57.71,57.92,57.61,57.92,136690.0,44.9406,45.1042,44.8628,45.1042,136690.0
2016-11-17 14:30:00,57.9,58.25,57.74,58.22,215363.0,45.0886,45.3611,44.964,45.3378,215363.0
2016-11-17 15:00:00,58.2,58.55,58.12,58.52,221327.0,45.3222,45.5948,45.2599,45.5714,221327.0
2016-11-17 15:30:00,58.52,58.8,58.41,58.78,511644.0,45.5714,45.7894,45.4857,45.7739,511644.0
2016-11-18 09:30:00,58.45,58.83,57.58,58.65,283674.0,45.5169,45.8128,44.8394,45.6726,283674.0
2016-11-18 10:00:00,58.65,59.25,58.52,58.87,378212.0,45.6726,46.1399,45.5714,45.844,378212.0
2016-11-18 10:30:00,58.85,58.89,58.55,58.71,111397.0,45.8284,45.8595,45.5948,45.7194,111397.0
2016-11-18 11:00:00,58.7,58.71,58.4,58.65,84819.0,45.7116,45.7194,45.478,45.6726,84819.0
2016-11-18 11:30:00,58.68,58.69,58.18,58.28,99950.0,45.696,45.7038,45.3066,45.3845,99950.0
2016-11-18 12:00:00,58.33,58.44,58.18,58.28,61157.0,45.4234,45.5091,45.3066,45.3845,61157.0
2016-11-18 12:30:00,58.3,58.46,58.25,58.36,97616.0,45.4001,45.5247,45.3611,45.4468,97616.0
2016-11-18 13:00:00,58.37,58.54,58.3,58.5,86980.0,45.4546,45.587,45.4001,45.5558,86980.0
2016-11-18 13:30:00,58.5,58.64,58.4,58.4,134008.0,45.5558,45.6648,45.478,45.478,134008.0
2016-11-18 14:00:00,58.4,58.46,58.26,58.43,87107.0,45.478,45.5247,45.3689,45.5013,87107.0
2016-11-18 14:30:00,58.43,58.5,58.25,58.27,61683.0,45.5013,45.5558,45.3611,45.3767,61683.0
2016-11-18 15:00:00,58.28,58.35,58.22,58.32,83600.0,45.3845,45.439,45.3378,45.4157,83600.0
2016-11-18 15:30:00,58.32,58.34,57.98,58.03,285780.0,45.4157,45.4312,45.1509,45.1898,285780.0
2016-11-21 09:30:00,58.14,59.28,58.14,59.28,307364.0,45.2755,46.1632,45.2755,46.1632,307364.0
2016-11-21 10:00:00,59.31,59.44,58.73,58.75,219984.0,46.1866,46.2878,45.7349,45.7505,219984.0
2016-11-21 10:30:00,58.73,59.0,58.68,58.79,151262.0,45.7349,45.9452,45.696,45.7817,151262.0
2016-11-21 11:00:00,58.78,58.86,58.62,58.68,110494.0,45.7739,45.8362,45.6493,45.696,110494.0
2016-11-21 11:30:00,58.68,58.71,58.6,58.69,110633.0,45.696,45.7194,45.6337,45.7038,110633.0
2016-11-21 12:00:00,58.68,58.84,58.66,58.75,76247.0,45.696,45.8206,45.6804,45.7505,76247.0
2016-11-21 12:30:00,58.76,58.82,58.72,58.78,65818.0,45.7583,45.805,45.7271,45.7739,65818.0
2016-11-21 13:00:00,58.79,58.79,58.71,58.76,47772.0,45.7817,45.7817,45.7194,45.7583,47772.0
2016-11-21 13:30:00,58.77,58.87,58.63,58.64,62252.0,45.7661,45.844,45.6571,45.6648,62252.0
2016-11-21 14:00:00,58.63,58.71,58.6,58.69,74232.0,45.6571,45.7194,45.6337,45.7038,74232.0
2016-11-21 14:30:00,58.71,58.89,58.68,58.84,96930.0,45.7194,45.8595,45.696,45.8206,96930.0
2016-11-21 15:00:00,58.86,59.04,58.8,58.87,126799.0,45.8362,45.9763,45.7894,45.844,126799.0
2016-11-21 15:30:00,58.88,58.95,58.79,58.88,255610.0,45.8517,45.9063,45.7817,45.8517,255610.0
2016-11-22 09:30:00,58.85,59.44,58.52,59.41,128938.0,45.8284,46.2878,45.5714,46.2645,128938.0
2016-11-22 10:00:00,59.41,59.72,59.23,59.32,95677.0,46.2645,46.5059,46.1243,46.1944,95677.0
2016-11-22 10:30:00,59.4,59.58,59.32,59.37,73654.0,46.2567,46.3969,46.1944,46.2333,73654.0
2016-11-22 11:00:00,59.38,59.47,59.22,59.23,69338.0,46.2411,46.3112,46.1165,46.1243,69338.0
2016-11-22 11:30:00,59.23,59.45,59.13,59.43,92470.0,46.1243,46.2956,46.0464,46.28,92470.0
2016-11-22 12:00:00,59.45,59.5,59.32,59.36,56812.0,46.2956,46.3346,46.1944,46.2255,56812.0
2016-11-22 12:30:00,59.34,59.5,59.31,59.41,35913.0,46.21,46.3346,46.1866,46.2645,35913.0
2016-11-22 13:00:00,59.39,59.45,59.25,59.41,39775.0,46.2489,46.2956,46.1399,46.2645,39775.0
2016-11-22 13:30:00,59.39,59.49,59.29,59.42,40251.0,46.2489,46.3268,46.171,46.2723,40251.0
2016-11-22 14:00:00,59.42,59.53,59.34,59.48,49727.0,46.2723,46.3579,46.21,46.319,49727.0
2016-11-22 14:30:00,59.46,59.88,59.46,59.86,95359.0,46.3034,46.6305,46.3034,46.6149,95359.0
2016-11-22 15:00:00,59.86,59.98,59.83,59.87,110233.0,46.6149,46.7083,46.5915,46.6227,110233.0
2016-11-22 15:30:00,59.89,60.18,59.88,60.11,321205.0,46.6383,46.8641,46.6305,46.8096,321205.0
2016-11-23 09:30:00,59.68,60.47,59.61,59.87,198104.0,46.4747,47.0899,46.4202,46.6227,198104.0
2016-11-23 10:00:00,59.86,60.03,59.74,59.97,102969.0,46.6149,46.7473,46.5215,46.7006,102969.0
2016-11-23 10:30:00,59.97,60.26,59.85,60.24,200541.0,46.7006,46.9264,46.6071,46.9108,200541.0
2016-11-23 11:00:00,60.24,60.34,60.05,60.17,83154.0,46.9108,46.9887,46.7629,46.8563,83154.0
2016-11-23 11:30:00,60.2,60.2,59.89,60.01,71164.0,46.8797,46.8797,46.6383,46.7317,71164.0
2016-11-23 12:00:00,59.99,60.17,59.92,60.15,62776.0,46.7161,46.8563,46.6616,46.8407,62776.0
2016-11-23 12:30:00,60.15,60.17,59.95,59.99,35776.0,46.8407,46.8563,46.685,46.7161,35776.0
2016-11-23 13:00:00,59.99,60.01,59.93,60.0,48102.0,46.7161,46.7317,46.6694,46.7239,48102.0
2016-11-23 13:30:00,59.99,60.0,59.92,59.93,59863.0,46.7161,46.7239,46.6616,46.6694,59863.0
2016-11-23 14:00:00,59.92,59.99,59.85,59.85,60507.0,46.6616,46.7161,46.6071,46.6071,60507.0
2016-11-23 14:30:00,59.86,59.91,59.76,59.9,70713.0,46.6149,46.6538,46.537,46.6461,70713.0
2016-11-23 15:00:00,59.91,59.94,59.76,59.77,68750.0,46.6538,46.6772,46.537,46.5448,68750.0
2016-11-23 15:30:00,59.78,59.95,59.74,59.91,253259.0,46.5526,46.685,46.5215,46.6538,253259.0
2016-11-25 09:30:00,60.35,60.37,59.95,60.16,94011.0,46.9965,47.0121,46.685,46.8485,94011.0
2016-11-25 10:00:00,60.13,60.19,59.96,60.05,42583.0,46.8252,46.8719,46.6928,46.7629,42583.0
2016-11-25 10:30:00,60.06,60.16,59.95,60.14,18822.0,46.7706,46.8485,46.685,46.8329,18822.0
2016-11-25 11:00:00,60.13,60.22,60.07,60.18,17905.0,46.8252,46.8952,46.7784,46.8641,17905.0
2016-11-25 11:30:00,60.18,60.29,60.15,60.29,37931.0,46.8641,46.9498,46.8407,46.9498,37931.0
2016-11-25 12:00:00,60.27,60.32,60.21,60.22,50524.0,46.9342,46.9731,46.8875,46.8952,50524.0
2016-11-25 12:30:00,60.22,60.24,60.05,60.23,68473.0,46.8952,46.9108,46.7629,46.903,68473.0
2016-11-28 09:30:00,60.05,60.37,59.75,60.03,168011.0,46.7629,47.0121,46.5292,46.7473,168011.0
2016-11-28 10:00:00,60.03,60.06,59.86,59.96,177877.0,46.7473,46.7706,46.6149,46.6928,177877.0
2016-11-28 10:30:00,59.96,60.04,59.6,59.66,125921.0,46.6928,46.7551,46.4124,46.4592,125921.0
2016-11-28 11:00:00,59.67,59.72,59.43,59.62,105877.0,46.4669,46.5059,46.28,46.428,105877.0
2016-11-28 11:30:00,59.64,59.92,59.57,59.91,57635.0,46.4436,46.6616,46.3891,46.6538,57635.0
2016-11-28 12:00:00,59.89,59.95,59.71,59.71,33553.0,46.6383,46.685,46.4981,46.4981,33553.0
2016-11-28 12:30:00,59.73,59.81,59.51,59.52,49316.0,46.5137,46.576,46.3423,46.3501,49316.0
2016-11-28 13:00:00,59.54,59.59,59.45,59.59,41350.0,46.3657,46.4046,46.2956,46.4046,41350.0
2016-11-28 13:30:00,59.58,59.66,59.55,59.6,36196.0,46.3969,46.4592,46.3735,46.4124,36196.0
2016-11-28 14:00:00,59.59,59.61,59.53,59.57,46830.0,46.4046,46.4202,46.3579,46.3891,46830.0
2016-11-28 14:30:00,59.57,59.58,59.46,59.5,47968.0,46.3891,46.3969,46.3034,46.3346,47968.0
2016-11-28 15:00:00,59.48,59.5,59.34,59.34,45725.0,46.319,46.3346,46.21,46.21,45725.0
2016-11-28 15:30:00,59.33,59.35,59.19,59.26,208680.0,46.2022,46.2177,46.0932,46.1477,208680.0
2016-11-29 09:30:00,59.61,60.31,59.61,60.0,101680.0,46.4202,46.9653,46.4202,46.7239,101680.0
2016-11-29 10:00:00,60.05,60.57,60.05,60.32,77346.0,46.7629,47.1678,46.7629,46.9731,77346.0
2016-11-29 10:30:00,60.34,60.52,60.04,60.52,111029.0,46.9887,47.1289,46.7551,47.1289,111029.0
2016-11-29 11:00:00,60.54,60.82,60.49,60.56,120491.0,47.1444,47.3625,47.1055,47.16,120491.0
2016-11-29 11:30:00,60.55,60.62,60.45,60.59,49227.0,47.1522,47.2067,47.0744,47.1834,49227.0
2016-11-29 12:00:00,60.54,60.7,60.45,60.47,77184.0,47.1444,47.269,47.0744,47.0899,77184.0
2016-11-29 12:30:00,60.47,60.49,60.24,60.44,58939.0,47.0899,47.1055,46.9108,47.0666,58939.0
2016-11-29 13:00:00,60.45,60.47,60.33,60.36,40656.0,47.0744,47.0899,46.9809,47.0043,40656.0
2016-11-29 13:30:00,60.36,60.6,60.31,60.59,96648.0,47.0043,47.1912,46.9653,47.1834,96648.0
2016-11-29 14:00:00,60.58,60.62,60.3,60.31,55293.0,47.1756,47.2067,46.9575,46.9653,55293.0
2016-11-29 14:30:00,60.31,60.46,60.25,60.26,63741.0,46.9653,47.0821,46.9186,46.9264,63741.0
2016-11-29 15:00:00,60.26,60.35,60.17,60.27,86025.0,46.9264,46.9965,46.8563,46.9342,86025.0
2016-11-29 15:30:00,60.27,60.28,60.12,60.18,184953.0,46.9342,46.942,46.8174,46.8641,184953.0
2016-11-30 09:30:00,59.87,60.28,59.34,59.4,165936.0,46.6227,46.942,46.21,46.2567,165936.0
2016-11-30 10:00:00,59.4,59.76,59.31,59.59,83803.0,46.2567,46.537,46.1866,46.4046,83803.0
2016-11-30 10:30:00,59.55,59.78,59.54,59.71,78440.0,46.3735,46.5526,46.3657,46.4981,78440.0
2016-11-30 11:00:00,59.7,59.94,59.64,59.82,89193.0,46.4903,46.6772,46.4436,46.5838,89193.0
2016-11-30 11:30:00,59.83,59.9,59.55,59.55,55466.0,46.5915,46.6461,46.3735,46.3735,55466.0
2016-11-30 12:00:00,59.58,59.6,59.39,59.4,39979.0,46.3969,46.4124,46.2489,46.2567,39979.0
2016-11-30 12:30:00,59.41,59.41,59.12,59.24,50116.0,46.2645,46.2645,46.0386,46.1321,50116.0
2016-11-30 13:00:00,59.25,59.49,59.13,59.46,71554.0,46.1399,46.3268,46.0464,46.3034,71554.0
2016-11-30 13:30:00,59.45,59.5,59.33,59.34,47534.0,46.2956,46.3346,46.2022,46.21,47534.0
2016-11-30 14:00:00,59.36,59.36,59.18,59.18,40518.0,46.2255,46.2255,46.0854,46.0854,40518.0
2016-11-30 14:30:00,59.18,59.21,59.01,59.18,72752.0,46.0854,46.1087,45.953,46.0854,72752.0
2016-11-30 15:00:00,59.19,59.39,59.16,59.38,118135.0,46.0932,46.2489,46.0698,46.2411,118135.0
2016-11-30 15:30:00,59.38,59.39,59.09,59.09,336763.0,46.2411,46.2489,46.0153,46.0153,336763.0
2016-12-01 09:30:00,58.99,59.45,58.41,59.31,118700.0,45.9374,46.2956,45.4857,46.1866,118700.0
2016-12-01 10:00:00,59.4,59.96,59.35,59.86,90560.0,46.2567,46.6928,46.2177,46.6149,90560.0
2016-12-01 10:30:00,59.87,59.89,59.46,59.62,72550.0,46.6227,46.6383,46.3034,46.428,72550.0
2016-12-01 11:00:00,59.65,60.08,59.58,60.05,109869.0,46.4514,46.7862,46.3969,46.7629,109869.0
2016-12-01 11:30:00,60.06,60.11,59.94,60.11,86114.0,46.7706,46.8096,46.6772,46.8096,86114.0
2016-12-01 12:00:00,60.11,60.11,59.89,60.01,61679.0,46.8096,46.8096,46.6383,46.7317,61679.0
2016-12-01 12:30:00,60.02,60.1,59.83,59.89,53915.0,46.7395,46.8018,46.5915,46.6383,53915.0
2016-12-01 13:00:00,59.87,59.87,59.53,59.59,66014.0,46.6227,46.6227,46.3579,46.4046,66014.0
2016-12-01 13:30:00,59.59,59.65,59.43,59.43,71669.0,46.4046,46.4514,46.28,46.28,71669.0
2016-12-01 14:00:00,59.44,59.58,59.38,59.42,53287.0,46.2878,46.3969,46.2411,46.2723,53287.0
2016-12-01 14:30:00,59.43,59.48,59.37,59.39,58695.0,46.28,46.319,46.2333,46.2489,58695.0
2016-12-01 15:00:00,59.39,59.46,59.16,59.17,93660.0,46.2489,46.3034,46.0698,46.0776,93660.0
2016-12-01 15:30:00,59.18,59.2,58.96,59.12,330933.0,46.0854,46.1009,45.914,46.0386,330933.0
2016-12-02 09:30:00,59.03,59.56,58.71,59.44,50051.0,45.9686,46.3813,45.7194,46.2878,50051.0
2016-12-02 10:00:00,59.45,59.52,58.58,58.79,144541.0,46.2956,46.3501,45.6181,45.7817,144541.0
2016-12-02 10:30:00,58.79,59.34,58.78,59.24,74572.0,45.7817,46.21,45.7739,46.1321,74572.0
2016-12-02 11:00:00,59.23,59.36,59.01,59.16,53127.0,46.1243,46.2255,45.953,46.0698,53127.0
2016-12-02 11:30:00,59.14,59.3,59.02,59.23,43898.0,46.0542,46.1788,45.9608,46.1243,43898.0
2016-12-02 12:00:00,59.18,59.34,59.16,59.23,48859.0,46.0854,46.21,46.0698,46.1243,48859.0
2016-12-02 12:30:00,59.19,59.27,59.13,59.2,72493.0,46.0932,46.1554,46.0464,46.1009,72493.0
2016-12-02 13:00:00,59.21,59.23,58.86,58.98,81724.0,46.1087,46.1243,45.8362,45.9296,81724.0
2016-12-02 13:30:00,58.97,58.99,58.7,58.87,97823.0,45.9218,45.9374,45.7116,45.844,97823.0
2016-12-02 14:00:00,58.9,58.94,58.64,58.71,89699.0,45.8673,45.8985,45.6648,45.7194,89699.0
2016-12-02 14:30:00,58.71,58.74,58.55,58.6,73862.0,45.7194,45.7427,45.5948,45.6337,73862.0
2016-12-02 15:00:00,58.6,58.83,58.59,58.82,102256.0,45.6337,45.8128,45.6259,45.805,102256.0
2016-12-02 15:30:00,58.82,58.91,58.74,58.86,345720.0,45.805,45.8751,45.7427,45.8362,345720.0
2016-12-05 09:30:00,59.31,60.48,59.22,60.32,78436.0,46.1866,47.0977,46.1165,46.9731,78436.0
2016-12-05 10:00:00,60.36,60.54,60.27,60.44,78477.0,47.0043,47.1444,46.9342,47.0666,78477.0
2016-12-05 10:30:00,60.43,60.48,59.89,60.09,85767.0,47.0588,47.0977,46.6383,46.794,85767.0
2016-12-05 11:00:00,60.09,60.52,60.07,60.49,58374.0,46.794,47.1289,46.7784,47.1055,58374.0
2016-12-05 11:30:00,60.48,60.64,60.44,60.58,40039.0,47.0977,47.2223,47.0666,47.1756,40039.0
2016-12-05 12:00:00,60.55,60.67,60.49,60.63,69921.0,47.1522,47.2457,47.1055,47.2145,69921.0
2016-12-05 12:30:00,60.6,60.8,60.6,60.8,99937.0,47.1912,47.3469,47.1912,47.3469,99937.0
2016-12-05 13:00:00,60.78,60.97,60.76,60.97,97760.0,47.3313,47.4793,47.3158,47.4793,97760.0
2016-12-05 13:30:00,60.96,61.14,60.91,61.1,110633.0,47.4715,47.6117,47.4326,47.5805,110633.0
2016-12-05 14:00:00,61.09,61.09,60.83,60.85,63903.0,47.5727,47.5727,47.3703,47.3858,63903.0
2016-12-05 14:30:00,60.86,61.08,60.86,60.96,83390.0,47.3936,47.565,47.3936,47.4715,83390.0
2016-12-05 15:00:00,60.97,61.33,60.95,61.33,108750.0,47.4793,47.7596,47.4637,47.7596,108750.0
2016-12-05 15:30:00,61.31,61.31,61.03,61.12,358956.0,47.7441,47.7441,47.526,47.5961,358956.0
2016-12-06 09:30:00,61.24,61.24,60.19,60.24,94071.0,47.6896,47.6896,46.8719,46.9108,94071.0
2016-12-06 10:00:00,60.33,60.61,60.23,60.56,84834.0,46.9809,47.199,46.903,47.16,84834.0
2016-12-06 10:30:00,60.58,61.08,60.55,61.03,90998.0,47.1756,47.565,47.1522,47.526,90998.0
2016-12-06 11:00:00,61.01,61.03,60.67,61.0,83869.0,47.5104,47.526,47.2457,47.5027,83869.0
2016-12-06 11:30:00,60.98,60.98,60.68,60.82,45205.0,47.4871,47.4871,47.2535,47.3625,45205.0
2016-12-06 12:00:00,60.8,61.07,60.76,61.07,70973.0,47.3469,47.5572,47.3158,47.5572,70973.0
2016-12-06 12:30:00,61.08,61.08,60.74,60.85,27661.0,47.565,47.565,47.3002,47.3858,27661.0
2016-12-06 13:00:00,60.83,61.13,60.83,60.98,30835.0,47.3703,47.6039,47.3703,47.4871,30835.0
2016-12-06 13:30:00,60.99,61.07,60.92,60.98,29587.0,47.4949,47.5572,47.4404,47.4871,29587.0
2016-12-06 14:00:00,60.97,61.05,60.87,60.93,43392.0,47.4793,47.5416,47.4014,47.4481,43392.0
2016-12-06 14:30:00,60.95,61.28,60.93,61.25,49973.0,47.4637,47.7207,47.4481,47.6973,49973.0
2016-12-06 15:00:00,61.27,61.27,60.99,61.02,63759.0,47.7129,47.7129,47.4949,47.5182,63759.0
2016-12-06 15:30:00,61.02,61.21,61.01,61.15,184246.0,47.5182,47.6662,47.5104,47.6195,184246.0
2016-12-07 09:30:00,60.84,61.18,60.54,60.56,45322.0,47.4932,47.7586,47.259,47.2746,45322.0
2016-12-07 10:00:00,60.54,60.78,60.38,60.78,46575.0,47.259,47.4463,47.1341,47.4463,46575.0
2016-12-07 10:30:00,60.78,61.14,60.67,61.09,34449.0,47.4463,47.7274,47.3605,47.6883,34449.0
2016-12-07 11:00:00,61.04,61.29,60.95,61.29,42718.0,47.6493,47.8445,47.579,47.8445,42718.0
2016-12-07 11:30:00,61.26,61.54,61.18,61.53,45192.0,47.821,48.0396,47.7586,48.0318,45192.0
2016-12-07 12:00:00,61.54,61.62,61.37,61.6,35360.0,48.0396,48.1021,47.9069,48.0864,35360.0
2016-12-07 12:30:00,61.58,61.75,61.46,61.73,29907.0,48.0708,48.2035,47.9772,48.1879,29907.0
2016-12-07 13:00:00,61.71,61.87,61.67,61.8,93840.0,48.1723,48.2972,48.1411,48.2426,93840.0
2016-12-07 13:30:00,61.8,62.02,61.79,61.98,85257.0,48.2426,48.4143,48.2348,48.3831,85257.0
2016-12-07 14:00:00,61.96,61.97,61.82,61.87,42983.0,48.3675,48.3753,48.2582,48.2972,42983.0
2016-12-07 14:30:00,61.85,62.05,61.77,62.0,82975.0,48.2816,48.4377,48.2192,48.3987,82975.0
2016-12-07 15:00:00,61.96,62.18,61.92,62.15,128343.0,48.3675,48.5392,48.3362,48.5158,128343.0
2016-12-07 15:30:00,62.12,62.27,62.07,62.25,294092.0,48.4924,48.6095,48.4533,48.5939,294092.0
2016-12-08 09:30:00,62.15,62.8,61.9,61.9,130657.0,48.5158,49.0232,48.3206,48.3206,130657.0
2016-12-08 10:00:00,61.99,62.06,61.47,61.64,102564.0,48.3909,48.4455,47.985,48.1177,102564.0
2016-12-08 10:30:00,61.64,61.78,61.5,61.6,143177.0,48.1177,48.227,48.0084,48.0864,143177.0
2016-12-08 11:00:00,61.61,61.72,61.55,61.61,65141.0,48.0943,48.1801,48.0474,48.0943,65141.0
2016-12-08 11:30:00,61.6,61.6,61.1,61.25,80739.0,48.0864,48.0864,47.6961,47.8132,80739.0
2016-12-08 12:00:00,61.25,61.79,61.23,61.79,53298.0,47.8132,48.2348,47.7976,48.2348,53298.0
2016-12-08 12:30:00,61.74,61.84,61.5,61.5,102134.0,48.1957,48.2738,48.0084,48.0084,102134.0
2016-12-08 13:00:00,61.49,61.55,61.32,61.49,41708.0,48.0006,48.0474,47.8679,48.0006,41708.0
2016-12-08 13:30:00,61.51,61.62,61.48,61.55,41394.0,48.0162,48.1021,47.9928,48.0474,41394.0
2016-12-08 14:00:00,61.53,61.55,61.23,61.36,55071.0,48.0318,48.0474,47.7976,47.8991,55071.0
2016-12-08 14:30:00,61.36,61.4,61.12,61.23,43834.0,47.8991,47.9303,47.7117,47.7976,43834.0
2016-12-08 15:00:00,61.24,61.48,61.2,61.4,55819.0,47.8054,47.9928,47.7742,47.9303,55819.0
2016-12-08 15:30:00,61.37,61.49,61.31,61.42,173818.0,47.9069,48.0006,47.8601,47.9459,173818.0
2016-12-09 09:30:00,61.8,61.89,60.72,61.27,91314.0,48.2426,48.3128,47.3995,47.8288,91314.0
2016-12-09 10:00:00,61.22,61.4,60.76,60.96,111899.0,47.7898,47.9303,47.4307,47.5868,111899.0
2016-12-09 10:30:00,60.99,61.28,60.86,60.91,51239.0,47.6103,47.8366,47.5088,47.5478,51239.0
2016-12-09 11:00:00,60.94,61.25,60.93,61.11,45479.0,47.5712,47.8132,47.5634,47.7039,45479.0
2016-12-09 11:30:00,61.13,61.19,60.98,61.07,48716.0,47.7196,47.7664,47.6025,47.6727,48716.0
2016-12-09 12:00:00,61.06,61.17,60.86,60.95,51671.0,47.6649,47.7508,47.5088,47.579,51671.0
2016-12-09 12:30:00,60.93,60.96,60.66,60.66,34087.0,47.5634,47.5868,47.3527,47.3527,34087.0
2016-12-09 13:00:00,60.67,60.78,60.56,60.63,54239.0,47.3605,47.4463,47.2746,47.3292,54239.0
2016-12-09 13:30:00,60.62,60.62,60.32,60.35,36225.0,47.3214,47.3214,47.0872,47.1107,36225.0
2016-12-09 14:00:00,60.34,60.59,60.32,60.39,67350.0,47.1029,47.298,47.0872,47.1419,67350.0
2016-12-09 14:30:00,60.38,60.57,60.38,60.51,46190.0,47.1341,47.2824,47.1341,47.2356,46190.0
2016-12-09 15:00:00,60.51,60.51,60.4,60.5,60288.0,47.2356,47.2356,47.1497,47.2278,60288.0
2016-12-09 15:30:00,60.5,60.51,60.26,60.28,305270.0,47.2278,47.2356,47.0404,47.056,305270.0
2016-12-12 09:30:00,59.73,59.8,58.78,59.08,145780.0,46.6267,46.6813,45.8851,46.1193,145780.0
2016-12-12 10:00:00,59.12,59.21,58.39,58.76,147574.0,46.1505,46.2208,45.5806,45.8695,147574.0
2016-12-12 10:30:00,58.74,58.93,58.42,58.48,78422.0,45.8539,46.0022,45.6041,45.6509,78422.0
2016-12-12 11:00:00,58.5,58.71,58.27,58.56,113240.0,45.6665,45.8304,45.487,45.7134,113240.0
2016-12-12 11:30:00,58.56,58.61,58.47,58.57,88839.0,45.7134,45.7524,45.6431,45.7212,88839.0
2016-12-12 12:00:00,58.56,58.61,58.27,58.31,73300.0,45.7134,45.7524,45.487,45.5182,73300.0
2016-12-12 12:30:00,58.33,58.48,58.24,58.45,41730.0,45.5338,45.6509,45.4636,45.6275,41730.0
2016-12-12 13:00:00,58.47,58.52,57.74,57.98,278688.0,45.6431,45.6821,45.0732,45.2606,278688.0
2016-12-12 13:30:00,57.99,58.01,57.58,57.67,108456.0,45.2684,45.284,44.9483,45.0186,108456.0
2016-12-12 14:00:00,57.66,58.15,57.63,58.08,119102.0,45.0108,45.3933,44.9874,45.3387,119102.0
2016-12-12 14:30:00,58.08,58.26,57.98,58.22,98065.0,45.3387,45.4792,45.2606,45.4479,98065.0
2016-12-12 15:00:00,58.22,58.26,58.06,58.07,89756.0,45.4479,45.4792,45.323,45.3308,89756.0
2016-12-12 15:30:00,58.07,58.29,58.06,58.25,377180.0,45.3308,45.5026,45.323,45.4714,377180.0
2016-12-13 09:30:00,58.5,59.0,58.14,58.69,70991.0,45.6665,46.0568,45.3855,45.8148,70991.0
2016-12-13 10:00:00,58.63,58.87,58.46,58.57,65146.0,45.768,45.9553,45.6353,45.7212,65146.0
2016-12-13 10:30:00,58.56,58.57,58.27,58.48,81250.0,45.7134,45.7212,45.487,45.6509,81250.0
2016-12-13 11:00:00,58.48,58.62,58.48,58.54,118537.0,45.6509,45.7602,45.6509,45.6977,118537.0
2016-12-13 11:30:00,58.52,58.76,58.37,58.76,110829.0,45.6821,45.8695,45.565,45.8695,110829.0
2016-12-13 12:00:00,58.76,58.84,58.64,58.68,168717.0,45.8695,45.9319,45.7758,45.807,168717.0
2016-12-13 12:30:00,58.7,58.71,58.47,58.5,61714.0,45.8226,45.8304,45.6431,45.6665,61714.0
2016-12-13 13:00:00,58.48,58.65,58.46,58.59,73699.0,45.6509,45.7836,45.6353,45.7368,73699.0
2016-12-13 13:30:00,58.6,58.63,58.5,58.62,53081.0,45.7446,45.768,45.6665,45.7602,53081.0
2016-12-13 14:00:00,58.62,58.71,58.45,58.48,111218.0,45.7602,45.8304,45.6275,45.6509,111218.0
2016-12-13 14:30:00,58.46,58.59,58.42,58.42,73194.0,45.6353,45.7368,45.6041,45.6041,73194.0
2016-12-13 15:00:00,58.41,58.41,58.23,58.25,90845.0,45.5963,45.5963,45.4557,45.4714,90845.0
2016-12-13 15:30:00,58.24,58.48,58.23,58.45,275951.0,45.4636,45.6509,45.4557,45.6275,275951.0
2016-12-14 09:30:00,58.35,58.65,57.85,58.49,74889.0,45.5494,45.7836,45.1591,45.6587,74889.0
2016-12-14 10:00:00,58.47,58.6,58.02,58.28,71515.0,45.6431,45.7446,45.2918,45.4948,71515.0
2016-12-14 10:30:00,58.3,58.41,57.86,58.08,150773.0,45.5104,45.5963,45.1669,45.3387,150773.0
2016-12-14 11:00:00,58.08,58.1,57.86,57.92,69097.0,45.3387,45.3543,45.1669,45.2138,69097.0
2016-12-14 11:30:00,57.85,57.97,57.77,57.9,43520.0,45.1591,45.2528,45.0967,45.1981,43520.0
2016-12-14 12:00:00,57.89,58.16,57.89,58.16,75377.0,45.1903,45.4011,45.1903,45.4011,75377.0
2016-12-14 12:30:00,58.17,58.4,58.11,58.32,76005.0,45.4089,45.5885,45.3621,45.526,76005.0
2016-12-14 13:00:00,58.3,58.44,58.27,58.39,92010.0,45.5104,45.6197,45.487,45.5806,92010.0
2016-12-14 13:30:00,58.37,58.55,58.33,58.41,155523.0,45.565,45.7055,45.5338,45.5963,155523.0
2016-12-14 14:00:00,58.37,58.63,58.18,58.24,100542.0,45.565,45.768,45.4167,45.4636,100542.0
2016-12-14 14:30:00,58.24,58.43,58.13,58.23,73870.0,45.4636,45.6119,45.3777,45.4557,73870.0
2016-12-14 15:00:00,58.24,58.33,57.97,58.04,106112.0,45.4636,45.5338,45.2528,45.3074,106112.0
2016-12-14 15:30:00,58.03,58.11,57.79,57.87,263938.0,45.2996,45.3621,45.1123,45.1747,263938.0
2016-12-15 09:30:00,58.0,58.72,57.6,58.72,120612.0,45.2762,45.8383,44.964,45.8383,120612.0
2016-12-15 10:00:00,58.74,58.92,58.44,58.5,123836.0,45.8539,45.9944,45.6197,45.6665,123836.0
2016-12-15 10:30:00,58.5,58.58,58.25,58.39,99177.0,45.6665,45.729,45.4714,45.5806,99177.0
2016-12-15 11:00:00,58.39,58.88,58.39,58.56,92450.0,45.5806,45.9632,45.5806,45.7134,92450.0
2016-12-15 11:30:00,58.54,58.57,58.36,58.42,76501.0,45.6977,45.7212,45.5572,45.6041,76501.0
2016-12-15 12:00:00,58.45,58.52,58.26,58.31,83536.0,45.6275,45.6821,45.4792,45.5182,83536.0
2016-12-15 12:30:00,58.29,58.29,58.02,58.16,40793.0,45.5026,45.5026,45.2918,45.4011,40793.0
2016-12-15 13:00:00,58.13,58.3,58.13,58.3,42036.0,45.3777,45.5104,45.3777,45.5104,42036.0
2016-12-15 13:30:00,58.31,58.32,58.02,58.02,44006.0,45.5182,45.526,45.2918,45.2918,44006.0
2016-12-15 14:00:00,58.02,58.22,58.01,58.22,53949.0,45.2918,45.4479,45.284,45.4479,53949.0
2016-12-15 14:30:00,58.23,58.35,58.19,58.29,57686.0,45.4557,45.5494,45.4245,45.5026,57686.0
2016-12-15 15:00:00,58.28,58.33,58.01,58.01,77087.0,45.4948,45.5338,45.284,45.284,77087.0
2016-12-15 15:30:00,58.02,58.27,58.0,58.18,314385.0,45.2918,45.487,45.2762,45.4167,314385.0
2016-12-16 09:30:00,58.4,59.63,58.12,58.26,267929.0,45.5885,46.5486,45.3699,45.4792,267929.0
2016-12-16 10:00:00,58.26,58.63,58.25,58.44,74538.0,45.4792,45.768,45.4714,45.6197,74538.0
2016-12-16 10:30:00,58.44,58.46,58.15,58.37,114386.0,45.6197,45.6353,45.3933,45.565,114386.0
2016-12-16 11:00:00,58.37,58.45,58.07,58.08,76041.0,45.565,45.6275,45.3308,45.3387,76041.0
2016-12-16 11:30:00,58.05,58.06,57.53,57.7,242529.0,45.3152,45.323,44.9093,45.042,242529.0
2016-12-16 12:00:00,57.7,58.12,57.7,58.05,137533.0,45.042,45.3699,45.042,45.3152,137533.0
2016-12-16 12:30:00,58.07,58.07,57.71,57.83,41153.0,45.3308,45.3308,45.0498,45.1435,41153.0
2016-12-16 13:00:00,57.84,57.92,57.56,57.58,36302.0,45.1513,45.2138,44.9327,44.9483,36302.0
2016-12-16 13:30:00,57.59,57.75,57.54,57.55,36856.0,44.9561,45.081,44.9171,44.9249,36856.0
2016-12-16 14:00:00,57.55,57.56,57.35,57.4,52405.0,44.9249,44.9327,44.7688,44.8078,52405.0
2016-12-16 14:30:00,57.38,57.54,57.31,57.41,82464.0,44.7922,44.9171,44.7376,44.8156,82464.0
2016-12-16 15:00:00,57.41,57.49,57.3,57.3,85216.0,44.8156,44.8781,44.7298,44.7298,85216.0
2016-12-16 15:30:00,57.29,57.3,56.89,56.97,384163.0,44.722,44.7298,44.4097,44.4722,384163.0
2016-12-19 09:30:00,57.22,57.86,56.91,57.49,159432.0,44.6673,45.1669,44.4253,44.8781,159432.0
2016-12-19 10:00:00,57.55,57.61,57.16,57.53,128084.0,44.9249,44.9718,44.6205,44.9093,128084.0
2016-12-19 10:30:00,57.52,57.7,57.45,57.51,52528.0,44.9015,45.042,44.8469,44.8937,52528.0
2016-12-19 11:00:00,57.51,57.67,57.18,57.24,57465.0,44.8937,45.0186,44.6361,44.6829,57465.0
2016-12-19 11:30:00,57.24,57.3,56.93,56.95,42048.0,44.6829,44.7298,44.4409,44.4565,42048.0
2016-12-19 12:00:00,56.97,57.18,56.93,57.15,46594.0,44.4722,44.6361,44.4409,44.6127,46594.0
2016-12-19 12:30:00,57.17,57.35,57.14,57.28,19614.0,44.6283,44.7688,44.6049,44.7142,19614.0
2016-12-19 13:00:00,57.28,57.35,57.18,57.33,38277.0,44.7142,44.7688,44.6361,44.7532,38277.0
2016-12-19 13:30:00,57.33,57.35,57.24,57.27,25610.0,44.7532,44.7688,44.6829,44.7063,25610.0
2016-12-19 14:00:00,57.28,57.34,57.24,57.3,31001.0,44.7142,44.761,44.6829,44.7298,31001.0
2016-12-19 14:30:00,57.27,57.31,57.23,57.27,32123.0,44.7063,44.7376,44.6751,44.7063,32123.0
2016-12-19 15:00:00,57.28,57.28,57.09,57.17,47207.0,44.7142,44.7142,44.5658,44.6283,47207.0
2016-12-19 15:30:00,57.16,57.39,57.16,57.35,210686.0,44.6205,44.8,44.6205,44.7688,210686.0
2016-12-20 09:30:00,57.82,58.29,57.67,57.91,87278.0,45.1357,45.5026,45.0186,45.2059,87278.0
2016-12-20 10:00:00,57.89,57.92,57.67,57.68,47718.0,45.1903,45.2138,45.0186,45.0264,47718.0
2016-12-20 10:30:00,57.69,58.05,57.68,57.93,34083.0,45.0342,45.3152,45.0264,45.2216,34083.0
2016-12-20 11:00:00,57.91,57.96,57.81,57.86,65200.0,45.2059,45.245,45.1279,45.1669,65200.0
2016-12-20 11:30:00,57.87,58.0,57.77,57.83,60899.0,45.1747,45.2762,45.0967,45.1435,60899.0
2016-12-20 12:00:00,57.83,58.02,57.83,57.98,102372.0,45.1435,45.2918,45.1435,45.2606,102372.0
2016-12-20 12:30:00,57.95,58.19,57.87,58.11,59931.0,45.2372,45.4245,45.1747,45.3621,59931.0
2016-12-20 13:00:00,58.1,58.28,58.08,58.14,43331.0,45.3543,45.4948,45.3387,45.3855,43331.0
2016-12-20 13:30:00,58.14,58.18,57.91,57.96,58069.0,45.3855,45.4167,45.2059,45.245,58069.0
2016-12-20 14:00:00,57.96,57.98,57.81,57.94,40011.0,45.245,45.2606,45.1279,45.2294,40011.0
2016-12-20 14:30:00,57.91,58.0,57.83,57.84,41289.0,45.2059,45.2762,45.1435,45.1513,41289.0
2016-12-20 15:00:00,57.84,57.93,57.8,57.82,43533.0,45.1513,45.2216,45.1201,45.1357,43533.0
2016-12-20 15:30:00,57.82,57.92,57.76,57.91,155824.0,45.1357,45.2138,45.0889,45.2059,155824.0
2016-12-21 09:30:00,56.9,57.03,56.1,56.22,229023.0,44.4175,44.519,43.793,43.8867,229023.0
2016-12-21 10:00:00,56.25,56.47,56.11,56.3,151606.0,43.9101,44.0818,43.8008,43.9491,151606.0
2016-12-21 10:30:00,56.28,56.6,56.26,56.37,112798.0,43.9335,44.1833,43.9179,44.0038,112798.0
2016-12-21 11:00:00,56.37,56.69,56.25,56.59,138246.0,44.0038,44.2536,43.9101,44.1755,138246.0
2016-12-21 11:30:00,56.59,56.77,56.5,56.75,107169.0,44.1755,44.316,44.1053,44.3004,107169.0
2016-12-21 12:00:00,56.76,57.11,56.75,57.06,77858.0,44.3082,44.5814,44.3004,44.5424,77858.0
2016-12-21 12:30:00,57.06,57.23,56.89,57.2,62946.0,44.5424,44.6751,44.4097,44.6517,62946.0
2016-12-21 13:00:00,57.21,57.34,57.19,57.28,67799.0,44.6595,44.761,44.6439,44.7142,67799.0
2016-12-21 13:30:00,57.29,57.42,57.25,57.26,71444.0,44.722,44.8234,44.6907,44.6985,71444.0
2016-12-21 14:00:00,57.26,57.48,57.26,57.34,51913.0,44.6985,44.8703,44.6985,44.761,51913.0
2016-12-21 14:30:00,57.33,57.49,57.29,57.43,79540.0,44.7532,44.8781,44.722,44.8312,79540.0
2016-12-21 15:00:00,57.43,57.46,57.17,57.27,126720.0,44.8312,44.8547,44.6283,44.7063,126720.0
2016-12-21 15:30:00,57.27,57.36,57.22,57.31,254887.0,44.7063,44.7766,44.6673,44.7376,254887.0
2016-12-22 09:30:00,57.32,57.7,56.82,56.82,185876.0,44.7454,45.042,44.3551,44.3551,185876.0
2016-12-22 10:00:00,56.81,56.88,55.85,55.86,146344.0,44.3473,44.4019,43.5979,43.6057,146344.0
2016-12-22 10:30:00,55.87,55.95,55.11,55.12,249107.0,43.6135,43.6759,43.0202,43.028,249107.0
2016-12-22 11:00:00,55.1,55.17,54.76,54.77,208756.0,43.0124,43.067,42.747,42.7548,208756.0
2016-12-22 11:30:00,54.82,55.03,54.47,54.5,176468.0,42.7938,42.9577,42.5206,42.544,176468.0
2016-12-22 12:00:00,54.49,54.55,53.96,54.02,167718.0,42.5362,42.583,42.1225,42.1693,167718.0
2016-12-22 12:30:00,54.02,54.52,54.01,54.08,266406.0,42.1693,42.5596,42.1615,42.2162,266406.0
2016-12-22 13:00:00,54.08,54.3,54.06,54.06,161771.0,42.2162,42.3879,42.2005,42.2005,161771.0
2016-12-22 13:30:00,54.06,54.21,53.02,53.05,542671.0,42.2005,42.3176,41.3887,41.4121,542671.0
2016-12-22 14:00:00,53.04,53.57,52.63,53.43,536655.0,41.4043,41.818,41.0842,41.7087,536655.0
2016-12-22 14:30:00,53.48,53.49,52.76,52.97,326255.0,41.7478,41.7556,41.1857,41.3497,326255.0
2016-12-22 15:00:00,52.99,53.02,52.64,52.78,326332.0,41.3653,41.3887,41.0921,41.2013,326332.0
2016-12-22 15:30:00,52.79,52.89,52.62,52.85,698276.0,41.2091,41.2872,41.0764,41.256,698276.0
2016-12-23 09:30:00,52.76,53.92,52.65,52.82,404154.0,41.1857,42.0913,41.0999,41.2326,404154.0
2016-12-23 10:00:00,52.85,53.07,52.66,52.7,117567.0,41.256,41.4277,41.1077,41.1389,117567.0
2016-12-23 10:30:00,52.69,52.75,52.42,52.46,207137.0,41.1311,41.1779,40.9203,40.9515,207137.0
2016-12-23 11:00:00,52.49,52.57,52.02,52.22,251416.0,40.975,41.0374,40.6081,40.7642,251416.0
2016-12-23 11:30:00,52.22,52.39,52.19,52.23,97376.0,40.7642,40.8969,40.7408,40.772,97376.0
2016-12-23 12:00:00,52.24,52.25,52.12,52.21,55917.0,40.7798,40.7876,40.6861,40.7564,55917.0
2016-12-23 12:30:00,52.23,52.41,52.21,52.3,108558.0,40.772,40.9125,40.7564,40.8266,108558.0
2016-12-23 13:00:00,52.3,52.44,52.21,52.42,164708.0,40.8266,40.9359,40.7564,40.9203,164708.0
2016-12-23 13:30:00,52.46,52.47,52.19,52.21,85151.0,40.9515,40.9593,40.7408,40.7564,85151.0
2016-12-23 14:00:00,52.2,52.27,52.01,52.11,66852.0,40.7486,40.8032,40.6003,40.6783,66852.0
2016-12-23 14:30:00,52.15,52.31,52.1,52.25,98665.0,40.7095,40.8344,40.6705,40.7876,98665.0
2016-12-23 15:00:00,52.25,52.29,52.05,52.06,201098.0,40.7876,40.8188,40.6315,40.6393,201098.0
2016-12-23 15:30:00,52.06,52.33,52.05,52.29,250532.0,40.6393,40.8501,40.6315,40.8188,250532.0
2016-12-27 09:30:00,52.46,53.22,52.25,53.16,167443.0,40.9515,41.5448,40.7876,41.498,167443.0
2016-12-27 10:00:00,53.16,53.35,52.85,52.96,107232.0,41.498,41.6463,41.256,41.3419,107232.0
2016-12-27 10:30:00,52.91,53.11,52.89,53.05,110478.0,41.3028,41.4589,41.2872,41.4121,110478.0
2016-12-27 11:00:00,53.06,53.12,52.99,53.02,96487.0,41.4199,41.4668,41.3653,41.3887,96487.0
2016-12-27 11:30:00,53.02,53.17,53.0,53.04,79670.0,41.3887,41.5058,41.3731,41.4043,79670.0
2016-12-27 12:00:00,53.06,53.33,53.02,53.26,35423.0,41.4199,41.6307,41.3887,41.576,35423.0
2016-12-27 12:30:00,53.28,53.28,53.01,53.03,54417.0,41.5917,41.5917,41.3809,41.3965,54417.0
2016-12-27 13:00:00,53.02,53.13,53.02,53.05,58707.0,41.3887,41.4746,41.3887,41.4121,58707.0
2016-12-27 13:30:00,53.06,53.23,53.02,53.16,50777.0,41.4199,41.5526,41.3887,41.498,50777.0
2016-12-27 14:00:00,53.15,53.15,53.06,53.06,51991.0,41.4902,41.4902,41.4199,41.4199,51991.0
2016-12-27 14:30:00,53.07,53.14,53.03,53.09,96790.0,41.4277,41.4824,41.3965,41.4433,96790.0
2016-12-27 15:00:00,53.09,53.12,52.99,53.09,65727.0,41.4433,41.4668,41.3653,41.4433,65727.0
2016-12-27 15:30:00,53.08,53.12,52.99,53.11,323533.0,41.4355,41.4668,41.3653,41.4589,323533.0
2016-12-28 09:30:00,53.17,53.62,52.95,53.2,146954.0,41.5058,41.8571,41.334,41.5292,146954.0
2016-12-28 10:00:00,53.2,53.2,52.45,52.75,150985.0,41.5292,41.5292,40.9437,41.1779,150985.0
2016-12-28 10:30:00,52.75,52.85,52.52,52.64,68264.0,41.1779,41.256,40.9984,41.0921,68264.0
2016-12-28 11:00:00,52.64,52.72,52.49,52.71,47947.0,41.0921,41.1545,40.975,41.1467,47947.0
2016-12-28 11:30:00,52.69,52.79,52.48,52.75,52945.0,41.1311,41.2091,40.9672,41.1779,52945.0
2016-12-28 12:00:00,52.73,52.75,52.54,52.68,66225.0,41.1623,41.1779,41.014,41.1233,66225.0
2016-12-28 12:30:00,52.68,52.77,52.45,52.52,38149.0,41.1233,41.1935,40.9437,40.9984,38149.0
2016-12-28 13:00:00,52.55,52.57,52.49,52.53,25723.0,41.0218,41.0374,40.975,41.0062,25723.0
2016-12-28 13:30:00,52.52,52.55,52.26,52.27,41366.0,40.9984,41.0218,40.7954,40.8032,41366.0
2016-12-28 14:00:00,52.28,52.48,52.18,52.37,100790.0,40.811,40.9672,40.733,40.8813,100790.0
2016-12-28 14:30:00,52.37,52.42,52.27,52.41,38734.0,40.8813,40.9203,40.8032,40.9125,38734.0
2016-12-28 15:00:00,52.41,52.49,52.38,52.47,37592.0,40.9125,40.975,40.8891,40.9593,37592.0
2016-12-28 15:30:00,52.47,52.47,52.22,52.29,182407.0,40.9593,40.9593,40.7642,40.8188,182407.0
2016-12-29 09:30:00,52.3,53.01,52.3,52.68,116569.0,40.8266,41.3809,40.8266,41.1233,116569.0
2016-12-29 10:00:00,52.72,52.77,52.35,52.54,88005.0,41.1545,41.1935,40.8657,41.014,88005.0
2016-12-29 10:30:00,52.53,52.62,52.22,52.23,83018.0,41.0062,41.0764,40.7642,40.772,83018.0
2016-12-29 11:00:00,52.21,52.3,52.12,52.16,47893.0,40.7564,40.8266,40.6861,40.7174,47893.0
2016-12-29 11:30:00,52.17,52.31,52.11,52.2,50269.0,40.7252,40.8344,40.6783,40.7486,50269.0
2016-12-29 12:00:00,52.21,52.28,52.16,52.19,40721.0,40.7564,40.811,40.7174,40.7408,40721.0
2016-12-29 12:30:00,52.21,52.27,52.17,52.23,29601.0,40.7564,40.8032,40.7252,40.772,29601.0
2016-12-29 13:00:00,52.22,52.28,52.21,52.23,49992.0,40.7642,40.811,40.7564,40.772,49992.0
2016-12-29 13:30:00,52.25,52.27,52.16,52.21,37550.0,40.7876,40.8032,40.7174,40.7564,37550.0
2016-12-29 14:00:00,52.2,52.3,52.17,52.28,40489.0,40.7486,40.8266,40.7252,40.811,40489.0
2016-12-29 14:30:00,52.28,52.35,52.23,52.29,55410.0,40.811,40.8657,40.772,40.8188,55410.0
2016-12-29 15:00:00,52.29,52.47,52.27,52.41,130760.0,40.8188,40.9593,40.8032,40.9125,130760.0
2016-12-29 15:30:00,52.42,52.46,52.25,52.38,388885.0,40.9203,40.9515,40.7876,40.8891,388885.0
2016-12-30 09:30:00,52.5,53.32,52.4,52.79,199317.0,40.9828,41.6229,40.9047,41.2091,199317.0
2016-12-30 10:00:00,52.77,53.27,52.65,53.27,159589.0,41.1935,41.5838,41.0999,41.5838,159589.0
2016-12-30 10:30:00,53.27,53.41,53.02,53.23,168931.0,41.5838,41.6931,41.3887,41.5526,168931.0
2016-12-30 11:00:00,53.23,53.32,53.13,53.32,157996.0,41.5526,41.6229,41.4746,41.6229,157996.0
2016-12-30 11:30:00,53.31,53.39,53.13,53.14,141607.0,41.6151,41.6775,41.4746,41.4824,141607.0
2016-12-30 12:00:00,53.15,53.27,53.1,53.18,125482.0,41.4902,41.5838,41.4511,41.5136,125482.0
2016-12-30 12:30:00,53.17,53.29,53.1,53.15,135897.0,41.5058,41.5995,41.4511,41.4902,135897.0
2016-12-30 13:00:00,53.14,53.19,52.97,53.18,164665.0,41.4824,41.5214,41.3497,41.5136,164665.0
2016-12-30 13:30:00,53.17,53.33,53.07,53.07,128904.0,41.5058,41.6307,41.4277,41.4277,128904.0
2016-12-30 14:00:00,53.08,53.17,52.98,53.14,130327.0,41.4355,41.5058,41.3575,41.4824,130327.0
2016-12-30 14:30:00,53.13,53.22,52.92,52.98,142271.0,41.4746,41.5448,41.3106,41.3575,142271.0
2016-12-30 15:00:00,52.98,53.2,52.97,53.19,174126.0,41.3575,41.5292,41.3497,41.5214,174126.0
2016-12-30 15:30:00,53.19,53.24,52.99,53.1,344060.0,41.5214,41.5604,41.3653,41.4511,344060.0
2017-01-03 09:30:00,53.47,54.3,53.22,53.71,342777.0,41.74,42.3879,41.5448,41.9273,342777.0
2017-01-03 10:00:00,53.66,54.55,53.64,54.46,259035.0,41.8883,42.583,41.8727,42.5128,259035.0
2017-01-03 10:30:00,54.46,54.56,53.46,53.56,228538.0,42.5128,42.5909,41.7322,41.8102,228538.0
2017-01-03 11:00:00,53.53,53.66,53.34,53.64,119904.0,41.7868,41.8883,41.6385,41.8727,119904.0
2017-01-03 11:30:00,53.64,53.75,53.45,53.61,96598.0,41.8727,41.9585,41.7244,41.8493,96598.0
2017-01-03 12:00:00,53.66,53.66,53.4,53.43,74492.0,41.8883,41.8883,41.6853,41.7087,74492.0
2017-01-03 12:30:00,53.41,53.48,53.26,53.41,63447.0,41.6931,41.7478,41.576,41.6931,63447.0
2017-01-03 13:00:00,53.42,53.66,53.38,53.63,68636.0,41.7009,41.8883,41.6697,41.8649,68636.0
2017-01-03 13:30:00,53.63,53.7,53.52,53.59,68499.0,41.8649,41.9195,41.779,41.8336,68499.0
2017-01-03 14:00:00,53.59,53.76,53.58,53.69,84177.0,41.8336,41.9664,41.8258,41.9117,84177.0
2017-01-03 14:30:00,53.7,53.95,53.65,53.89,123451.0,41.9195,42.1147,41.8805,42.0678,123451.0
2017-01-03 15:00:00,53.9,54.1,53.9,53.98,174718.0,42.0756,42.2318,42.0756,42.1381,174718.0
2017-01-03 15:30:00,53.97,54.16,53.91,54.0,362319.0,42.1303,42.2786,42.0834,42.1537,362319.0
2017-01-04 09:30:00,54.44,55.65,54.44,55.54,173848.0,42.4972,43.4417,42.4972,43.3559,173848.0
2017-01-04 10:00:00,55.57,55.96,55.57,55.86,207736.0,43.3793,43.6837,43.3793,43.6057,207736.0
2017-01-04 10:30:00,55.86,56.25,55.84,56.03,232093.0,43.6057,43.9101,43.5901,43.7384,232093.0
2017-01-04 11:00:00,56.05,56.1,55.71,55.79,127245.0,43.754,43.793,43.4886,43.551,127245.0
2017-01-04 11:30:00,55.77,56.11,55.76,55.88,93143.0,43.5354,43.8008,43.5276,43.6213,93143.0
2017-01-04 12:00:00,55.89,55.94,55.66,55.68,70458.0,43.6291,43.6681,43.4495,43.4652,70458.0
2017-01-04 12:30:00,55.68,55.75,55.67,55.7,75783.0,43.4652,43.5198,43.4573,43.4808,75783.0
2017-01-04 13:00:00,55.7,55.7,55.33,55.48,73037.0,43.4808,43.4808,43.1919,43.309,73037.0
2017-01-04 13:30:00,55.47,55.49,55.37,55.38,53842.0,43.3012,43.3168,43.2232,43.231,53842.0
2017-01-04 14:00:00,55.38,55.4,55.09,55.14,99488.0,43.231,43.2466,43.0046,43.0436,99488.0
2017-01-04 14:30:00,55.14,55.24,54.82,54.91,134723.0,43.0436,43.1217,42.7938,42.8641,134723.0
2017-01-04 15:00:00,54.91,55.09,54.85,55.06,194437.0,42.8641,43.0046,42.8172,42.9812,194437.0
2017-01-04 15:30:00,55.05,55.23,54.97,55.19,501439.0,42.9734,43.1139,42.9109,43.0826,501439.0
2017-01-05 09:30:00,53.07,54.3,52.55,53.5,505402.0,41.4277,42.3879,41.0218,41.7634,505402.0
2017-01-05 10:00:00,53.5,53.88,53.44,53.46,180652.0,41.7634,42.06,41.7166,41.7322,180652.0
2017-01-05 10:30:00,53.46,54.05,53.36,53.99,352524.0,41.7322,42.1927,41.6541,42.1459,352524.0
2017-01-05 11:00:00,54.01,54.04,53.52,53.67,190159.0,42.1615,42.1849,41.779,41.8961,190159.0
2017-01-05 11:30:00,53.66,53.66,53.28,53.6,113391.0,41.8883,41.8883,41.5917,41.8415,113391.0
2017-01-05 12:00:00,53.57,53.64,53.45,53.5,58997.0,41.818,41.8727,41.7244,41.7634,58997.0
2017-01-05 12:30:00,53.5,53.74,53.48,53.74,67997.0,41.7634,41.9507,41.7478,41.9507,67997.0
2017-01-05 13:00:00,53.74,53.93,53.68,53.71,69579.0,41.9507,42.0991,41.9039,41.9273,69579.0
2017-01-05 13:30:00,53.74,53.86,53.59,53.67,58183.0,41.9507,42.0444,41.8336,41.8961,58183.0
2017-01-05 14:00:00,53.67,54.13,53.66,54.11,86830.0,41.8961,42.2552,41.8883,42.2396,86830.0
2017-01-05 14:30:00,54.12,54.24,53.98,54.11,78106.0,42.2474,42.3411,42.1381,42.2396,78106.0
2017-01-05 15:00:00,54.1,54.36,54.09,54.35,84754.0,42.2318,42.4347,42.224,42.4269,84754.0
2017-01-05 15:30:00,54.36,54.51,54.29,54.45,422157.0,42.4347,42.5518,42.3801,42.505,422157.0
2017-01-06 09:30:00,54.53,55.27,54.04,55.25,120898.0,42.5674,43.1451,42.1849,43.1295,120898.0
2017-01-06 10:00:00,55.27,55.42,55.02,55.24,101734.0,43.1451,43.2622,42.9499,43.1217,101734.0
2017-01-06 10:30:00,55.22,55.35,55.1,55.29,159526.0,43.1061,43.2075,43.0124,43.1607,159526.0
2017-01-06 11:00:00,55.28,55.31,55.18,55.25,92886.0,43.1529,43.1763,43.0748,43.1295,92886.0
2017-01-06 11:30:00,55.24,55.71,55.22,55.6,245311.0,43.1217,43.4886,43.1061,43.4027,245311.0
2017-01-06 12:00:00,55.61,55.75,55.53,55.65,94009.0,43.4105,43.5198,43.3481,43.4417,94009.0
2017-01-06 12:30:00,55.65,55.68,55.44,55.58,56640.0,43.4417,43.4652,43.2778,43.3871,56640.0
2017-01-06 13:00:00,55.59,55.61,55.52,55.55,69244.0,43.3949,43.4105,43.3403,43.3637,69244.0
2017-01-06 13:30:00,55.56,56.03,55.56,55.9,177450.0,43.3715,43.7384,43.3715,43.6369,177450.0
2017-01-06 14:00:00,55.91,55.91,55.53,55.6,161104.0,43.6447,43.6447,43.3481,43.4027,161104.0
2017-01-06 14:30:00,55.61,55.8,55.6,55.69,143592.0,43.4105,43.5588,43.4027,43.473,143592.0
2017-01-06 15:00:00,55.68,55.77,55.5,55.51,135008.0,43.4652,43.5354,43.3246,43.3324,135008.0
2017-01-06 15:30:00,55.51,55.53,55.3,55.31,245181.0,43.3324,43.3481,43.1685,43.1763,245181.0
2017-01-09 09:30:00,55.13,55.31,54.81,55.12,176635.0,43.0358,43.1763,42.786,43.028,176635.0
2017-01-09 10:00:00,55.1,55.16,54.84,54.96,89282.0,43.0124,43.0592,42.8094,42.9031,89282.0
2017-01-09 10:30:00,54.96,55.14,54.93,55.07,62425.0,42.9031,43.0436,42.8797,42.989,62425.0
2017-01-09 11:00:00,55.08,55.08,54.45,54.52,149683.0,42.9968,42.9968,42.505,42.5596,149683.0
2017-01-09 11:30:00,54.52,54.55,54.28,54.32,79445.0,42.5596,42.583,42.3723,42.4035,79445.0
2017-01-09 12:00:00,54.31,54.31,54.11,54.12,56180.0,42.3957,42.3957,42.2396,42.2474,56180.0
2017-01-09 12:30:00,54.12,54.23,54.09,54.16,40238.0,42.2474,42.3332,42.224,42.2786,40238.0
2017-01-09 13:00:00,54.15,54.21,53.84,53.9,99018.0,42.2708,42.3176,42.0288,42.0756,99018.0
2017-01-09 13:30:00,53.89,53.9,53.76,53.84,58779.0,42.0678,42.0756,41.9664,42.0288,58779.0
2017-01-09 14:00:00,53.85,53.93,53.72,53.73,82388.0,42.0366,42.0991,41.9351,41.9429,82388.0
2017-01-09 14:30:00,53.73,53.74,53.5,53.58,95108.0,41.9429,41.9507,41.7634,41.8258,95108.0
2017-01-09 15:00:00,53.58,53.82,53.57,53.82,130096.0,41.8258,42.0132,41.818,42.0132,130096.0
2017-01-09 15:30:00,53.81,53.9,53.65,53.8,399995.0,42.0054,42.0756,41.8805,41.9976,399995.0
2017-01-10 09:30:00,53.94,54.46,53.91,54.43,67258.0,42.1069,42.5128,42.0834,42.4894,67258.0
2017-01-10 10:00:00,54.42,54.47,54.22,54.28,58535.0,42.4816,42.5206,42.3254,42.3723,58535.0
2017-01-10 10:30:00,54.33,54.74,54.33,54.71,70112.0,42.4113,42.7314,42.4113,42.7079,70112.0
2017-01-10 11:00:00,54.72,54.82,54.49,54.63,91750.0,42.7158,42.7938,42.5362,42.6455,91750.0
2017-01-10 11:30:00,54.63,54.69,54.43,54.63,41197.0,42.6455,42.6923,42.4894,42.6455,41197.0
2017-01-10 12:00:00,54.64,54.76,54.55,54.55,39906.0,42.6533,42.747,42.583,42.583,39906.0
2017-01-10 12:30:00,54.57,54.6,54.4,54.44,47660.0,42.5987,42.6221,42.466,42.4972,47660.0
2017-01-10 13:00:00,54.46,54.56,54.38,54.4,28222.0,42.5128,42.5909,42.4503,42.466,28222.0
2017-01-10 13:30:00,54.41,54.52,54.31,54.32,71553.0,42.4738,42.5596,42.3957,42.4035,71553.0
2017-01-10 14:00:00,54.31,54.42,54.23,54.35,42919.0,42.3957,42.4816,42.3332,42.4269,42919.0
2017-01-10 14:30:00,54.36,54.51,54.36,54.49,34635.0,42.4347,42.5518,42.4347,42.5362,34635.0
2017-01-10 15:00:00,54.48,54.66,54.46,54.66,52872.0,42.5284,42.6689,42.5128,42.6689,52872.0
2017-01-10 15:30:00,54.65,54.76,54.61,54.64,209642.0,42.6611,42.747,42.6299,42.6533,209642.0
2017-01-11 09:30:00,54.64,54.77,54.24,54.39,60086.0,42.6533,42.7548,42.3411,42.4581,60086.0
2017-01-11 10:00:00,54.37,54.43,54.16,54.41,64653.0,42.4425,42.4894,42.2786,42.4738,64653.0
2017-01-11 10:30:00,54.4,54.4,54.23,54.31,56745.0,42.466,42.466,42.3332,42.3957,56745.0
2017-01-11 11:00:00,54.35,54.55,54.3,54.32,37087.0,42.4269,42.583,42.3879,42.4035,37087.0
2017-01-11 11:30:00,54.3,54.46,54.04,54.46,58752.0,42.3879,42.5128,42.1849,42.5128,58752.0
2017-01-11 12:00:00,54.44,54.45,53.86,53.93,150400.0,42.4972,42.505,42.0444,42.0991,150400.0
2017-01-11 12:30:00,53.92,53.97,53.77,53.84,58708.0,42.0913,42.1303,41.9742,42.0288,58708.0
2017-01-11 13:00:00,53.84,53.87,53.53,53.56,137895.0,42.0288,42.0522,41.7868,41.8102,137895.0
2017-01-11 13:30:00,53.57,53.67,53.54,53.64,36822.0,41.818,41.8961,41.7946,41.8727,36822.0
2017-01-11 14:00:00,53.62,53.7,53.56,53.62,54596.0,41.8571,41.9195,41.8102,41.8571,54596.0
2017-01-11 14:30:00,53.61,53.97,53.61,53.8,83139.0,41.8493,42.1303,41.8493,41.9976,83139.0
2017-01-11 15:00:00,53.81,54.13,53.8,54.06,92350.0,42.0054,42.2552,41.9976,42.2005,92350.0
2017-01-11 15:30:00,54.07,54.26,54.0,54.16,335356.0,42.2083,42.3567,42.1537,42.2786,335356.0
2017-01-12 09:30:00,54.01,54.26,53.84,53.88,67178.0,42.1615,42.3567,42.0288,42.06,67178.0
2017-01-12 10:00:00,53.88,53.89,53.34,53.48,85131.0,42.06,42.0678,41.6385,41.7478,85131.0
2017-01-12 10:30:00,53.5,53.7,53.22,53.66,65022.0,41.7634,41.9195,41.5448,41.8883,65022.0
2017-01-12 11:00:00,53.65,53.77,53.55,53.72,81775.0,41.8805,41.9742,41.8024,41.9351,81775.0
2017-01-12 11:30:00,53.73,53.75,53.46,53.57,62461.0,41.9429,41.9585,41.7322,41.818,62461.0
2017-01-12 12:00:00,53.57,53.95,53.57,53.74,75260.0,41.818,42.1147,41.818,41.9507,75260.0
2017-01-12 12:30:00,53.71,53.75,53.51,53.59,50530.0,41.9273,41.9585,41.7712,41.8336,50530.0
2017-01-12 13:00:00,53.58,53.66,53.47,53.53,84465.0,41.8258,41.8883,41.74,41.7868,84465.0
2017-01-12 13:30:00,53.56,53.76,53.56,53.64,65346.0,41.8102,41.9664,41.8102,41.8727,65346.0
2017-01-12 14:00:00,53.65,53.7,53.59,53.66,102027.0,41.8805,41.9195,41.8336,41.8883,102027.0
2017-01-12 14:30:00,53.67,53.81,53.63,53.8,75863.0,41.8961,42.0054,41.8649,41.9976,75863.0
2017-01-12 15:00:00,53.79,53.8,53.47,53.47,118562.0,41.9898,41.9976,41.74,41.74,118562.0
2017-01-12 15:30:00,53.48,53.71,53.47,53.65,283125.0,41.7478,41.9273,41.74,41.8805,283125.0
2017-01-13 09:30:00,53.75,54.02,53.29,53.33,70604.0,41.9585,42.1693,41.5995,41.6307,70604.0
2017-01-13 10:00:00,53.36,53.6,53.13,53.13,90870.0,41.6541,41.8415,41.4746,41.4746,90870.0
2017-01-13 10:30:00,53.12,53.45,53.02,53.4,88087.0,41.4668,41.7244,41.3887,41.6853,88087.0
2017-01-13 11:00:00,53.42,53.45,53.15,53.26,68530.0,41.7009,41.7244,41.4902,41.576,68530.0
2017-01-13 11:30:00,53.27,53.27,52.98,52.99,140084.0,41.5838,41.5838,41.3575,41.3653,140084.0
2017-01-13 12:00:00,53.0,53.31,52.95,53.2,94862.0,41.3731,41.6151,41.334,41.5292,94862.0
2017-01-13 12:30:00,53.22,53.36,53.13,53.26,68849.0,41.5448,41.6541,41.4746,41.576,68849.0
2017-01-13 13:00:00,53.25,53.32,53.18,53.18,44740.0,41.5682,41.6229,41.5136,41.5136,44740.0
2017-01-13 13:30:00,53.15,53.22,53.07,53.09,41762.0,41.4902,41.5448,41.4277,41.4433,41762.0
2017-01-13 14:00:00,53.08,53.18,52.82,52.85,72150.0,41.4355,41.5136,41.2326,41.256,72150.0
2017-01-13 14:30:00,52.85,52.89,52.8,52.85,75460.0,41.256,41.2872,41.217,41.256,75460.0
2017-01-13 15:00:00,52.86,52.98,52.8,52.92,133173.0,41.2638,41.3575,41.217,41.3106,133173.0
2017-01-13 15:30:00,52.92,52.95,52.58,52.62,410753.0,41.3106,41.334,41.0452,41.0764,410753.0
2017-01-17 09:30:00,53.25,54.74,53.09,53.88,366738.0,41.5682,42.7314,41.4433,42.06,366738.0
2017-01-17 10:00:00,53.87,54.11,53.47,53.6,129215.0,42.0522,42.2396,41.74,41.8415,129215.0
2017-01-17 10:30:00,53.64,53.64,53.33,53.49,177233.0,41.8727,41.8727,41.6307,41.7556,177233.0
2017-01-17 11:00:00,53.51,54.02,53.5,53.84,160053.0,41.7712,42.1693,41.7634,42.0288,160053.0
2017-01-17 11:30:00,53.87,53.95,53.65,53.88,95242.0,42.0522,42.1147,41.8805,42.06,95242.0
2017-01-17 12:00:00,53.87,54.1,53.8,54.1,125056.0,42.0522,42.2318,41.9976,42.2318,125056.0
2017-01-17 12:30:00,54.11,54.18,53.5,53.5,145323.0,42.2396,42.2942,41.7634,41.7634,145323.0
2017-01-17 13:00:00,53.53,53.67,53.3,53.3,105909.0,41.7868,41.8961,41.6073,41.6073,105909.0
2017-01-17 13:30:00,53.32,53.34,52.89,52.94,83639.0,41.6229,41.6385,41.2872,41.3262,83639.0
2017-01-17 14:00:00,52.96,52.99,52.69,52.75,65225.0,41.3419,41.3653,41.1311,41.1779,65225.0
2017-01-17 14:30:00,52.75,52.91,52.62,52.86,62466.0,41.1779,41.3028,41.0764,41.2638,62466.0
2017-01-17 15:00:00,52.88,52.91,52.73,52.8,83429.0,41.2794,41.3028,41.1623,41.217,83429.0
2017-01-17 15:30:00,52.8,52.92,52.76,52.92,297308.0,41.217,41.3106,41.1857,41.3106,297308.0
2017-01-18 09:30:00,52.64,52.8,51.29,51.63,286874.0,41.0921,41.217,40.0382,40.3036,286874.0
2017-01-18 10:00:00,51.64,52.18,51.48,52.01,267807.0,40.3114,40.733,40.1865,40.6003,267807.0
2017-01-18 10:30:00,51.99,52.08,51.89,52.05,108623.0,40.5846,40.6549,40.5066,40.6315,108623.0
2017-01-18 11:00:00,52.05,52.06,51.94,51.97,85747.0,40.6315,40.6393,40.5456,40.569,85747.0
2017-01-18 11:30:00,51.97,52.46,51.96,52.18,132016.0,40.569,40.9515,40.5612,40.733,132016.0
2017-01-18 12:00:00,52.18,52.24,52.08,52.09,48244.0,40.733,40.7798,40.6549,40.6627,48244.0
2017-01-18 12:30:00,52.11,52.18,51.97,52.04,34656.0,40.6783,40.733,40.569,40.6237,34656.0
2017-01-18 13:00:00,52.04,52.04,51.88,51.98,44547.0,40.6237,40.6237,40.4988,40.5768,44547.0
2017-01-18 13:30:00,51.98,52.07,51.85,51.85,45462.0,40.5768,40.6471,40.4754,40.4754,45462.0
2017-01-18 14:00:00,51.89,52.02,51.86,52.02,42618.0,40.5066,40.6081,40.4832,40.6081,42618.0
2017-01-18 14:30:00,52.03,52.04,51.92,51.99,58402.0,40.6159,40.6237,40.53,40.5846,58402.0
2017-01-18 15:00:00,51.98,52.05,51.92,51.92,63528.0,40.5768,40.6315,40.53,40.53,63528.0
2017-01-18 15:30:00,51.92,52.1,51.88,52.0,371364.0,40.53,40.6705,40.4988,40.5925,371364.0
2017-01-19 09:30:00,51.93,52.22,51.33,51.69,163582.0,40.5378,40.7642,40.0694,40.3505,163582.0
2017-01-19 10:00:00,51.65,51.76,51.19,51.27,297379.0,40.3192,40.4051,39.9602,40.0226,297379.0
2017-01-19 10:30:00,51.27,51.81,51.18,51.56,215822.0,40.0226,40.4441,39.9523,40.249,215822.0
2017-01-19 11:00:00,51.55,51.57,51.2,51.2,114965.0,40.2412,40.2568,39.968,39.968,114965.0
2017-01-19 11:30:00,51.2,51.31,51.1,51.19,73896.0,39.968,40.0538,39.8899,39.9602,73896.0
2017-01-19 12:00:00,51.19,51.27,51.06,51.09,139097.0,39.9602,40.0226,39.8587,39.8821,139097.0
2017-01-19 12:30:00,51.09,51.17,50.82,51.14,124124.0,39.8821,39.9445,39.6713,39.9211,124124.0
2017-01-19 13:00:00,51.14,51.2,50.88,50.93,58063.0,39.9211,39.968,39.7182,39.7572,58063.0
2017-01-19 13:30:00,50.94,50.98,50.5,50.7,164900.0,39.765,39.7962,39.4215,39.5776,164900.0
2017-01-19 14:00:00,50.7,50.71,50.45,50.5,206266.0,39.5776,39.5855,39.3825,39.4215,206266.0
2017-01-19 14:30:00,50.51,50.63,50.47,50.48,117276.0,39.4293,39.523,39.3981,39.4059,117276.0
2017-01-19 15:00:00,50.49,50.87,50.45,50.86,144422.0,39.4137,39.7104,39.3825,39.7025,144422.0
2017-01-19 15:30:00,50.87,50.93,50.73,50.88,450575.0,39.7104,39.7572,39.6011,39.7182,450575.0
2017-01-20 09:30:00,50.94,52.39,50.91,51.59,233007.0,39.765,40.8969,39.7416,40.2724,233007.0
2017-01-20 10:00:00,51.57,51.62,51.29,51.52,100672.0,40.2568,40.2958,40.0382,40.2178,100672.0
2017-01-20 10:30:00,51.52,51.95,51.45,51.91,112476.0,40.2178,40.5534,40.1631,40.5222,112476.0
2017-01-20 11:00:00,51.94,51.98,51.6,51.64,75211.0,40.5456,40.5768,40.2802,40.3114,75211.0
2017-01-20 11:30:00,51.62,51.69,51.52,51.67,81867.0,40.2958,40.3505,40.2178,40.3349,81867.0
2017-01-20 12:00:00,51.67,51.82,51.45,51.73,84702.0,40.3349,40.4519,40.1631,40.3817,84702.0
2017-01-20 12:30:00,51.73,51.76,51.43,51.72,80465.0,40.3817,40.4051,40.1475,40.3739,80465.0
2017-01-20 13:00:00,51.7,52.07,51.67,51.99,171776.0,40.3583,40.6471,40.3349,40.5846,171776.0
2017-01-20 13:30:00,51.99,52.2,51.99,52.18,120032.0,40.5846,40.7486,40.5846,40.733,120032.0
2017-01-20 14:00:00,52.19,52.34,52.19,52.25,227462.0,40.7408,40.8579,40.7408,40.7876,227462.0
2017-01-20 14:30:00,52.24,52.74,52.23,52.7,251802.0,40.7798,41.1701,40.772,41.1389,251802.0
2017-01-20 15:00:00,52.71,52.77,52.26,52.27,261069.0,41.1467,41.1935,40.7954,40.8032,261069.0
2017-01-20 15:30:00,52.27,52.51,52.22,52.42,603804.0,40.8032,40.9906,40.7642,40.9203,603804.0
2017-01-23 09:30:00,52.05,52.16,51.44,51.71,101776.0,40.6315,40.7174,40.1553,40.3661,101776.0
2017-01-23 10:00:00,51.67,51.7,51.19,51.23,178654.0,40.3349,40.3583,39.9602,39.9914,178654.0
2017-01-23 10:30:00,51.23,51.31,51.12,51.16,144816.0,39.9914,40.0538,39.9055,39.9367,144816.0
2017-01-23 11:00:00,51.16,51.4,51.14,51.3,121342.0,39.9367,40.1241,39.9211,40.046,121342.0
2017-01-23 11:30:00,51.3,51.33,51.0,51.13,85545.0,40.046,40.0694,39.8118,39.9133,85545.0
2017-01-23 12:00:00,51.14,51.32,51.09,51.29,59312.0,39.9211,40.0616,39.8821,40.0382,59312.0
2017-01-23 12:30:00,51.28,51.4,51.27,51.36,33048.0,40.0304,40.1241,40.0226,40.0929,33048.0
2017-01-23 13:00:00,51.37,51.51,51.36,51.41,59474.0,40.1007,40.21,40.0929,40.1319,59474.0
2017-01-23 13:30:00,51.41,51.64,51.4,51.55,88277.0,40.1319,40.3114,40.1241,40.2412,88277.0
2017-01-23 14:00:00,51.55,51.56,51.3,51.41,96007.0,40.2412,40.249,40.046,40.1319,96007.0
2017-01-23 14:30:00,51.4,51.51,51.35,51.48,75332.0,40.1241,40.21,40.0851,40.1865,75332.0
2017-01-23 15:00:00,51.48,51.64,51.35,51.58,90927.0,40.1865,40.3114,40.0851,40.2646,90927.0
2017-01-23 15:30:00,51.58,51.75,51.51,51.64,262767.0,40.2646,40.3973,40.21,40.3114,262767.0
2017-01-24 09:30:00,51.85,52.17,51.48,51.66,101100.0,40.4754,40.7252,40.1865,40.327,101100.0
2017-01-24 10:00:00,51.66,51.74,51.41,51.54,144108.0,40.327,40.3895,40.1319,40.2334,144108.0
2017-01-24 10:30:00,51.57,51.64,51.42,51.53,143550.0,40.2568,40.3114,40.1397,40.2256,143550.0
2017-01-24 11:00:00,51.57,51.72,51.43,51.72,206991.0,40.2568,40.3739,40.1475,40.3739,206991.0
2017-01-24 11:30:00,51.71,51.95,51.68,51.78,58192.0,40.3661,40.5534,40.3427,40.4207,58192.0
2017-01-24 12:00:00,51.8,51.95,51.75,51.87,47713.0,40.4363,40.5534,40.3973,40.491,47713.0
2017-01-24 12:30:00,51.89,51.94,51.76,51.93,33523.0,40.5066,40.5456,40.4051,40.5378,33523.0
2017-01-24 13:00:00,51.91,51.96,51.81,51.86,52960.0,40.5222,40.5612,40.4441,40.4832,52960.0
2017-01-24 13:30:00,51.85,52.09,51.85,51.97,137782.0,40.4754,40.6627,40.4754,40.569,137782.0
2017-01-24 14:00:00,51.99,52.06,51.85,51.85,89637.0,40.5846,40.6393,40.4754,40.4754,89637.0
2017-01-24 14:30:00,51.81,51.91,51.78,51.82,56223.0,40.4441,40.5222,40.4207,40.4519,56223.0
2017-01-24 15:00:00,51.8,51.82,51.63,51.68,156992.0,40.4363,40.4519,40.3036,40.3427,156992.0
2017-01-24 15:30:00,51.68,51.82,51.63,51.77,235622.0,40.3427,40.4519,40.3036,40.4129,235622.0
2017-01-25 09:30:00,52.42,53.4,52.35,53.36,312615.0,40.9203,41.6853,40.8657,41.6541,312615.0
2017-01-25 10:00:00,53.4,53.43,53.0,53.0,139927.0,41.6853,41.7087,41.3731,41.3731,139927.0
2017-01-25 10:30:00,53.02,53.33,53.0,53.29,178869.0,41.3887,41.6307,41.3731,41.5995,178869.0
2017-01-25 11:00:00,53.3,53.53,53.25,53.3,152702.0,41.6073,41.7868,41.5682,41.6073,152702.0
2017-01-25 11:30:00,53.27,53.27,53.07,53.22,115882.0,41.5838,41.5838,41.4277,41.5448,115882.0
2017-01-25 12:00:00,53.2,53.32,53.12,53.32,87641.0,41.5292,41.6229,41.4668,41.6229,87641.0
2017-01-25 12:30:00,53.29,53.33,53.26,53.27,70029.0,41.5995,41.6307,41.576,41.5838,70029.0
2017-01-25 13:00:00,53.27,53.49,53.26,53.4,78000.0,41.5838,41.7556,41.576,41.6853,78000.0
2017-01-25 13:30:00,53.4,53.57,53.39,53.52,77959.0,41.6853,41.818,41.6775,41.779,77959.0
2017-01-25 14:00:00,53.52,53.57,53.48,53.54,70570.0,41.779,41.818,41.7478,41.7946,70570.0
2017-01-25 14:30:00,53.52,53.55,53.34,53.43,130267.0,41.779,41.8024,41.6385,41.7087,130267.0
2017-01-25 15:00:00,53.44,53.52,53.38,53.52,231180.0,41.7166,41.779,41.6697,41.779,231180.0
2017-01-25 15:30:00,53.52,53.67,53.47,53.57,662590.0,41.779,41.8961,41.74,41.818,662590.0
2017-01-26 09:30:00,53.46,54.03,53.19,53.57,202501.0,41.7322,42.1771,41.5214,41.818,202501.0
2017-01-26 10:00:00,53.59,53.59,53.39,53.46,119914.0,41.8336,41.8336,41.6775,41.7322,119914.0
2017-01-26 10:30:00,53.47,53.56,53.38,53.4,175202.0,41.74,41.8102,41.6697,41.6853,175202.0
2017-01-26 11:00:00,53.4,53.53,53.17,53.51,71100.0,41.6853,41.7868,41.5058,41.7712,71100.0
2017-01-26 11:30:00,53.53,53.59,53.34,53.49,85962.0,41.7868,41.8336,41.6385,41.7556,85962.0
2017-01-26 12:00:00,53.49,53.5,53.28,53.38,55688.0,41.7556,41.7634,41.5917,41.6697,55688.0
2017-01-26 12:30:00,53.35,53.41,53.1,53.19,178352.0,41.6463,41.6931,41.4511,41.5214,178352.0
2017-01-26 13:00:00,53.2,53.22,52.99,53.03,71731.0,41.5292,41.5448,41.3653,41.3965,71731.0
2017-01-26 13:30:00,53.03,53.04,52.87,52.9,87420.0,41.3965,41.4043,41.2716,41.295,87420.0
2017-01-26 14:00:00,52.91,52.91,52.73,52.91,99927.0,41.3028,41.3028,41.1623,41.3028,99927.0
2017-01-26 14:30:00,52.9,53.02,52.77,52.77,92796.0,41.295,41.3887,41.1935,41.1935,92796.0
2017-01-26 15:00:00,52.8,52.8,52.65,52.68,132977.0,41.217,41.217,41.0999,41.1233,132977.0
2017-01-26 15:30:00,52.67,52.68,52.35,52.36,547897.0,41.1155,41.1233,40.8657,40.8735,547897.0
2017-01-27 09:30:00,52.63,52.83,51.92,52.05,196086.0,41.0842,41.2404,40.53,40.6315,196086.0
2017-01-27 10:00:00,52.08,52.1,51.84,51.88,119868.0,40.6549,40.6705,40.4676,40.4988,119868.0
2017-01-27 10:30:00,51.89,52.17,51.74,51.74,92732.0,40.5066,40.7252,40.3895,40.3895,92732.0
2017-01-27 11:00:00,51.73,51.77,51.36,51.41,142231.0,40.3817,40.4129,40.0929,40.1319,142231.0
2017-01-27 11:30:00,51.42,51.42,51.15,51.37,94222.0,40.1397,40.1397,39.9289,40.1007,94222.0
2017-01-27 12:00:00,51.4,51.45,51.3,51.33,96191.0,40.1241,40.1631,40.046,40.0694,96191.0
2017-01-27 12:30:00,51.33,51.37,51.11,51.23,128989.0,40.0694,40.1007,39.8977,39.9914,128989.0
2017-01-27 13:00:00,51.22,51.35,51.12,51.35,95447.0,39.9836,40.0851,39.9055,40.0851,95447.0
2017-01-27 13:30:00,51.38,51.49,51.34,51.41,66702.0,40.1085,40.1943,40.0772,40.1319,66702.0
2017-01-27 14:00:00,51.41,51.48,51.24,51.25,87826.0,40.1319,40.1865,39.9992,40.007,87826.0
2017-01-27 14:30:00,51.27,51.51,51.18,51.35,172896.0,40.0226,40.21,39.9523,40.0851,172896.0
2017-01-27 15:00:00,51.35,51.43,51.21,51.26,155516.0,40.0851,40.1475,39.9758,40.0148,155516.0
2017-01-27 15:30:00,51.26,51.42,51.26,51.3,311775.0,40.0148,40.1397,40.0148,40.046,311775.0
2017-01-30 09:30:00,52.36,52.73,50.96,51.34,469091.0,40.8735,41.1623,39.7806,40.0772,469091.0
2017-01-30 10:00:00,51.35,52.0,51.34,51.47,328953.0,40.0851,40.5925,40.0772,40.1787,328953.0
2017-01-30 10:30:00,51.47,51.79,51.32,51.39,212265.0,40.1787,40.4285,40.0616,40.1163,212265.0
2017-01-30 11:00:00,51.37,51.94,51.36,51.52,121956.0,40.1007,40.5456,40.0929,40.2178,121956.0
2017-01-30 11:30:00,51.52,52.14,51.48,52.13,126137.0,40.2178,40.7017,40.1865,40.6939,126137.0
2017-01-30 12:00:00,52.15,52.39,51.91,51.91,174181.0,40.7095,40.8969,40.5222,40.5222,174181.0
2017-01-30 12:30:00,51.91,51.96,51.78,51.86,82099.0,40.5222,40.5612,40.4207,40.4832,82099.0
2017-01-30 13:00:00,51.85,52.04,51.8,51.97,49132.0,40.4754,40.6237,40.4363,40.569,49132.0
2017-01-30 13:30:00,52.0,52.0,51.67,51.73,73553.0,40.5925,40.5925,40.3349,40.3817,73553.0
2017-01-30 14:00:00,51.74,52.06,51.73,52.01,96810.0,40.3895,40.6393,40.3817,40.6003,96810.0
2017-01-30 14:30:00,52.01,52.06,51.95,52.04,108034.0,40.6003,40.6393,40.5534,40.6237,108034.0
2017-01-30 15:00:00,52.02,52.07,51.99,52.04,81869.0,40.6081,40.6471,40.5846,40.6237,81869.0
2017-01-30 15:30:00,52.05,52.28,52.04,52.13,328481.0,40.6315,40.811,40.6237,40.6939,328481.0
2017-01-31 09:30:00,49.91,51.25,49.33,50.39,859440.0,38.961,40.007,38.5082,39.3357,859440.0
2017-01-31 10:00:00,50.39,51.27,50.24,51.13,223683.0,39.3357,40.0226,39.2186,39.9133,223683.0
2017-01-31 10:30:00,51.13,51.45,50.5,50.64,298598.0,39.9133,40.1631,39.4215,39.5308,298598.0
2017-01-31 11:00:00,50.65,50.8,50.61,50.67,234507.0,39.5386,39.6557,39.5074,39.5542,234507.0
2017-01-31 11:30:00,50.7,50.75,50.58,50.61,108220.0,39.5776,39.6167,39.484,39.5074,108220.0
2017-01-31 12:00:00,50.59,50.62,50.4,50.48,122116.0,39.4918,39.5152,39.3435,39.4059,122116.0
2017-01-31 12:30:00,50.5,50.68,50.47,50.65,92070.0,39.4215,39.562,39.3981,39.5386,92070.0
2017-01-31 13:00:00,50.65,50.66,50.45,50.66,57703.0,39.5386,39.5464,39.3825,39.5464,57703.0
2017-01-31 13:30:00,50.67,50.8,50.61,50.7,204450.0,39.5542,39.6557,39.5074,39.5776,204450.0
2017-01-31 14:00:00,50.71,51.2,50.6,51.18,246036.0,39.5855,39.968,39.4996,39.9523,246036.0
2017-01-31 14:30:00,51.19,51.52,51.02,51.52,286249.0,39.9602,40.2178,39.8274,40.2178,286249.0
2017-01-31 15:00:00,51.5,51.75,51.43,51.54,285573.0,40.2021,40.3973,40.1475,40.2334,285573.0
2017-01-31 15:30:00,51.55,51.78,51.5,51.6,527325.0,40.2412,40.4207,40.2021,40.2802,527325.0
2017-02-01 09:30:00,51.61,52.21,51.23,51.34,141439.0,40.288,40.7564,39.9914,40.0772,141439.0
2017-02-01 10:00:00,51.34,51.45,50.77,50.93,139672.0,40.0772,40.1631,39.6323,39.7572,139672.0
2017-02-01 10:30:00,50.97,50.97,50.28,50.59,168284.0,39.7884,39.7884,39.2498,39.4918,168284.0
2017-02-01 11:00:00,50.59,50.78,50.46,50.68,201598.0,39.4918,39.6401,39.3903,39.562,201598.0
2017-02-01 11:30:00,50.68,50.77,50.46,50.72,138199.0,39.562,39.6323,39.3903,39.5933,138199.0
2017-02-01 12:00:00,50.74,51.06,50.7,51.06,65338.0,39.6089,39.8587,39.5776,39.8587,65338.0
2017-02-01 12:30:00,51.05,51.27,51.05,51.24,66017.0,39.8509,40.0226,39.8509,39.9992,66017.0
2017-02-01 13:00:00,51.24,51.27,51.1,51.24,34668.0,39.9992,40.0226,39.8899,39.9992,34668.0
2017-02-01 13:30:00,51.23,51.38,51.23,51.35,57902.0,39.9914,40.1085,39.9914,40.0851,57902.0
2017-02-01 14:00:00,51.32,51.6,51.22,51.29,78672.0,40.0616,40.2802,39.9836,40.0382,78672.0
2017-02-01 14:30:00,51.28,51.28,50.95,51.08,62193.0,40.0304,40.0304,39.7728,39.8743,62193.0
2017-02-01 15:00:00,51.08,51.13,50.92,51.13,64416.0,39.8743,39.9133,39.7494,39.9133,64416.0
2017-02-01 15:30:00,51.13,51.29,51.12,51.19,213904.0,39.9133,40.0382,39.9055,39.9602,213904.0
2017-02-02 09:30:00,51.01,51.2,50.62,50.85,129652.0,39.8196,39.968,39.5152,39.6947,129652.0
2017-02-02 10:00:00,50.84,50.96,50.63,50.68,63374.0,39.6869,39.7806,39.523,39.562,63374.0
2017-02-02 10:30:00,50.69,51.27,50.63,51.25,100403.0,39.5698,40.0226,39.523,40.007,100403.0
2017-02-02 11:00:00,51.26,51.41,50.89,50.91,192321.0,40.0148,40.1319,39.726,39.7416,192321.0
2017-02-02 11:30:00,50.89,50.94,50.63,50.68,94170.0,39.726,39.765,39.523,39.562,94170.0
2017-02-02 12:00:00,50.68,51.13,50.65,51.11,51502.0,39.562,39.9133,39.5386,39.8977,51502.0
2017-02-02 12:30:00,51.1,51.25,51.04,51.06,36258.0,39.8899,40.007,39.8431,39.8587,36258.0
2017-02-02 13:00:00,51.08,51.1,50.98,50.98,19302.0,39.8743,39.8899,39.7962,39.7962,19302.0
2017-02-02 13:30:00,50.96,51.18,50.93,51.12,43560.0,39.7806,39.9523,39.7572,39.9055,43560.0
2017-02-02 14:00:00,51.08,51.09,50.76,50.76,36375.0,39.8743,39.8821,39.6245,39.6245,36375.0
2017-02-02 14:30:00,50.78,50.78,50.62,50.72,57392.0,39.6401,39.6401,39.5152,39.5933,57392.0
2017-02-02 15:00:00,50.71,50.79,50.67,50.76,62375.0,39.5855,39.6479,39.5542,39.6245,62375.0
2017-02-02 15:30:00,50.76,50.8,50.69,50.71,175578.0,39.6245,39.6557,39.5698,39.5855,175578.0
2017-02-03 09:30:00,51.12,51.74,51.07,51.35,173645.0,39.9055,40.3895,39.8665,40.0851,173645.0
2017-02-03 10:00:00,51.38,52.28,51.36,51.93,363764.0,40.1085,40.811,40.0929,40.5378,363764.0
2017-02-03 10:30:00,51.92,51.92,51.34,51.59,288931.0,40.53,40.53,40.0772,40.2724,288931.0
2017-02-03 11:00:00,51.59,51.81,51.59,51.75,134466.0,40.2724,40.4441,40.2724,40.3973,134466.0
2017-02-03 11:30:00,51.74,51.94,51.69,51.84,96035.0,40.3895,40.5456,40.3505,40.4676,96035.0
2017-02-03 12:00:00,51.86,51.97,51.85,51.91,71549.0,40.4832,40.569,40.4754,40.5222,71549.0
2017-02-03 12:30:00,51.91,51.97,51.73,51.76,98785.0,40.5222,40.569,40.3817,40.4051,98785.0
2017-02-03 13:00:00,51.77,51.82,51.67,51.77,63788.0,40.4129,40.4519,40.3349,40.4129,63788.0
2017-02-03 13:30:00,51.75,51.82,51.65,51.65,101043.0,40.3973,40.4519,40.3192,40.3192,101043.0
2017-02-03 14:00:00,51.67,51.76,51.47,51.53,119592.0,40.3349,40.4051,40.1787,40.2256,119592.0
2017-02-03 14:30:00,51.53,51.66,51.53,51.65,84096.0,40.2256,40.327,40.2256,40.3192,84096.0
2017-02-03 15:00:00,51.65,52.0,51.65,51.84,164492.0,40.3192,40.5925,40.3192,40.4676,164492.0
2017-02-03 15:30:00,51.84,51.85,51.67,51.74,316735.0,40.4676,40.4754,40.3349,40.3895,316735.0
2017-02-06 09:30:00,51.35,52.19,51.34,52.09,104075.0,40.0851,40.7408,40.0772,40.6627,104075.0
2017-02-06 10:00:00,52.01,52.58,51.9,52.55,132626.0,40.6003,41.0452,40.5144,41.0218,132626.0
2017-02-06 10:30:00,52.52,52.61,51.93,52.07,198177.0,40.9984,41.0686,40.5378,40.6471,198177.0
2017-02-06 11:00:00,52.02,52.29,52.02,52.14,138184.0,40.6081,40.8188,40.6081,40.7017,138184.0
2017-02-06 11:30:00,52.16,52.25,52.11,52.17,85220.0,40.7174,40.7876,40.6783,40.7252,85220.0
2017-02-06 12:00:00,52.13,52.21,51.92,52.05,90517.0,40.6939,40.7564,40.53,40.6315,90517.0
2017-02-06 12:30:00,52.03,52.05,51.96,51.99,91730.0,40.6159,40.6315,40.5612,40.5846,91730.0
2017-02-06 13:00:00,51.98,52.11,51.83,52.08,126815.0,40.5768,40.6783,40.4598,40.6549,126815.0
2017-02-06 13:30:00,52.07,52.1,51.99,52.09,54532.0,40.6471,40.6705,40.5846,40.6627,54532.0
2017-02-06 14:00:00,52.08,52.13,51.95,52.02,113511.0,40.6549,40.6939,40.5534,40.6081,113511.0
2017-02-06 14:30:00,52.01,52.06,51.93,52.03,83135.0,40.6003,40.6393,40.5378,40.6159,83135.0
2017-02-06 15:00:00,52.03,52.06,51.93,52.0,95610.0,40.6159,40.6393,40.5378,40.5925,95610.0
2017-02-06 15:30:00,52.0,52.2,51.98,52.15,355098.0,40.5925,40.7486,40.5768,40.7095,355098.0
2017-02-07 09:30:00,52.27,52.38,51.97,52.06,88487.0,40.8032,40.8891,40.569,40.6393,88487.0
2017-02-07 10:00:00,52.06,52.23,52.0,52.16,78088.0,40.6393,40.772,40.5925,40.7174,78088.0
2017-02-07 10:30:00,52.14,52.17,52.08,52.12,158222.0,40.7017,40.7252,40.6549,40.6861,158222.0
2017-02-07 11:00:00,52.12,52.15,51.54,51.63,222578.0,40.6861,40.7095,40.2334,40.3036,222578.0
2017-02-07 11:30:00,51.63,51.66,51.49,51.5,79674.0,40.3036,40.327,40.1943,40.2021,79674.0
2017-02-07 12:00:00,51.49,51.49,51.04,51.14,122377.0,40.1943,40.1943,39.8431,39.9211,122377.0
2017-02-07 12:30:00,51.13,51.32,51.02,51.08,77897.0,39.9133,40.0616,39.8274,39.8743,77897.0
2017-02-07 13:00:00,51.07,51.31,51.02,51.29,47579.0,39.8665,40.0538,39.8274,40.0382,47579.0
2017-02-07 13:30:00,51.31,51.35,51.15,51.16,56953.0,40.0538,40.0851,39.9289,39.9367,56953.0
2017-02-07 14:00:00,51.17,51.22,51.14,51.16,50000.0,39.9445,39.9836,39.9211,39.9367,50000.0
2017-02-07 14:30:00,51.16,51.2,50.98,51.02,78372.0,39.9367,39.968,39.7962,39.8274,78372.0
2017-02-07 15:00:00,51.02,51.17,51.02,51.17,83930.0,39.8274,39.9445,39.8274,39.9445,83930.0
2017-02-07 15:30:00,51.17,51.21,51.03,51.16,267600.0,39.9445,39.9758,39.8353,39.9367,267600.0
2017-02-08 09:30:00,51.15,51.39,50.77,51.01,60629.0,39.9289,40.1163,39.6323,39.8196,60629.0
2017-02-08 10:00:00,51.01,51.03,50.58,50.81,96487.0,39.8196,39.8353,39.484,39.6635,96487.0
2017-02-08 10:30:00,50.8,51.16,50.8,50.94,77071.0,39.6557,39.9367,39.6557,39.765,77071.0
2017-02-08 11:00:00,50.96,51.3,50.96,51.16,113444.0,39.7806,40.046,39.7806,39.9367,113444.0
2017-02-08 11:30:00,51.14,51.39,51.14,51.32,59659.0,39.9211,40.1163,39.9211,40.0616,59659.0
2017-02-08 12:00:00,51.31,51.45,51.23,51.26,54193.0,40.0538,40.1631,39.9914,40.0148,54193.0
2017-02-08 12:30:00,51.26,51.38,51.14,51.14,110059.0,40.0148,40.1085,39.9211,39.9211,110059.0
2017-02-08 13:00:00,51.15,51.26,51.14,51.26,50211.0,39.9289,40.0148,39.9211,40.0148,50211.0
2017-02-08 13:30:00,51.27,51.39,51.19,51.37,49042.0,40.0226,40.1163,39.9602,40.1007,49042.0
2017-02-08 14:00:00,51.35,51.77,51.34,51.6,110691.0,40.0851,40.4129,40.0772,40.2802,110691.0
2017-02-08 14:30:00,51.59,52.16,51.57,52.0,140820.0,40.2724,40.7174,40.2568,40.5925,140820.0
2017-02-08 15:00:00,52.0,52.25,51.98,52.2,176757.0,40.5925,40.7876,40.5768,40.7486,176757.0
2017-02-08 15:30:00,52.2,52.27,52.01,52.16,406200.0,40.7486,40.8032,40.6003,40.7174,406200.0
2017-02-09 09:30:00,52.18,52.96,52.04,52.93,189094.0,40.733,41.3419,40.6237,41.3184,189094.0
2017-02-09 10:00:00,52.97,53.1,52.78,52.84,93620.0,41.3497,41.4511,41.2013,41.2482,93620.0
2017-02-09 10:30:00,52.84,53.36,52.71,53.24,145122.0,41.2482,41.6541,41.1467,41.5604,145122.0
2017-02-09 11:00:00,53.27,53.67,53.08,53.5,190805.0,41.5838,41.8961,41.4355,41.7634,190805.0
2017-02-09 11:30:00,53.51,53.6,53.1,53.2,89080.0,41.7712,41.8415,41.4511,41.5292,89080.0
2017-02-09 12:00:00,53.16,53.31,52.94,53.17,206604.0,41.498,41.6151,41.3262,41.5058,206604.0
2017-02-09 12:30:00,53.15,53.16,52.65,52.67,173310.0,41.4902,41.498,41.0999,41.1155,173310.0
2017-02-09 13:00:00,52.66,53.05,52.6,52.88,131644.0,41.1077,41.4121,41.0608,41.2794,131644.0
2017-02-09 13:30:00,52.87,52.97,52.81,52.95,45230.0,41.2716,41.3497,41.2248,41.334,45230.0
2017-02-09 14:00:00,52.95,52.98,52.79,52.81,41049.0,41.334,41.3575,41.2091,41.2248,41049.0
2017-02-09 14:30:00,52.79,53.06,52.74,53.01,58336.0,41.2091,41.4199,41.1701,41.3809,58336.0
2017-02-09 15:00:00,53.0,53.29,53.0,53.28,106067.0,41.3731,41.5995,41.3731,41.5917,106067.0
2017-02-09 15:30:00,53.27,53.3,53.09,53.16,271104.0,41.5838,41.6073,41.4433,41.498,271104.0
2017-02-10 09:30:00,53.33,53.75,52.8,52.81,100085.0,41.6307,41.9585,41.217,41.2248,100085.0
2017-02-10 10:00:00,52.82,52.93,52.58,52.78,85341.0,41.2326,41.3184,41.0452,41.2013,85341.0
2017-02-10 10:30:00,52.78,52.96,52.16,52.29,91336.0,41.2013,41.3419,40.7174,40.8188,91336.0
2017-02-10 11:00:00,52.31,52.56,52.23,52.23,83060.0,40.8344,41.0296,40.772,40.772,83060.0
2017-02-10 11:30:00,52.24,52.45,52.13,52.45,70263.0,40.7798,40.9437,40.6939,40.9437,70263.0
2017-02-10 12:00:00,52.43,52.43,52.16,52.2,38433.0,40.9281,40.9281,40.7174,40.7486,38433.0
2017-02-10 12:30:00,52.2,52.31,52.16,52.29,69092.0,40.7486,40.8344,40.7174,40.8188,69092.0
2017-02-10 13:00:00,52.29,52.46,52.28,52.34,47698.0,40.8188,40.9515,40.811,40.8579,47698.0
2017-02-10 13:30:00,52.35,52.6,52.35,52.56,74232.0,40.8657,41.0608,40.8657,41.0296,74232.0
2017-02-10 14:00:00,52.56,52.69,52.55,52.61,61971.0,41.0296,41.1311,41.0218,41.0686,61971.0
2017-02-10 14:30:00,52.61,52.79,52.59,52.67,96956.0,41.0686,41.2091,41.053,41.1155,96956.0
2017-02-10 15:00:00,52.67,52.75,52.59,52.6,97531.0,41.1155,41.1779,41.053,41.0608,97531.0
2017-02-10 15:30:00,52.59,52.79,52.59,52.69,234901.0,41.053,41.2091,41.053,41.1311,234901.0
2017-02-13 09:30:00,52.9,53.17,52.55,52.7,138333.0,41.295,41.5058,41.0218,41.1389,138333.0
2017-02-13 10:00:00,52.72,52.91,52.2,52.23,117597.0,41.1545,41.3028,40.7486,40.772,117597.0
2017-02-13 10:30:00,52.24,52.54,52.19,52.54,67025.0,40.7798,41.014,40.7408,41.014,67025.0
2017-02-13 11:00:00,52.51,52.76,52.34,52.73,139705.0,40.9906,41.1857,40.8579,41.1623,139705.0
2017-02-13 11:30:00,52.73,52.87,52.55,52.73,98260.0,41.1623,41.2716,41.0218,41.1623,98260.0
2017-02-13 12:00:00,52.72,52.94,52.66,52.85,93686.0,41.1545,41.3262,41.1077,41.256,93686.0
2017-02-13 12:30:00,52.85,52.87,52.72,52.81,98429.0,41.256,41.2716,41.1545,41.2248,98429.0
2017-02-13 13:00:00,52.81,52.81,52.6,52.79,39324.0,41.2248,41.2248,41.0608,41.2091,39324.0
2017-02-13 13:30:00,52.78,52.79,52.64,52.68,37096.0,41.2013,41.2091,41.0921,41.1233,37096.0
2017-02-13 14:00:00,52.67,52.8,52.67,52.67,33040.0,41.1155,41.217,41.1155,41.1155,33040.0
2017-02-13 14:30:00,52.67,52.75,52.37,52.39,99552.0,41.1155,41.1779,40.8813,40.8969,99552.0
2017-02-13 15:00:00,52.38,52.44,52.29,52.3,77849.0,40.8891,40.9359,40.8188,40.8266,77849.0
2017-02-13 15:30:00,52.31,52.46,52.29,52.41,325350.0,40.8344,40.9515,40.8188,40.9125,325350.0
2017-02-14 09:30:00,50.81,52.42,50.52,51.79,500136.0,39.6635,40.9203,39.4371,40.4285,500136.0
2017-02-14 10:00:00,51.81,51.86,51.44,51.72,261365.0,40.4441,40.4832,40.1553,40.3739,261365.0
2017-02-14 10:30:00,51.73,52.02,51.62,51.91,133477.0,40.3817,40.6081,40.2958,40.5222,133477.0
2017-02-14 11:00:00,51.92,52.32,51.91,52.02,128858.0,40.53,40.8423,40.5222,40.6081,128858.0
2017-02-14 11:30:00,52.02,52.14,51.95,52.05,71847.0,40.6081,40.7017,40.5534,40.6315,71847.0
2017-02-14 12:00:00,52.06,52.11,51.91,51.98,126239.0,40.6393,40.6783,40.5222,40.5768,126239.0
2017-02-14 12:30:00,51.98,52.0,51.88,51.92,76758.0,40.5768,40.5925,40.4988,40.53,76758.0
2017-02-14 13:00:00,51.92,52.03,51.83,51.95,101493.0,40.53,40.6159,40.4598,40.5534,101493.0
2017-02-14 13:30:00,51.95,51.95,51.65,51.67,66084.0,40.5534,40.5534,40.3192,40.3349,66084.0
2017-02-14 14:00:00,51.66,51.73,51.54,51.58,152247.0,40.327,40.3817,40.2334,40.2646,152247.0
2017-02-14 14:30:00,51.58,51.66,51.5,51.53,99350.0,40.2646,40.327,40.2021,40.2256,99350.0
2017-02-14 15:00:00,51.53,51.61,51.52,51.56,70328.0,40.2256,40.288,40.2178,40.249,70328.0
2017-02-14 15:30:00,51.57,51.78,51.55,51.73,367700.0,40.2568,40.4207,40.2412,40.3817,367700.0
2017-02-15 09:30:00,51.52,52.0,51.25,51.35,132067.0,40.2178,40.5925,40.007,40.0851,132067.0
2017-02-15 10:00:00,51.33,51.54,50.99,51.24,257481.0,40.0694,40.2334,39.804,39.9992,257481.0
2017-02-15 10:30:00,51.2,51.33,50.91,51.14,175730.0,39.968,40.0694,39.7416,39.9211,175730.0
2017-02-15 11:00:00,51.14,51.19,50.77,50.77,194761.0,39.9211,39.9602,39.6323,39.6323,194761.0
2017-02-15 11:30:00,50.83,50.99,50.39,50.47,206410.0,39.6791,39.804,39.3357,39.3981,206410.0
2017-02-15 12:00:00,50.45,50.57,50.3,50.39,198471.0,39.3825,39.4762,39.2654,39.3357,198471.0
2017-02-15 12:30:00,50.39,50.68,50.32,50.41,242992.0,39.3357,39.562,39.281,39.3513,242992.0
2017-02-15 13:00:00,50.39,50.54,50.39,50.5,174521.0,39.3357,39.4527,39.3357,39.4215,174521.0
2017-02-15 13:30:00,50.5,50.55,50.16,50.2,362080.0,39.4215,39.4606,39.1561,39.1873,362080.0
2017-02-15 14:00:00,50.21,50.24,49.82,49.86,326094.0,39.1951,39.2186,38.8907,38.9219,326094.0
2017-02-15 14:30:00,49.88,49.95,49.51,49.94,469491.0,38.9375,38.9922,38.6487,38.9844,469491.0
2017-02-15 15:00:00,49.95,50.1,49.85,49.93,263478.0,38.9922,39.1093,38.9141,38.9766,263478.0
2017-02-15 15:30:00,49.94,50.05,49.78,49.87,677747.0,38.9844,39.0702,38.8595,38.9297,677747.0
2017-02-16 09:30:00,49.84,49.9,48.88,49.0,348042.0,38.9063,38.9531,38.1569,38.2506,348042.0
2017-02-16 10:00:00,49.01,49.7,49.01,49.52,258865.0,38.2584,38.797,38.2584,38.6565,258865.0
2017-02-16 10:30:00,49.51,49.83,49.43,49.6,320661.0,38.6487,38.8985,38.5863,38.719,320661.0
2017-02-16 11:00:00,49.61,49.64,48.98,49.19,191381.0,38.7268,38.7502,38.235,38.3989,191381.0
2017-02-16 11:30:00,49.19,49.44,49.01,49.01,132231.0,38.3989,38.5941,38.2584,38.2584,132231.0
2017-02-16 12:00:00,48.99,49.06,48.52,48.61,166124.0,38.2428,38.2974,37.8759,37.9461,166124.0
2017-02-16 12:30:00,48.62,48.97,48.61,48.91,216467.0,37.9539,38.2272,37.9461,38.1803,216467.0
2017-02-16 13:00:00,48.91,48.95,48.64,48.75,267491.0,38.1803,38.2116,37.9696,38.0554,267491.0
2017-02-16 13:30:00,48.76,48.97,48.53,48.61,218021.0,38.0632,38.2272,37.8837,37.9461,218021.0
2017-02-16 14:00:00,48.61,48.67,48.5,48.53,168166.0,37.9461,37.993,37.8603,37.8837,168166.0
2017-02-16 14:30:00,48.53,48.59,48.14,48.18,242164.0,37.8837,37.9305,37.5792,37.6105,242164.0
2017-02-16 15:00:00,48.17,48.35,48.12,48.15,427722.0,37.6027,37.7432,37.5636,37.5871,427722.0
2017-02-16 15:30:00,48.16,48.52,48.16,48.49,729676.0,37.5949,37.8759,37.5949,37.8525,729676.0
2017-02-17 09:30:00,48.43,49.31,48.25,49.25,313526.0,37.8056,38.4926,37.6651,38.4457,313526.0
2017-02-17 10:00:00,49.26,49.42,49.13,49.41,228907.0,38.4535,38.5784,38.3521,38.5706,228907.0
2017-02-17 10:30:00,49.39,49.83,49.38,49.77,164659.0,38.555,38.8985,38.5472,38.8517,164659.0
2017-02-17 11:00:00,49.77,49.78,49.59,49.63,235676.0,38.8517,38.8595,38.7112,38.7424,235676.0
2017-02-17 11:30:00,49.65,50.14,49.56,50.1,208623.0,38.758,39.1405,38.6877,39.1093,208623.0
2017-02-17 12:00:00,50.09,50.1,49.93,50.0,157847.0,39.1015,39.1093,38.9766,39.0312,157847.0
2017-02-17 12:30:00,49.99,50.06,49.69,49.85,111730.0,39.0234,39.078,38.7892,38.9141,111730.0
2017-02-17 13:00:00,49.85,49.9,49.74,49.77,87915.0,38.9141,38.9531,38.8282,38.8517,87915.0
2017-02-17 13:30:00,49.76,49.99,49.74,49.97,112907.0,38.8439,39.0234,38.8282,39.0078,112907.0
2017-02-17 14:00:00,49.98,49.99,49.88,49.97,112496.0,39.0156,39.0234,38.9375,39.0078,112496.0
2017-02-17 14:30:00,49.97,50.2,49.93,49.94,199262.0,39.0078,39.1873,38.9766,38.9844,199262.0
2017-02-17 15:00:00,49.95,50.01,49.81,49.83,167004.0,38.9922,39.039,38.8829,38.8985,167004.0
2017-02-17 15:30:00,49.84,49.85,49.72,49.78,364429.0,38.9063,38.9141,38.8126,38.8595,364429.0
2017-02-21 09:30:00,48.98,50.34,48.97,50.05,429201.0,38.235,39.2966,38.2272,39.0702,429201.0
2017-02-21 10:00:00,50.05,50.06,49.67,49.75,154497.0,39.0702,39.078,38.7736,38.8361,154497.0
2017-02-21 10:30:00,49.78,50.21,49.76,50.04,263420.0,38.8595,39.1951,38.8439,39.0624,263420.0
2017-02-21 11:00:00,50.04,50.29,49.84,49.89,187884.0,39.0624,39.2576,38.9063,38.9453,187884.0
2017-02-21 11:30:00,49.88,49.91,49.59,49.84,129825.0,38.9375,38.961,38.7112,38.9063,129825.0
2017-02-21 12:00:00,49.83,49.86,49.74,49.85,78108.0,38.8985,38.9219,38.8282,38.9141,78108.0
2017-02-21 12:30:00,49.86,50.22,49.86,50.16,109023.0,38.9219,39.2029,38.9219,39.1561,109023.0
2017-02-21 13:00:00,50.16,50.17,50.04,50.11,102791.0,39.1561,39.1639,39.0624,39.1171,102791.0
2017-02-21 13:30:00,50.09,50.21,50.03,50.16,71134.0,39.1015,39.1951,39.0546,39.1561,71134.0
2017-02-21 14:00:00,50.16,50.33,50.12,50.27,98646.0,39.1561,39.2888,39.1249,39.242,98646.0
2017-02-21 14:30:00,50.28,50.39,50.24,50.36,100254.0,39.2498,39.3357,39.2186,39.3122,100254.0
2017-02-21 15:00:00,50.35,50.5,50.32,50.46,147693.0,39.3044,39.4215,39.281,39.3903,147693.0
2017-02-21 15:30:00,50.45,50.46,50.3,50.33,402504.0,39.3825,39.3903,39.2654,39.2888,402504.0
2017-02-22 09:30:00,50.32,50.45,49.66,49.66,151749.0,39.281,39.3825,38.7658,38.7658,151749.0
2017-02-22 10:00:00,49.72,49.93,49.4,49.91,109728.0,38.8126,38.9766,38.5628,38.961,109728.0
2017-02-22 10:30:00,49.88,49.91,49.67,49.73,57304.0,38.9375,38.961,38.7736,38.8204,57304.0
2017-02-22 11:00:00,49.72,49.77,49.54,49.69,70708.0,38.8126,38.8517,38.6721,38.7892,70708.0
2017-02-22 11:30:00,49.68,49.68,49.29,49.32,98209.0,38.7814,38.7814,38.477,38.5004,98209.0
2017-02-22 12:00:00,49.33,49.54,49.27,49.47,57556.0,38.5082,38.6721,38.4614,38.6175,57556.0
2017-02-22 12:30:00,49.46,49.56,49.42,49.46,50047.0,38.6097,38.6877,38.5784,38.6097,50047.0
2017-02-22 13:00:00,49.47,49.5,49.4,49.44,129334.0,38.6175,38.6409,38.5628,38.5941,129334.0
2017-02-22 13:30:00,49.46,49.55,49.34,49.37,54191.0,38.6097,38.6799,38.516,38.5394,54191.0
2017-02-22 14:00:00,49.38,49.42,49.27,49.31,53591.0,38.5472,38.5784,38.4614,38.4926,53591.0
2017-02-22 14:30:00,49.32,49.32,49.03,49.08,148558.0,38.5004,38.5004,38.274,38.313,148558.0
2017-02-22 15:00:00,49.07,49.1,48.97,49.08,166114.0,38.3052,38.3286,38.2272,38.313,166114.0
2017-02-22 15:30:00,49.07,49.29,49.06,49.25,251214.0,38.3052,38.477,38.2974,38.4457,251214.0
2017-02-23 09:30:00,49.28,49.57,49.14,49.46,114104.0,38.4692,38.6955,38.3599,38.6097,114104.0
2017-02-23 10:00:00,49.47,49.47,49.18,49.38,126054.0,38.6175,38.6175,38.3911,38.5472,126054.0
2017-02-23 10:30:00,49.39,49.52,49.09,49.14,147133.0,38.555,38.6565,38.3208,38.3599,147133.0
2017-02-23 11:00:00,49.13,49.18,48.88,49.04,168392.0,38.3521,38.3911,38.1569,38.2818,168392.0
2017-02-23 11:30:00,49.03,49.09,48.87,48.91,74121.0,38.274,38.3208,38.1491,38.1803,74121.0
2017-02-23 12:00:00,48.91,49.22,48.87,49.21,90256.0,38.1803,38.4223,38.1491,38.4145,90256.0
2017-02-23 12:30:00,49.18,49.33,49.11,49.11,74218.0,38.3911,38.5082,38.3365,38.3365,74218.0
2017-02-23 13:00:00,49.09,49.2,49.06,49.08,50764.0,38.3208,38.4067,38.2974,38.313,50764.0
2017-02-23 13:30:00,49.06,49.14,49.05,49.08,55463.0,38.2974,38.3599,38.2896,38.313,55463.0
2017-02-23 14:00:00,49.08,49.09,49.0,49.03,96093.0,38.313,38.3208,38.2506,38.274,96093.0
2017-02-23 14:30:00,49.03,49.03,48.93,48.96,90186.0,38.274,38.274,38.1959,38.2194,90186.0
2017-02-23 15:00:00,48.97,48.97,48.63,48.63,126139.0,38.2272,38.2272,37.9618,37.9618,126139.0
2017-02-23 15:30:00,48.63,48.71,48.13,48.27,668839.0,37.9618,38.0242,37.5714,37.6807,668839.0
2017-02-24 09:30:00,48.3,49.08,48.06,49.04,167115.0,37.7041,38.313,37.5168,38.2818,167115.0
2017-02-24 10:00:00,49.05,49.26,48.52,48.57,199763.0,38.2896,38.4535,37.8759,37.9149,199763.0
2017-02-24 10:30:00,48.57,49.13,48.52,48.9,140637.0,37.9149,38.3521,37.8759,38.1725,140637.0
2017-02-24 11:00:00,48.88,49.05,48.8,49.04,72983.0,38.1569,38.2896,38.0945,38.2818,72983.0
2017-02-24 11:30:00,49.03,49.13,48.95,49.07,74101.0,38.274,38.3521,38.2116,38.3052,74101.0
2017-02-24 12:00:00,49.09,49.95,49.09,49.81,194554.0,38.3208,38.9922,38.3208,38.8829,194554.0
2017-02-24 12:30:00,49.81,50.0,49.62,49.65,104277.0,38.8829,39.0312,38.7346,38.758,104277.0
2017-02-24 13:00:00,49.64,49.68,49.19,49.23,150702.0,38.7502,38.7814,38.3989,38.4301,150702.0
2017-02-24 13:30:00,49.23,49.57,49.22,49.55,65045.0,38.4301,38.6955,38.4223,38.6799,65045.0
2017-02-24 14:00:00,49.54,49.62,49.39,49.48,82509.0,38.6721,38.7346,38.555,38.6253,82509.0
2017-02-24 14:30:00,49.48,49.57,49.41,49.46,92202.0,38.6253,38.6955,38.5706,38.6097,92202.0
2017-02-24 15:00:00,49.46,49.48,49.08,49.1,149620.0,38.6097,38.6253,38.313,38.3286,149620.0
2017-02-24 15:30:00,49.1,49.33,49.09,49.25,357918.0,38.3286,38.5082,38.3208,38.4457,357918.0
2017-02-27 09:30:00,48.86,49.36,48.75,49.36,180994.0,38.1413,38.5316,38.0554,38.5316,180994.0
2017-02-27 10:00:00,49.34,49.39,49.02,49.33,125239.0,38.516,38.555,38.2662,38.5082,125239.0
2017-02-27 10:30:00,49.32,49.41,49.1,49.26,132316.0,38.5004,38.5706,38.3286,38.4535,132316.0
2017-02-27 11:00:00,49.26,49.37,49.15,49.22,91399.0,38.4535,38.5394,38.3677,38.4223,91399.0
2017-02-27 11:30:00,49.22,49.33,49.03,49.06,78317.0,38.4223,38.5082,38.274,38.2974,78317.0
2017-02-27 12:00:00,49.07,49.37,49.06,49.24,59719.0,38.3052,38.5394,38.2974,38.4379,59719.0
2017-02-27 12:30:00,49.2,49.29,49.15,49.17,51373.0,38.4067,38.477,38.3677,38.3833,51373.0
2017-02-27 13:00:00,49.18,49.44,49.13,49.41,95808.0,38.3911,38.5941,38.3521,38.5706,95808.0
2017-02-27 13:30:00,49.41,49.52,49.4,49.47,67331.0,38.5706,38.6565,38.5628,38.6175,67331.0
2017-02-27 14:00:00,49.48,49.53,49.42,49.5,85775.0,38.6253,38.6643,38.5784,38.6409,85775.0
2017-02-27 14:30:00,49.49,49.59,49.48,49.51,108223.0,38.6331,38.7112,38.6253,38.6487,108223.0
2017-02-27 15:00:00,49.48,49.68,49.47,49.59,113573.0,38.6253,38.7814,38.6175,38.7112,113573.0
2017-02-27 15:30:00,49.6,49.61,49.48,49.52,269193.0,38.719,38.7268,38.6253,38.6565,269193.0
2017-02-28 09:30:00,49.12,49.75,48.82,48.94,148881.0,38.3443,38.8361,38.1101,38.2037,148881.0
2017-02-28 10:00:00,48.91,49.28,48.82,49.2,105085.0,38.1803,38.4692,38.1101,38.4067,105085.0
2017-02-28 10:30:00,49.21,49.45,49.1,49.41,75778.0,38.4145,38.6019,38.3286,38.5706,75778.0
2017-02-28 11:00:00,49.44,49.66,49.29,49.61,126918.0,38.5941,38.7658,38.477,38.7268,126918.0
2017-02-28 11:30:00,49.6,49.61,49.33,49.58,120390.0,38.719,38.7268,38.5082,38.7033,120390.0
2017-02-28 12:00:00,49.57,49.63,49.3,49.39,97499.0,38.6955,38.7424,38.4848,38.555,97499.0
2017-02-28 12:30:00,49.41,49.47,49.23,49.25,117318.0,38.5706,38.6175,38.4301,38.4457,117318.0
2017-02-28 13:00:00,49.25,49.29,48.96,48.96,75326.0,38.4457,38.477,38.2194,38.2194,75326.0
2017-02-28 13:30:00,48.97,48.98,48.75,48.78,63724.0,38.2272,38.235,38.0554,38.0788,63724.0
2017-02-28 14:00:00,48.78,48.84,48.64,48.76,70417.0,38.0788,38.1257,37.9696,38.0632,70417.0
2017-02-28 14:30:00,48.76,48.79,48.65,48.67,74064.0,38.0632,38.0867,37.9774,37.993,74064.0
2017-02-28 15:00:00,48.68,48.92,48.67,48.9,111002.0,38.0008,38.1881,37.993,38.1725,111002.0
2017-02-28 15:30:00,48.89,49.04,48.81,48.97,580536.0,38.1647,38.2818,38.1023,38.2272,580536.0
2017-03-01 09:30:00,49.8,50.74,49.71,50.26,374712.0,38.8751,39.6089,38.8048,39.2342,374712.0
2017-03-01 10:00:00,50.23,50.58,50.17,50.43,257527.0,39.2108,39.484,39.1639,39.3669,257527.0
2017-03-01 10:30:00,50.44,50.44,50.13,50.34,146338.0,39.3747,39.3747,39.1327,39.2966,146338.0
2017-03-01 11:00:00,50.33,50.42,49.87,49.96,225424.0,39.2888,39.3591,38.9297,39.0,225424.0
2017-03-01 11:30:00,49.97,50.09,49.76,50.03,154335.0,39.0078,39.1015,38.8439,39.0546,154335.0
2017-03-01 12:00:00,50.05,50.54,49.98,50.46,202409.0,39.0702,39.4527,39.0156,39.3903,202409.0
2017-03-01 12:30:00,50.47,50.83,50.31,50.83,146977.0,39.3981,39.6791,39.2732,39.6791,146977.0
2017-03-01 13:00:00,50.85,50.87,50.4,50.41,111514.0,39.6947,39.7104,39.3435,39.3513,111514.0
2017-03-01 13:30:00,50.43,50.54,50.35,50.37,95000.0,39.3669,39.4527,39.3044,39.32,95000.0
2017-03-01 14:00:00,50.37,50.43,50.21,50.25,154134.0,39.32,39.3669,39.1951,39.2264,154134.0
2017-03-01 14:30:00,50.26,50.56,50.22,50.53,163212.0,39.2342,39.4684,39.2029,39.4449,163212.0
2017-03-01 15:00:00,50.54,50.87,50.53,50.87,334827.0,39.4527,39.7104,39.4449,39.7104,334827.0
2017-03-01 15:30:00,50.86,50.98,50.8,50.86,781084.0,39.7025,39.7962,39.6557,39.7025,781084.0
2017-03-02 09:30:00,50.82,51.25,50.68,50.99,138632.0,39.6713,40.007,39.562,39.804,138632.0
2017-03-02 10:00:00,50.98,51.29,50.9,51.15,134960.0,39.7962,40.0382,39.7338,39.9289,134960.0
2017-03-02 10:30:00,51.17,51.36,51.03,51.11,161927.0,39.9445,40.0929,39.8353,39.8977,161927.0
2017-03-02 11:00:00,51.11,51.16,50.71,50.71,136619.0,39.8977,39.9367,39.5855,39.5855,136619.0
2017-03-02 11:30:00,50.73,50.78,50.52,50.68,104118.0,39.6011,39.6401,39.4371,39.562,104118.0
2017-03-02 12:00:00,50.67,50.96,50.62,50.92,352770.0,39.5542,39.7806,39.5152,39.7494,352770.0
2017-03-02 12:30:00,50.9,51.18,50.88,51.13,329113.0,39.7338,39.9523,39.7182,39.9133,329113.0
2017-03-02 13:00:00,51.13,51.41,51.01,51.36,337897.0,39.9133,40.1319,39.8196,40.0929,337897.0
2017-03-02 13:30:00,51.36,51.5,51.2,51.23,75959.0,40.0929,40.2021,39.968,39.9914,75959.0
2017-03-02 14:00:00,51.24,51.26,51.09,51.19,104935.0,39.9992,40.0148,39.8821,39.9602,104935.0
2017-03-02 14:30:00,51.19,51.23,51.02,51.08,121270.0,39.9602,39.9914,39.8274,39.8743,121270.0
2017-03-02 15:00:00,51.09,51.23,51.06,51.1,111876.0,39.8821,39.9914,39.8587,39.8899,111876.0
2017-03-02 15:30:00,51.1,51.15,51.01,51.04,337715.0,39.8899,39.9289,39.8196,39.8431,337715.0
2017-03-03 09:30:00,51.4,51.97,51.13,51.48,248467.0,40.1241,40.569,39.9133,40.1865,248467.0
2017-03-03 10:00:00,51.41,51.54,51.12,51.4,176323.0,40.1319,40.2334,39.9055,40.1241,176323.0
2017-03-03 10:30:00,51.4,51.87,51.32,51.66,228948.0,40.1241,40.491,40.0616,40.327,228948.0
2017-03-03 11:00:00,51.68,51.97,51.67,51.83,148502.0,40.3427,40.569,40.3349,40.4598,148502.0
2017-03-03 11:30:00,51.85,52.16,51.68,52.04,193438.0,40.4754,40.7174,40.3427,40.6237,193438.0
2017-03-03 12:00:00,52.04,52.17,52.0,52.09,101243.0,40.6237,40.7252,40.5925,40.6627,101243.0
2017-03-03 12:30:00,52.1,52.29,52.03,52.28,131884.0,40.6705,40.8188,40.6159,40.811,131884.0
2017-03-03 13:00:00,52.26,52.42,52.21,52.26,233901.0,40.7954,40.9203,40.7564,40.7954,233901.0
2017-03-03 13:30:00,52.26,52.33,52.1,52.22,154472.0,40.7954,40.8501,40.6705,40.7642,154472.0
2017-03-03 14:00:00,52.22,52.27,52.06,52.19,168792.0,40.7642,40.8032,40.6393,40.7408,168792.0
2017-03-03 14:30:00,52.2,52.29,52.05,52.14,236726.0,40.7486,40.8188,40.6315,40.7017,236726.0
2017-03-03 15:00:00,52.14,52.51,52.11,52.51,225009.0,40.7017,40.9906,40.6783,40.9906,225009.0
2017-03-03 15:30:00,52.51,52.67,52.31,52.36,895213.0,40.9906,41.1155,40.8344,40.8735,895213.0
2017-03-06 09:30:00,52.28,52.4,51.29,52.19,478891.0,40.811,40.9047,40.0382,40.7408,478891.0
2017-03-06 10:00:00,52.19,52.48,51.71,51.81,402838.0,40.7408,40.9672,40.3661,40.4441,402838.0
2017-03-06 10:30:00,51.8,52.06,51.71,51.79,228623.0,40.4363,40.6393,40.3661,40.4285,228623.0
2017-03-06 11:00:00,51.8,52.31,51.78,52.23,313375.0,40.4363,40.8344,40.4207,40.772,313375.0
2017-03-06 11:30:00,52.22,52.25,51.86,51.99,189953.0,40.7642,40.7876,40.4832,40.5846,189953.0
2017-03-06 12:00:00,52.0,52.17,51.91,52.06,159395.0,40.5925,40.7252,40.5222,40.6393,159395.0
2017-03-06 12:30:00,52.06,52.22,51.97,52.09,213059.0,40.6393,40.7642,40.569,40.6627,213059.0
2017-03-06 13:00:00,52.09,52.21,52.07,52.1,191388.0,40.6627,40.7564,40.6471,40.6705,191388.0
2017-03-06 13:30:00,52.09,52.16,51.98,52.08,176020.0,40.6627,40.7174,40.5768,40.6549,176020.0
2017-03-06 14:00:00,52.08,52.5,52.04,52.49,221899.0,40.6549,40.9828,40.6237,40.975,221899.0
2017-03-06 14:30:00,52.49,52.52,52.18,52.35,250351.0,40.975,40.9984,40.733,40.8657,250351.0
2017-03-06 15:00:00,52.35,52.66,52.32,52.64,331671.0,40.8657,41.1077,40.8423,41.0921,331671.0
2017-03-06 15:30:00,52.64,52.89,52.63,52.67,1305749.0,41.0921,41.2872,41.0842,41.1155,1305749.0
2017-03-07 09:30:00,51.13,51.25,48.35,48.35,3869580.0,39.9133,40.007,37.7432,37.7432,3869580.0
2017-03-07 10:00:00,48.35,49.52,48.0,49.26,4878090.0,37.7432,38.6565,37.47,38.4535,4878090.0
2017-03-07 10:30:00,49.26,49.43,48.23,48.34,3606385.0,38.4535,38.5863,37.6495,37.7354,3606385.0
2017-03-07 11:00:00,48.34,48.35,47.54,47.8,2536311.0,37.7354,37.7432,37.1109,37.3138,2536311.0
2017-03-07 11:30:00,47.79,48.21,47.6,47.98,1401770.0,37.306,37.6339,37.1577,37.4543,1401770.0
2017-03-07 12:00:00,48.01,48.56,47.8,48.38,962486.0,37.4778,37.9071,37.3138,37.7666,962486.0
2017-03-07 12:30:00,48.38,48.59,48.15,48.3,792749.0,37.7666,37.9305,37.5871,37.7041,792749.0
2017-03-07 13:00:00,48.3,48.34,48.0,48.1,534430.0,37.7041,37.7354,37.47,37.548,534430.0
2017-03-07 13:30:00,48.12,48.32,47.99,48.08,385030.0,37.5636,37.7198,37.4622,37.5324,385030.0
2017-03-07 14:00:00,48.08,48.08,47.64,47.69,536295.0,37.5324,37.5324,37.1889,37.228,536295.0
2017-03-07 14:30:00,47.7,47.82,47.5,47.79,616200.0,37.2358,37.3294,37.0796,37.306,616200.0
2017-03-07 15:00:00,47.78,47.92,47.74,47.84,662431.0,37.2982,37.4075,37.267,37.3451,662431.0
2017-03-07 15:30:00,47.85,48.12,47.63,48.1,1958330.0,37.3529,37.5636,37.1811,37.548,1958330.0
2017-03-08 09:30:00,48.42,49.66,48.42,49.05,1401710.0,37.929,38.9003,37.929,38.4225,1401710.0
2017-03-08 10:00:00,49.05,49.63,49.0,49.43,1242730.0,38.4225,38.8768,38.3833,38.7201,1242730.0
2017-03-08 10:30:00,49.41,49.64,49.08,49.57,507280.0,38.7045,38.8846,38.446,38.8298,507280.0
2017-03-08 11:00:00,49.59,49.6,49.05,49.22,422888.0,38.8455,38.8533,38.4225,38.5556,422888.0
2017-03-08 11:30:00,49.21,49.38,49.09,49.38,341578.0,38.5478,38.681,38.4538,38.681,341578.0
2017-03-08 12:00:00,49.37,49.46,49.09,49.15,213451.0,38.6731,38.7436,38.4538,38.5008,213451.0
2017-03-08 12:30:00,49.16,49.3,49.01,49.28,216672.0,38.5086,38.6183,38.3911,38.6026,216672.0
2017-03-08 13:00:00,49.27,49.36,49.01,49.09,211457.0,38.5948,38.6653,38.3911,38.4538,211457.0
2017-03-08 13:30:00,49.1,49.32,49.07,49.14,171992.0,38.4616,38.634,38.4381,38.493,171992.0
2017-03-08 14:00:00,49.15,49.24,48.85,49.01,207976.0,38.5008,38.5713,38.2658,38.3911,207976.0
2017-03-08 14:30:00,49.0,49.21,48.92,49.16,245059.0,38.3833,38.5478,38.3206,38.5086,245059.0
2017-03-08 15:00:00,49.16,49.44,49.07,49.13,398606.0,38.5086,38.728,38.4381,38.4851,398606.0
2017-03-08 15:30:00,49.13,49.13,48.92,48.99,703096.0,38.4851,38.4851,38.3206,38.3755,703096.0
2017-03-09 09:30:00,48.93,49.36,48.75,49.14,129334.0,38.3285,38.6653,38.1875,38.493,129334.0
2017-03-09 10:00:00,49.11,49.18,48.78,48.9,287758.0,38.4695,38.5243,38.211,38.305,287758.0
2017-03-09 10:30:00,48.9,48.95,48.55,48.76,238404.0,38.305,38.3441,38.0308,38.1953,238404.0
2017-03-09 11:00:00,48.78,48.99,48.65,48.93,177266.0,38.211,38.3755,38.1091,38.3285,177266.0
2017-03-09 11:30:00,48.94,48.95,48.57,48.58,154378.0,38.3363,38.3441,38.0465,38.0543,154378.0
2017-03-09 12:00:00,48.58,48.6,48.31,48.34,157938.0,38.0543,38.07,37.8428,37.8663,157938.0
2017-03-09 12:30:00,48.35,48.69,48.35,48.68,107466.0,37.8741,38.1405,37.8741,38.1326,107466.0
2017-03-09 13:00:00,48.68,48.75,48.58,48.64,94132.0,38.1326,38.1875,38.0543,38.1013,94132.0
2017-03-09 13:30:00,48.66,48.81,48.48,48.73,92429.0,38.117,38.2345,37.976,38.1718,92429.0
2017-03-09 14:00:00,48.72,48.74,48.29,48.34,231650.0,38.164,38.1796,37.8271,37.8663,231650.0
2017-03-09 14:30:00,48.34,48.56,48.26,48.54,203800.0,37.8663,38.0386,37.8036,38.023,203800.0
2017-03-09 15:00:00,48.53,48.68,48.49,48.57,214446.0,38.0151,38.1326,37.9838,38.0465,214446.0
2017-03-09 15:30:00,48.57,48.61,48.33,48.35,594093.0,38.0465,38.0778,37.8585,37.8741,594093.0
2017-03-10 09:30:00,48.76,48.99,48.13,48.49,255782.0,38.1953,38.3755,37.7018,37.9838,255782.0
2017-03-10 10:00:00,48.46,48.83,48.41,48.74,232519.0,37.9603,38.2501,37.9211,38.1796,232519.0
2017-03-10 10:30:00,48.73,48.78,48.59,48.71,252904.0,38.1718,38.211,38.0621,38.1561,252904.0
2017-03-10 11:00:00,48.72,48.98,48.65,48.82,186148.0,38.164,38.3676,38.1091,38.2423,186148.0
2017-03-10 11:30:00,48.83,48.86,48.63,48.75,126449.0,38.2501,38.2736,38.0935,38.1875,126449.0
2017-03-10 12:00:00,48.75,48.86,48.71,48.77,116388.0,38.1875,38.2736,38.1561,38.2031,116388.0
2017-03-10 12:30:00,48.76,48.79,48.64,48.69,108030.0,38.1953,38.2188,38.1013,38.1405,108030.0
2017-03-10 13:00:00,48.69,48.79,48.6,48.75,99944.0,38.1405,38.2188,38.07,38.1875,99944.0
2017-03-10 13:30:00,48.76,48.91,48.67,48.87,123971.0,38.1953,38.3128,38.1248,38.2815,123971.0
2017-03-10 14:00:00,48.88,48.96,48.7,48.95,174693.0,38.2893,38.352,38.1483,38.3441,174693.0
2017-03-10 14:30:00,48.94,48.96,48.75,48.8,105255.0,38.3363,38.352,38.1875,38.2266,105255.0
2017-03-10 15:00:00,48.8,48.9,48.77,48.9,150507.0,38.2266,38.305,38.2031,38.305,150507.0
2017-03-10 15:30:00,48.9,48.91,48.78,48.85,479951.0,38.305,38.3128,38.211,38.2658,479951.0
2017-03-13 09:30:00,48.84,49.16,48.5,48.52,107340.0,38.258,38.5086,37.9916,38.0073,107340.0
2017-03-13 10:00:00,48.51,48.54,48.17,48.31,339268.0,37.9995,38.023,37.7331,37.8428,339268.0
2017-03-13 10:30:00,48.31,48.36,47.84,47.99,405730.0,37.8428,37.882,37.4746,37.5921,405730.0
2017-03-13 11:00:00,47.99,48.01,47.66,47.76,212080.0,37.5921,37.6078,37.3336,37.412,212080.0
2017-03-13 11:30:00,47.76,47.78,47.53,47.71,334983.0,37.412,37.4276,37.2318,37.3728,334983.0
2017-03-13 12:00:00,47.72,47.77,47.44,47.46,184198.0,37.3806,37.4198,37.1613,37.177,184198.0
2017-03-13 12:30:00,47.46,47.52,47.36,47.37,199420.0,37.177,37.224,37.0986,37.1065,199420.0
2017-03-13 13:00:00,47.38,47.42,46.99,47.01,338870.0,37.1143,37.1456,36.8088,36.8245,338870.0
2017-03-13 13:30:00,47.01,47.21,46.94,47.08,312904.0,36.8245,36.9811,36.7696,36.8793,312904.0
2017-03-13 14:00:00,47.07,47.29,46.98,47.08,783320.0,36.8715,37.0438,36.801,36.8793,783320.0
2017-03-13 14:30:00,47.08,47.31,47.07,47.3,289811.0,36.8793,37.0595,36.8715,37.0516,289811.0
2017-03-13 15:00:00,47.3,47.3,47.15,47.17,317021.0,37.0516,37.0516,36.9341,36.9498,317021.0
2017-03-13 15:30:00,47.18,47.31,47.12,47.29,677292.0,36.9576,37.0595,36.9106,37.0438,677292.0
2017-03-14 09:30:00,47.66,47.75,46.86,47.05,325638.0,37.3336,37.4041,36.707,36.8558,325638.0
2017-03-14 10:00:00,47.07,47.26,46.98,47.2,484651.0,36.8715,37.0203,36.801,36.9733,484651.0
2017-03-14 10:30:00,47.18,47.55,47.14,47.41,342754.0,36.9576,37.2475,36.9263,37.1378,342754.0
2017-03-14 11:00:00,47.41,47.72,47.32,47.71,151058.0,37.1378,37.3806,37.0673,37.3728,151058.0
2017-03-14 11:30:00,47.71,47.86,47.68,47.82,92169.0,37.3728,37.4903,37.3493,37.459,92169.0
2017-03-14 12:00:00,47.83,47.86,47.71,47.75,112628.0,37.4668,37.4903,37.3728,37.4041,112628.0
2017-03-14 12:30:00,47.76,47.89,47.7,47.83,79307.0,37.412,37.5138,37.365,37.4668,79307.0
2017-03-14 13:00:00,47.84,47.97,47.75,47.75,103617.0,37.4746,37.5765,37.4041,37.4041,103617.0
2017-03-14 13:30:00,47.75,47.79,47.69,47.77,92120.0,37.4041,37.4355,37.3571,37.4198,92120.0
2017-03-14 14:00:00,47.78,47.78,47.44,47.59,106997.0,37.4276,37.4276,37.1613,37.2788,106997.0
2017-03-14 14:30:00,47.6,47.68,47.56,47.68,99491.0,37.2866,37.3493,37.2553,37.3493,99491.0
2017-03-14 15:00:00,47.68,47.89,47.67,47.84,187009.0,37.3493,37.5138,37.3415,37.4746,187009.0
2017-03-14 15:30:00,47.84,47.93,47.76,47.82,410465.0,37.4746,37.5451,37.412,37.459,410465.0
2017-03-15 09:30:00,47.88,47.88,47.25,47.83,111494.0,37.506,37.506,37.0125,37.4668,111494.0
2017-03-15 10:00:00,47.83,47.88,47.64,47.71,138384.0,37.4668,37.506,37.318,37.3728,138384.0
2017-03-15 10:30:00,47.71,47.82,47.46,47.53,135814.0,37.3728,37.459,37.177,37.2318,135814.0
2017-03-15 11:00:00,47.53,47.87,47.53,47.84,110402.0,37.2318,37.4981,37.2318,37.4746,110402.0
2017-03-15 11:30:00,47.82,47.83,47.51,47.66,86236.0,37.459,37.4668,37.2161,37.3336,86236.0
2017-03-15 12:00:00,47.65,47.97,47.64,47.94,83626.0,37.3258,37.5765,37.318,37.553,83626.0
2017-03-15 12:30:00,47.93,48.0,47.85,47.98,73214.0,37.5451,37.6,37.4825,37.5843,73214.0
2017-03-15 13:00:00,47.96,47.98,47.8,47.89,51028.0,37.5686,37.5843,37.4433,37.5138,51028.0
2017-03-15 13:30:00,47.89,48.08,47.8,48.0,74281.0,37.5138,37.6626,37.4433,37.6,74281.0
2017-03-15 14:00:00,48.01,48.2,47.95,48.15,84209.0,37.6078,37.7566,37.5608,37.7175,84209.0
2017-03-15 14:30:00,48.14,48.29,48.01,48.26,121425.0,37.7096,37.8271,37.6078,37.8036,121425.0
2017-03-15 15:00:00,48.27,48.49,48.23,48.48,102906.0,37.8115,37.9838,37.7801,37.976,102906.0
2017-03-15 15:30:00,48.48,48.66,48.28,48.29,486351.0,37.976,38.117,37.8193,37.8271,486351.0
2017-03-16 09:30:00,48.25,48.25,47.55,47.57,239834.0,37.7958,37.7958,37.2475,37.2631,239834.0
2017-03-16 10:00:00,47.59,48.21,47.59,48.18,288256.0,37.2788,37.7645,37.2788,37.741,288256.0
2017-03-16 10:30:00,48.16,48.28,47.92,47.96,104266.0,37.7253,37.8193,37.5373,37.5686,104266.0
2017-03-16 11:00:00,47.97,48.04,47.82,47.92,133427.0,37.5765,37.6313,37.459,37.5373,133427.0
2017-03-16 11:30:00,47.93,48.11,47.92,48.0,96782.0,37.5451,37.6861,37.5373,37.6,96782.0
2017-03-16 12:00:00,48.01,48.05,47.91,48.01,119895.0,37.6078,37.6391,37.5295,37.6078,119895.0
2017-03-16 12:30:00,48.02,48.17,47.98,48.09,101674.0,37.6156,37.7331,37.5843,37.6705,101674.0
2017-03-16 13:00:00,48.09,48.23,48.02,48.21,96283.0,37.6705,37.7801,37.6156,37.7645,96283.0
2017-03-16 13:30:00,48.2,48.29,48.12,48.12,75417.0,37.7566,37.8271,37.694,37.694,75417.0
2017-03-16 14:00:00,48.12,48.16,48.07,48.1,69007.0,37.694,37.7253,37.6548,37.6783,69007.0
2017-03-16 14:30:00,48.08,48.16,47.96,48.0,201349.0,37.6626,37.7253,37.5686,37.6,201349.0
2017-03-16 15:00:00,48.0,48.19,48.0,48.09,152875.0,37.6,37.7488,37.6,37.6705,152875.0
2017-03-16 15:30:00,48.1,48.22,48.06,48.2,319850.0,37.6783,37.7723,37.647,37.7566,319850.0
2017-03-17 09:30:00,48.24,48.68,48.19,48.47,249645.0,37.788,38.1326,37.7488,37.9681,249645.0
2017-03-17 10:00:00,48.47,48.48,47.9,48.11,125109.0,37.9681,37.976,37.5216,37.6861,125109.0
2017-03-17 10:30:00,48.11,48.28,48.02,48.03,113567.0,37.6861,37.8193,37.6156,37.6235,113567.0
2017-03-17 11:00:00,48.02,48.03,47.87,47.96,182588.0,37.6156,37.6235,37.4981,37.5686,182588.0
2017-03-17 11:30:00,47.95,48.19,47.73,48.19,205667.0,37.5608,37.7488,37.3885,37.7488,205667.0
2017-03-17 12:00:00,48.2,48.33,48.14,48.21,42457.0,37.7566,37.8585,37.7096,37.7645,42457.0
2017-03-17 12:30:00,48.19,48.21,48.07,48.19,31249.0,37.7488,37.7645,37.6548,37.7488,31249.0
2017-03-17 13:00:00,48.2,48.23,48.11,48.21,35146.0,37.7566,37.7801,37.6861,37.7645,35146.0
2017-03-17 13:30:00,48.21,48.24,48.13,48.13,37816.0,37.7645,37.788,37.7018,37.7018,37816.0
2017-03-17 14:00:00,48.14,48.31,48.13,48.22,44074.0,37.7096,37.8428,37.7018,37.7723,44074.0
2017-03-17 14:30:00,48.23,48.26,48.14,48.26,65905.0,37.7801,37.8036,37.7096,37.8036,65905.0
2017-03-17 15:00:00,48.27,48.36,48.23,48.27,95440.0,37.8115,37.882,37.7801,37.8115,95440.0
2017-03-17 15:30:00,48.26,48.47,48.13,48.35,368246.0,37.8036,37.9681,37.7018,37.8741,368246.0
2017-03-20 09:30:00,48.49,48.67,47.64,47.64,128864.0,37.9838,38.1248,37.318,37.318,128864.0
2017-03-20 10:00:00,47.65,48.08,47.64,47.89,203085.0,37.3258,37.6626,37.318,37.5138,203085.0
2017-03-20 10:30:00,47.89,47.93,47.61,47.73,142915.0,37.5138,37.5451,37.2945,37.3885,142915.0
2017-03-20 11:00:00,47.75,47.99,47.7,47.96,127037.0,37.4041,37.5921,37.365,37.5686,127037.0
2017-03-20 11:30:00,47.97,48.07,47.86,48.02,64695.0,37.5765,37.6548,37.4903,37.6156,64695.0
2017-03-20 12:00:00,48.01,48.05,47.9,48.03,73180.0,37.6078,37.6391,37.5216,37.6235,73180.0
2017-03-20 12:30:00,47.99,48.04,47.9,47.94,58769.0,37.5921,37.6313,37.5216,37.553,58769.0
2017-03-20 13:00:00,47.94,47.95,47.81,47.84,81719.0,37.553,37.5608,37.4511,37.4746,81719.0
2017-03-20 13:30:00,47.83,47.87,47.59,47.74,81698.0,37.4668,37.4981,37.2788,37.3963,81698.0
2017-03-20 14:00:00,47.74,47.96,47.74,47.95,66492.0,37.3963,37.5686,37.3963,37.5608,66492.0
2017-03-20 14:30:00,47.94,47.99,47.85,47.95,66123.0,37.553,37.5921,37.4825,37.5608,66123.0
2017-03-20 15:00:00,47.95,47.96,47.86,47.9,81644.0,37.5608,37.5686,37.4903,37.5216,81644.0
2017-03-20 15:30:00,47.9,48.01,47.9,47.96,288392.0,37.5216,37.6078,37.5216,37.5686,288392.0
2017-03-21 09:30:00,47.98,48.01,47.18,47.23,212296.0,37.5843,37.6078,36.9576,36.9968,212296.0
2017-03-21 10:00:00,47.25,47.34,47.01,47.04,126160.0,37.0125,37.083,36.8245,36.848,126160.0
2017-03-21 10:30:00,47.02,47.03,46.74,46.86,344336.0,36.8323,36.8401,36.613,36.707,344336.0
2017-03-21 11:00:00,46.88,47.06,46.77,47.06,201957.0,36.7226,36.8636,36.6365,36.8636,201957.0
2017-03-21 11:30:00,47.07,47.17,46.61,47.17,225126.0,36.8715,36.9498,36.5111,36.9498,225126.0
2017-03-21 12:00:00,47.18,47.37,47.16,47.26,123289.0,36.9576,37.1065,36.942,37.0203,123289.0
2017-03-21 12:30:00,47.27,47.32,47.06,47.3,184104.0,37.0281,37.0673,36.8636,37.0516,184104.0
2017-03-21 13:00:00,47.3,47.36,47.19,47.35,148594.0,37.0516,37.0986,36.9655,37.0908,148594.0
2017-03-21 13:30:00,47.36,47.46,47.24,47.26,105662.0,37.0986,37.177,37.0046,37.0203,105662.0
2017-03-21 14:00:00,47.26,47.55,47.2,47.55,144091.0,37.0203,37.2475,36.9733,37.2475,144091.0
2017-03-21 14:30:00,47.55,47.69,47.53,47.68,127987.0,37.2475,37.3571,37.2318,37.3493,127987.0
2017-03-21 15:00:00,47.67,47.69,47.52,47.66,188240.0,37.3415,37.3571,37.224,37.3336,188240.0
2017-03-21 15:30:00,47.66,47.66,47.26,47.32,377017.0,37.3336,37.3336,37.0203,37.0673,377017.0
2017-03-22 09:30:00,47.17,47.17,46.48,46.87,223044.0,36.9498,36.9498,36.4093,36.7148,223044.0
2017-03-22 10:00:00,46.87,47.03,46.77,46.99,137318.0,36.7148,36.8401,36.6365,36.8088,137318.0
2017-03-22 10:30:00,46.99,47.3,46.92,47.17,122666.0,36.8088,37.0516,36.754,36.9498,122666.0
2017-03-22 11:00:00,47.15,47.44,47.04,47.21,110555.0,36.9341,37.1613,36.848,36.9811,110555.0
2017-03-22 11:30:00,47.22,47.39,47.13,47.3,82297.0,36.989,37.1221,36.9185,37.0516,82297.0
2017-03-22 12:00:00,47.29,47.32,47.07,47.19,76299.0,37.0438,37.0673,36.8715,36.9655,76299.0
2017-03-22 12:30:00,47.19,47.28,47.18,47.27,95190.0,36.9655,37.036,36.9576,37.0281,95190.0
2017-03-22 13:00:00,47.27,47.31,47.11,47.21,94573.0,37.0281,37.0595,36.9028,36.9811,94573.0
2017-03-22 13:30:00,47.19,47.35,47.18,47.23,57857.0,36.9655,37.0908,36.9576,36.9968,57857.0
2017-03-22 14:00:00,47.2,47.35,47.19,47.22,86258.0,36.9733,37.0908,36.9655,36.989,86258.0
2017-03-22 14:30:00,47.23,47.37,47.23,47.31,77486.0,36.9968,37.1065,36.9968,37.0595,77486.0
2017-03-22 15:00:00,47.3,47.65,47.28,47.48,139190.0,37.0516,37.3258,37.036,37.1926,139190.0
2017-03-22 15:30:00,47.48,47.68,47.4,47.61,443899.0,37.1926,37.3493,37.13,37.2945,443899.0
2017-03-23 09:30:00,47.72,48.0,47.32,47.48,121938.0,37.3806,37.6,37.0673,37.1926,121938.0
2017-03-23 10:00:00,47.48,47.66,47.14,47.16,161048.0,37.1926,37.3336,36.9263,36.942,161048.0
2017-03-23 10:30:00,47.16,47.57,47.16,47.48,110441.0,36.942,37.2631,36.942,37.1926,110441.0
2017-03-23 11:00:00,47.49,47.68,47.47,47.63,118732.0,37.2005,37.3493,37.1848,37.3101,118732.0
2017-03-23 11:30:00,47.63,47.63,47.28,47.3,139554.0,37.3101,37.3101,37.036,37.0516,139554.0
2017-03-23 12:00:00,47.31,47.54,47.26,47.32,83519.0,37.0595,37.2396,37.0203,37.0673,83519.0
2017-03-23 12:30:00,47.32,47.42,47.26,47.29,164852.0,37.0673,37.1456,37.0203,37.0438,164852.0
2017-03-23 13:00:00,47.29,47.5,47.14,47.38,175850.0,37.0438,37.2083,36.9263,37.1143,175850.0
2017-03-23 13:30:00,47.38,47.51,47.34,47.48,93623.0,37.1143,37.2161,37.083,37.1926,93623.0
2017-03-23 14:00:00,47.48,47.52,47.35,47.51,99686.0,37.1926,37.224,37.0908,37.2161,99686.0
2017-03-23 14:30:00,47.52,47.57,47.43,47.49,144718.0,37.224,37.2631,37.1535,37.2005,144718.0
2017-03-23 15:00:00,47.49,47.5,47.3,47.34,123740.0,37.2005,37.2083,37.0516,37.083,123740.0
2017-03-23 15:30:00,47.34,47.45,47.19,47.39,460717.0,37.083,37.1691,36.9655,37.1221,460717.0
2017-03-24 09:30:00,47.21,47.44,46.82,46.82,109915.0,36.9811,37.1613,36.6756,36.6756,109915.0
2017-03-24 10:00:00,46.84,47.25,46.79,47.18,110078.0,36.6913,37.0125,36.6521,36.9576,110078.0
2017-03-24 10:30:00,47.16,47.16,46.93,47.02,76871.0,36.942,36.942,36.7618,36.8323,76871.0
2017-03-24 11:00:00,47.03,47.05,46.93,47.01,95780.0,36.8401,36.8558,36.7618,36.8245,95780.0
2017-03-24 11:30:00,47.03,47.19,46.99,47.12,62418.0,36.8401,36.9655,36.8088,36.9106,62418.0
2017-03-24 12:00:00,47.13,47.21,46.98,47.06,80831.0,36.9185,36.9811,36.801,36.8636,80831.0
2017-03-24 12:30:00,47.08,47.1,46.96,47.04,60827.0,36.8793,36.895,36.7853,36.848,60827.0
2017-03-24 13:00:00,47.01,47.23,46.97,47.19,76582.0,36.8245,36.9968,36.7931,36.9655,76582.0
2017-03-24 13:30:00,47.2,47.3,47.06,47.11,52536.0,36.9733,37.0516,36.8636,36.9028,52536.0
2017-03-24 14:00:00,47.12,47.3,47.07,47.09,117785.0,36.9106,37.0516,36.8715,36.8871,117785.0
2017-03-24 14:30:00,47.1,47.22,46.95,46.97,175791.0,36.895,36.989,36.7775,36.7931,175791.0
2017-03-24 15:00:00,46.97,46.97,46.76,46.96,209766.0,36.7931,36.7931,36.6286,36.7853,209766.0
2017-03-24 15:30:00,46.95,47.18,46.87,46.99,502211.0,36.7775,36.9576,36.7148,36.8088,502211.0
2017-03-27 09:30:00,46.64,46.8,46.37,46.72,150932.0,36.5346,36.66,36.3231,36.5973,150932.0
2017-03-27 10:00:00,46.75,46.82,46.51,46.69,163366.0,36.6208,36.6756,36.4328,36.5738,163366.0
2017-03-27 10:30:00,46.69,46.84,46.67,46.81,128904.0,36.5738,36.6913,36.5581,36.6678,128904.0
2017-03-27 11:00:00,46.81,46.95,46.68,46.95,131502.0,36.6678,36.7775,36.566,36.7775,131502.0
2017-03-27 11:30:00,46.96,47.11,46.84,46.9,117947.0,36.7853,36.9028,36.6913,36.7383,117947.0
2017-03-27 12:00:00,46.89,47.09,46.81,47.05,86323.0,36.7305,36.8871,36.6678,36.8558,86323.0
2017-03-27 12:30:00,47.04,47.05,46.69,46.72,85112.0,36.848,36.8558,36.5738,36.5973,85112.0
2017-03-27 13:00:00,46.7,46.75,46.51,46.66,177225.0,36.5816,36.6208,36.4328,36.5503,177225.0
2017-03-27 13:30:00,46.67,46.68,46.5,46.53,113143.0,36.5581,36.566,36.425,36.4485,113143.0
2017-03-27 14:00:00,46.54,46.61,46.37,46.43,197640.0,36.4563,36.5111,36.3231,36.3701,197640.0
2017-03-27 14:30:00,46.42,46.46,46.3,46.38,222375.0,36.3623,36.3936,36.2683,36.331,222375.0
2017-03-27 15:00:00,46.38,46.55,46.36,46.42,235917.0,36.331,36.4641,36.3153,36.3623,235917.0
2017-03-27 15:30:00,46.42,46.52,46.31,46.33,578835.0,36.3623,36.4406,36.2761,36.2918,578835.0
2017-03-28 09:30:00,46.39,46.39,46.0,46.1,166635.0,36.3388,36.3388,36.0333,36.1116,166635.0
2017-03-28 10:00:00,46.13,46.38,46.07,46.37,343041.0,36.1351,36.331,36.0881,36.3231,343041.0
2017-03-28 10:30:00,46.37,46.53,46.17,46.45,243481.0,36.3231,36.4485,36.1665,36.3858,243481.0
2017-03-28 11:00:00,46.45,46.61,46.42,46.55,102249.0,36.3858,36.5111,36.3623,36.4641,102249.0
2017-03-28 11:30:00,46.55,46.62,46.34,46.36,141686.0,36.4641,36.519,36.2996,36.3153,141686.0
2017-03-28 12:00:00,46.36,46.37,46.23,46.34,150013.0,36.3153,36.3231,36.2135,36.2996,150013.0
2017-03-28 12:30:00,46.34,46.47,46.19,46.47,120110.0,36.2996,36.4015,36.1821,36.4015,120110.0
2017-03-28 13:00:00,46.48,46.6,46.45,46.58,91046.0,36.4093,36.5033,36.3858,36.4876,91046.0
2017-03-28 13:30:00,46.58,46.62,46.46,46.62,72392.0,36.4876,36.519,36.3936,36.519,72392.0
2017-03-28 14:00:00,46.6,46.74,46.55,46.71,75578.0,36.5033,36.613,36.4641,36.5895,75578.0
2017-03-28 14:30:00,46.7,46.75,46.61,46.73,77728.0,36.5816,36.6208,36.5111,36.6051,77728.0
2017-03-28 15:00:00,46.73,46.99,46.71,46.97,96776.0,36.6051,36.8088,36.5895,36.7931,96776.0
2017-03-28 15:30:00,46.95,46.98,46.76,46.87,361909.0,36.7775,36.801,36.6286,36.7148,361909.0
2017-03-29 09:30:00,47.0,47.75,47.0,47.57,177494.0,36.8166,37.4041,36.8166,37.2631,177494.0
2017-03-29 10:00:00,47.6,47.6,47.37,47.57,204855.0,37.2866,37.2866,37.1065,37.2631,204855.0
2017-03-29 10:30:00,47.57,48.37,47.56,48.2,379708.0,37.2631,37.8898,37.2553,37.7566,379708.0
2017-03-29 11:00:00,48.17,48.18,47.71,48.0,196295.0,37.7331,37.741,37.3728,37.6,196295.0
2017-03-29 11:30:00,47.99,48.24,47.94,48.1,213448.0,37.5921,37.788,37.553,37.6783,213448.0
2017-03-29 12:00:00,48.12,48.23,47.95,48.16,188551.0,37.694,37.7801,37.5608,37.7253,188551.0
2017-03-29 12:30:00,48.15,48.28,48.15,48.23,134139.0,37.7175,37.8193,37.7175,37.7801,134139.0
2017-03-29 13:00:00,48.24,48.43,48.14,48.43,86325.0,37.788,37.9368,37.7096,37.9368,86325.0
2017-03-29 13:30:00,48.42,48.45,48.38,48.43,63133.0,37.929,37.9525,37.8976,37.9368,63133.0
2017-03-29 14:00:00,48.44,48.8,48.2,48.66,308618.0,37.9446,38.2266,37.7566,38.117,308618.0
2017-03-29 14:30:00,48.68,48.89,48.52,48.73,160402.0,38.1326,38.2971,38.0073,38.1718,160402.0
2017-03-29 15:00:00,48.73,48.77,48.65,48.72,238469.0,38.1718,38.2031,38.1091,38.164,238469.0
2017-03-29 15:30:00,48.7,48.84,48.68,48.76,575908.0,38.1483,38.258,38.1326,38.1953,575908.0
2017-03-30 09:30:00,48.72,49.21,48.6,48.94,205550.0,38.164,38.5478,38.07,38.3363,205550.0
2017-03-30 10:00:00,48.91,48.93,48.56,48.8,158040.0,38.3128,38.3285,38.0386,38.2266,158040.0
2017-03-30 10:30:00,48.78,49.13,48.69,49.12,85918.0,38.211,38.4851,38.1405,38.4773,85918.0
2017-03-30 11:00:00,49.12,49.17,48.95,49.05,157918.0,38.4773,38.5165,38.3441,38.4225,157918.0
2017-03-30 11:30:00,49.06,49.07,48.94,49.0,74310.0,38.4303,38.4381,38.3363,38.3833,74310.0
2017-03-30 12:00:00,49.0,49.07,48.91,49.05,94526.0,38.3833,38.4381,38.3128,38.4225,94526.0
2017-03-30 12:30:00,49.05,49.06,48.78,48.88,77807.0,38.4225,38.4303,38.211,38.2893,77807.0
2017-03-30 13:00:00,48.9,49.0,48.79,48.92,56082.0,38.305,38.3833,38.2188,38.3206,56082.0
2017-03-30 13:30:00,48.95,49.02,48.86,48.97,54664.0,38.3441,38.399,38.2736,38.3598,54664.0
2017-03-30 14:00:00,48.97,48.99,48.83,48.87,102657.0,38.3598,38.3755,38.2501,38.2815,102657.0
2017-03-30 14:30:00,48.87,48.96,48.86,48.95,122791.0,38.2815,38.352,38.2736,38.3441,122791.0
2017-03-30 15:00:00,48.96,49.2,48.96,49.08,244689.0,38.352,38.54,38.352,38.446,244689.0
2017-03-30 15:30:00,49.09,49.34,49.08,49.12,666742.0,38.4538,38.6496,38.446,38.4773,666742.0
2017-03-31 09:30:00,49.05,49.32,48.57,48.7,169183.0,38.4225,38.634,38.0465,38.1483,169183.0
2017-03-31 10:00:00,48.72,48.96,48.64,48.71,69180.0,38.164,38.352,38.1013,38.1561,69180.0
2017-03-31 10:30:00,48.74,48.97,48.69,48.86,144443.0,38.1796,38.3598,38.1405,38.2736,144443.0
2017-03-31 11:00:00,48.86,49.06,48.85,49.06,67670.0,38.2736,38.4303,38.2658,38.4303,67670.0
2017-03-31 11:30:00,49.06,49.09,48.92,49.0,45587.0,38.4303,38.4538,38.3206,38.3833,45587.0
2017-03-31 12:00:00,48.99,49.07,48.92,49.02,57542.0,38.3755,38.4381,38.3206,38.399,57542.0
2017-03-31 12:30:00,49.03,49.07,48.91,48.93,47341.0,38.4068,38.4381,38.3128,38.3285,47341.0
2017-03-31 13:00:00,48.93,49.01,48.88,48.96,67643.0,38.3285,38.3911,38.2893,38.352,67643.0
2017-03-31 13:30:00,48.96,48.96,48.76,48.76,89623.0,38.352,38.352,38.1953,38.1953,89623.0
2017-03-31 14:00:00,48.78,48.78,48.65,48.76,48771.0,38.211,38.211,38.1091,38.1953,48771.0
2017-03-31 14:30:00,48.77,48.82,48.67,48.7,44491.0,38.2031,38.2423,38.1248,38.1483,44491.0
2017-03-31 15:00:00,48.7,48.75,48.68,48.7,63744.0,38.1483,38.1875,38.1326,38.1483,63744.0
2017-03-31 15:30:00,48.69,48.83,48.61,48.64,260760.0,38.1405,38.2501,38.0778,38.1013,260760.0
2017-04-03 09:30:00,48.83,49.16,48.52,48.7,152060.0,38.2501,38.5086,38.0073,38.1483,152060.0
2017-04-03 10:00:00,48.7,48.91,48.51,48.74,170522.0,38.1483,38.3128,37.9995,38.1796,170522.0
2017-04-03 10:30:00,48.77,48.78,48.44,48.59,128625.0,38.2031,38.211,37.9446,38.0621,128625.0
2017-04-03 11:00:00,48.59,48.79,48.41,48.75,85130.0,38.0621,38.2188,37.9211,38.1875,85130.0
2017-04-03 11:30:00,48.72,48.95,48.67,48.93,107881.0,38.164,38.3441,38.1248,38.3285,107881.0
2017-04-03 12:00:00,48.92,49.02,48.75,49.02,104841.0,38.3206,38.399,38.1875,38.399,104841.0
2017-04-03 12:30:00,48.99,49.04,48.91,49.04,90366.0,38.3755,38.4146,38.3128,38.4146,90366.0
2017-04-03 13:00:00,49.04,49.15,48.99,48.99,111391.0,38.4146,38.5008,38.3755,38.3755,111391.0
2017-04-03 13:30:00,49.0,49.01,48.89,48.98,65810.0,38.3833,38.3911,38.2971,38.3676,65810.0
2017-04-03 14:00:00,48.97,49.02,48.87,48.89,71811.0,38.3598,38.399,38.2815,38.2971,71811.0
2017-04-03 14:30:00,48.89,49.15,48.89,49.01,103421.0,38.2971,38.5008,38.2971,38.3911,103421.0
2017-04-03 15:00:00,49.02,49.08,48.94,49.07,122760.0,38.399,38.446,38.3363,38.4381,122760.0
2017-04-03 15:30:00,49.06,49.13,49.03,49.1,371606.0,38.4303,38.4851,38.4068,38.4616,371606.0
2017-04-04 09:30:00,48.98,49.47,48.81,49.39,299037.0,38.3676,38.7515,38.2345,38.6888,299037.0
2017-04-04 10:00:00,49.37,49.39,49.0,49.05,296439.0,38.6731,38.6888,38.3833,38.4225,296439.0
2017-04-04 10:30:00,49.02,49.24,48.87,49.17,158442.0,38.399,38.5713,38.2815,38.5165,158442.0
2017-04-04 11:00:00,49.14,49.17,48.96,48.98,129345.0,38.493,38.5165,38.352,38.3676,129345.0
2017-04-04 11:30:00,48.99,49.14,48.89,49.02,109731.0,38.3755,38.493,38.2971,38.399,109731.0
2017-04-04 12:00:00,49.0,49.0,48.77,48.81,151479.0,38.3833,38.3833,38.2031,38.2345,151479.0
2017-04-04 12:30:00,48.78,48.81,48.43,48.49,105769.0,38.211,38.2345,37.9368,37.9838,105769.0
2017-04-04 13:00:00,48.49,48.81,48.47,48.74,274680.0,37.9838,38.2345,37.9681,38.1796,274680.0
2017-04-04 13:30:00,48.73,48.75,48.63,48.74,86229.0,38.1718,38.1875,38.0935,38.1796,86229.0
2017-04-04 14:00:00,48.73,48.9,48.67,48.89,175765.0,38.1718,38.305,38.1248,38.2971,175765.0
2017-04-04 14:30:00,48.88,48.89,48.75,48.89,125789.0,38.2893,38.2971,38.1875,38.2971,125789.0
2017-04-04 15:00:00,48.88,49.07,48.78,48.8,238498.0,38.2893,38.4381,38.211,38.2266,238498.0
2017-04-04 15:30:00,48.78,48.86,48.66,48.8,448984.0,38.211,38.2736,38.117,38.2266,448984.0
2017-04-05 09:30:00,49.0,49.04,48.53,48.6,172488.0,38.3833,38.4146,38.0151,38.07,172488.0
2017-04-05 10:00:00,48.59,49.01,48.58,48.89,150897.0,38.0621,38.3911,38.0543,38.2971,150897.0
2017-04-05 10:30:00,48.89,48.91,48.68,48.69,94712.0,38.2971,38.3128,38.1326,38.1405,94712.0
2017-04-05 11:00:00,48.69,48.74,48.52,48.53,146705.0,38.1405,38.1796,38.0073,38.0151,146705.0
2017-04-05 11:30:00,48.54,48.89,48.51,48.78,76394.0,38.023,38.2971,37.9995,38.211,76394.0
2017-04-05 12:00:00,48.79,48.97,48.79,48.95,90316.0,38.2188,38.3598,38.2188,38.3441,90316.0
2017-04-05 12:30:00,48.94,49.01,48.92,48.94,52088.0,38.3363,38.3911,38.3206,38.3363,52088.0
2017-04-05 13:00:00,48.93,48.97,48.82,48.87,55154.0,38.3285,38.3598,38.2423,38.2815,55154.0
2017-04-05 13:30:00,48.87,48.93,48.73,48.76,96271.0,38.2815,38.3285,38.1718,38.1953,96271.0
2017-04-05 14:00:00,48.77,48.9,48.69,48.88,69317.0,38.2031,38.305,38.1405,38.2893,69317.0
2017-04-05 14:30:00,48.88,48.89,48.6,48.65,87523.0,38.2893,38.2971,38.07,38.1091,87523.0
2017-04-05 15:00:00,48.67,48.68,48.15,48.2,232636.0,38.1248,38.1326,37.7175,37.7566,232636.0
2017-04-05 15:30:00,48.21,48.23,48.07,48.08,436380.0,37.7645,37.7801,37.6548,37.6626,436380.0
2017-04-06 09:30:00,48.48,49.44,48.43,49.44,252640.0,37.976,38.728,37.9368,38.728,252640.0
2017-04-06 10:00:00,49.45,49.82,49.44,49.79,271553.0,38.7358,39.0256,38.728,39.0021,271553.0
2017-04-06 10:30:00,49.78,49.91,49.64,49.85,211734.0,38.9943,39.0961,38.8846,39.0491,211734.0
2017-04-06 11:00:00,49.86,49.97,49.63,49.73,188863.0,39.057,39.1431,38.8768,38.9551,188863.0
2017-04-06 11:30:00,49.74,49.79,49.64,49.72,163328.0,38.963,39.0021,38.8846,38.9473,163328.0
2017-04-06 12:00:00,49.73,49.77,49.56,49.6,147431.0,38.9551,38.9865,38.822,38.8533,147431.0
2017-04-06 12:30:00,49.61,49.64,49.46,49.5,102943.0,38.8611,38.8846,38.7436,38.775,102943.0
2017-04-06 13:00:00,49.49,49.85,49.47,49.81,124748.0,38.7671,39.0491,38.7515,39.0178,124748.0
2017-04-06 13:30:00,49.83,49.97,49.75,49.76,186700.0,39.0335,39.1431,38.9708,38.9786,186700.0
2017-04-06 14:00:00,49.76,49.79,49.52,49.55,165018.0,38.9786,39.0021,38.7906,38.8141,165018.0
2017-04-06 14:30:00,49.54,49.67,49.4,49.51,127625.0,38.8063,38.9081,38.6966,38.7828,127625.0
2017-04-06 15:00:00,49.54,49.61,49.42,49.58,143113.0,38.8063,38.8611,38.7123,38.8376,143113.0
2017-04-06 15:30:00,49.57,49.77,49.5,49.68,481716.0,38.8298,38.9865,38.775,38.916,481716.0
2017-04-07 09:30:00,49.58,50.11,49.52,49.8,148992.0,38.8376,39.2528,38.7906,39.01,148992.0
2017-04-07 10:00:00,49.76,50.29,49.74,49.99,195822.0,38.9786,39.3938,38.963,39.1588,195822.0
2017-04-07 10:30:00,49.98,50.14,49.7,49.95,121836.0,39.151,39.2763,38.9316,39.1275,121836.0
2017-04-07 11:00:00,49.95,50.12,49.83,49.85,88763.0,39.1275,39.2606,39.0335,39.0491,88763.0
2017-04-07 11:30:00,49.86,49.94,49.73,49.83,85182.0,39.057,39.1196,38.9551,39.0335,85182.0
2017-04-07 12:00:00,49.83,49.94,49.77,49.93,57799.0,39.0335,39.1196,38.9865,39.1118,57799.0
2017-04-07 12:30:00,49.92,49.94,49.78,49.93,47641.0,39.104,39.1196,38.9943,39.1118,47641.0
2017-04-07 13:00:00,49.91,49.92,49.74,49.8,81744.0,39.0961,39.104,38.963,39.01,81744.0
2017-04-07 13:30:00,49.8,49.84,49.66,49.69,69458.0,39.01,39.0413,38.9003,38.9238,69458.0
2017-04-07 14:00:00,49.69,49.9,49.68,49.78,89329.0,38.9238,39.0883,38.916,38.9943,89329.0
2017-04-07 14:30:00,49.78,49.93,49.77,49.78,122339.0,38.9943,39.1118,38.9865,38.9943,122339.0
2017-04-07 15:00:00,49.77,49.9,49.7,49.87,139011.0,38.9865,39.0883,38.9316,39.0648,139011.0
2017-04-07 15:30:00,49.86,50.0,49.75,49.97,385841.0,39.057,39.1666,38.9708,39.1431,385841.0
2017-04-10 09:30:00,49.91,50.53,49.91,50.49,132791.0,39.0961,39.5818,39.0961,39.5505,132791.0
2017-04-10 10:00:00,50.49,50.96,50.47,50.61,348652.0,39.5505,39.9186,39.5348,39.6445,348652.0
2017-04-10 10:30:00,50.63,50.64,50.35,50.44,167638.0,39.6601,39.668,39.4408,39.5113,167638.0
2017-04-10 11:00:00,50.44,50.6,50.38,50.52,124367.0,39.5113,39.6366,39.4643,39.574,124367.0
2017-04-10 11:30:00,50.52,50.56,50.32,50.53,95060.0,39.574,39.6053,39.4173,39.5818,95060.0
2017-04-10 12:00:00,50.52,50.56,50.23,50.31,50980.0,39.574,39.6053,39.3468,39.4095,50980.0
2017-04-10 12:30:00,50.29,50.54,50.29,50.5,62594.0,39.3938,39.5896,39.3938,39.5583,62594.0
2017-04-10 13:00:00,50.5,50.56,50.35,50.39,123711.0,39.5583,39.6053,39.4408,39.4721,123711.0
2017-04-10 13:30:00,50.39,50.55,50.36,50.45,43241.0,39.4721,39.5975,39.4486,39.5191,43241.0
2017-04-10 14:00:00,50.45,50.45,50.31,50.34,113284.0,39.5191,39.5191,39.4095,39.433,113284.0
2017-04-10 14:30:00,50.32,50.62,50.3,50.57,52353.0,39.4173,39.6523,39.4016,39.6131,52353.0
2017-04-10 15:00:00,50.56,50.6,50.45,50.54,107496.0,39.6053,39.6366,39.5191,39.5896,107496.0
2017-04-10 15:30:00,50.54,50.55,50.37,50.41,415179.0,39.5896,39.5975,39.4565,39.4878,415179.0
2017-04-11 09:30:00,50.33,50.69,50.14,50.39,87585.0,39.4251,39.7071,39.2763,39.4721,87585.0
2017-04-11 10:00:00,50.36,50.36,49.98,50.08,111443.0,39.4486,39.4486,39.151,39.2293,111443.0
2017-04-11 10:30:00,50.08,50.13,49.93,50.09,72683.0,39.2293,39.2685,39.1118,39.2371,72683.0
2017-04-11 11:00:00,50.08,50.36,50.06,50.33,55064.0,39.2293,39.4486,39.2136,39.4251,55064.0
2017-04-11 11:30:00,50.35,50.46,50.28,50.37,59391.0,39.4408,39.527,39.386,39.4565,59391.0
2017-04-11 12:00:00,50.35,50.56,50.24,50.53,78736.0,39.4408,39.6053,39.3546,39.5818,78736.0
2017-04-11 12:30:00,50.52,50.67,50.47,50.63,56252.0,39.574,39.6915,39.5348,39.6601,56252.0
2017-04-11 13:00:00,50.61,50.7,50.51,50.53,62829.0,39.6445,39.715,39.5661,39.5818,62829.0
2017-04-11 13:30:00,50.53,50.55,50.44,50.51,62214.0,39.5818,39.5975,39.5113,39.5661,62214.0
2017-04-11 14:00:00,50.53,50.69,50.35,50.64,125383.0,39.5818,39.7071,39.4408,39.668,125383.0
2017-04-11 14:30:00,50.63,50.75,50.56,50.57,76809.0,39.6601,39.7541,39.6053,39.6131,76809.0
2017-04-11 15:00:00,50.57,50.58,50.42,50.5,70699.0,39.6131,39.621,39.4956,39.5583,70699.0
2017-04-11 15:30:00,50.49,50.54,50.44,50.53,326838.0,39.5505,39.5896,39.5113,39.5818,326838.0
2017-04-12 09:30:00,50.88,50.95,50.37,50.82,215119.0,39.856,39.9108,39.4565,39.809,215119.0
2017-04-12 10:00:00,50.79,50.85,50.66,50.72,121540.0,39.7855,39.8325,39.6836,39.7306,121540.0
2017-04-12 10:30:00,50.73,50.76,50.36,50.38,88355.0,39.7385,39.762,39.4486,39.4643,88355.0
2017-04-12 11:00:00,50.36,50.43,50.19,50.29,69517.0,39.4486,39.5035,39.3155,39.3938,69517.0
2017-04-12 11:30:00,50.27,50.3,50.14,50.23,39874.0,39.3781,39.4016,39.2763,39.3468,39874.0
2017-04-12 12:00:00,50.24,50.38,50.18,50.22,53842.0,39.3546,39.4643,39.3076,39.339,53842.0
2017-04-12 12:30:00,50.19,50.36,50.19,50.3,27209.0,39.3155,39.4486,39.3155,39.4016,27209.0
2017-04-12 13:00:00,50.29,50.48,50.29,50.45,49208.0,39.3938,39.5426,39.3938,39.5191,49208.0
2017-04-12 13:30:00,50.47,50.58,50.4,50.45,63020.0,39.5348,39.621,39.48,39.5191,63020.0
2017-04-12 14:00:00,50.5,50.53,50.38,50.5,60945.0,39.5583,39.5818,39.4643,39.5583,60945.0
2017-04-12 14:30:00,50.5,50.56,50.35,50.47,61533.0,39.5583,39.6053,39.4408,39.5348,61533.0
2017-04-12 15:00:00,50.44,50.52,50.3,50.38,116814.0,39.5113,39.574,39.4016,39.4643,116814.0
2017-04-12 15:30:00,50.37,50.44,50.21,50.24,352874.0,39.4565,39.5113,39.3311,39.3546,352874.0
2017-04-13 09:30:00,50.04,50.35,49.9,50.27,44852.0,39.198,39.4408,39.0883,39.3781,44852.0
2017-04-13 10:00:00,50.28,50.33,49.82,49.85,50437.0,39.386,39.4251,39.0256,39.0491,50437.0
2017-04-13 10:30:00,49.86,50.02,49.86,49.92,79157.0,39.057,39.1823,39.057,39.104,79157.0
2017-04-13 11:00:00,49.93,50.02,49.83,49.83,45803.0,39.1118,39.1823,39.0335,39.0335,45803.0
2017-04-13 11:30:00,49.83,50.0,49.83,49.89,55977.0,39.0335,39.1666,39.0335,39.0805,55977.0
2017-04-13 12:00:00,49.89,49.93,49.76,49.9,33027.0,39.0805,39.1118,38.9786,39.0883,33027.0
2017-04-13 12:30:00,49.9,49.9,49.7,49.71,68807.0,39.0883,39.0883,38.9316,38.9395,68807.0
2017-04-13 13:00:00,49.71,49.77,49.53,49.7,110369.0,38.9395,38.9865,38.7985,38.9316,110369.0
2017-04-13 13:30:00,49.7,49.83,49.56,49.62,41241.0,38.9316,39.0335,38.822,38.869,41241.0
2017-04-13 14:00:00,49.65,49.89,49.63,49.79,76780.0,38.8925,39.0805,38.8768,39.0021,76780.0
2017-04-13 14:30:00,49.78,49.96,49.78,49.93,54349.0,38.9943,39.1353,38.9943,39.1118,54349.0
2017-04-13 15:00:00,49.93,49.99,49.76,49.77,56350.0,39.1118,39.1588,38.9786,38.9865,56350.0
2017-04-13 15:30:00,49.77,49.83,49.65,49.67,370294.0,38.9865,39.0335,38.8925,38.9081,370294.0
2017-04-17 09:30:00,49.73,50.08,49.56,49.8,48570.0,38.9551,39.2293,38.822,39.01,48570.0
2017-04-17 10:00:00,49.8,50.05,49.8,49.91,104409.0,39.01,39.2058,39.01,39.0961,104409.0
2017-04-17 10:30:00,49.93,50.11,49.81,50.05,73673.0,39.1118,39.2528,39.0178,39.2058,73673.0
2017-04-17 11:00:00,50.03,50.08,49.88,49.88,72244.0,39.1901,39.2293,39.0726,39.0726,72244.0
2017-04-17 11:30:00,49.89,50.01,49.86,49.9,58839.0,39.0805,39.1745,39.057,39.0883,58839.0
2017-04-17 12:00:00,49.88,50.12,49.85,50.09,67660.0,39.0726,39.2606,39.0491,39.2371,67660.0
2017-04-17 12:30:00,50.07,50.11,49.95,50.0,59335.0,39.2215,39.2528,39.1275,39.1666,59335.0
2017-04-17 13:00:00,50.01,50.11,49.96,50.08,44787.0,39.1745,39.2528,39.1353,39.2293,44787.0
2017-04-17 13:30:00,50.09,50.15,50.03,50.09,41790.0,39.2371,39.2841,39.1901,39.2371,41790.0
2017-04-17 14:00:00,50.09,50.13,49.97,50.07,70372.0,39.2371,39.2685,39.1431,39.2215,70372.0
2017-04-17 14:30:00,50.07,50.11,50.0,50.07,61982.0,39.2215,39.2528,39.1666,39.2215,61982.0
2017-04-17 15:00:00,50.09,50.32,50.08,50.3,106270.0,39.2371,39.4173,39.2293,39.4016,106270.0
2017-04-17 15:30:00,50.3,50.37,50.18,50.27,224202.0,39.4016,39.4565,39.3076,39.3781,224202.0
2017-04-18 09:30:00,50.28,50.45,49.92,50.43,69957.0,39.386,39.5191,39.104,39.5035,69957.0
2017-04-18 10:00:00,50.46,50.51,50.0,50.02,56832.0,39.527,39.5661,39.1666,39.1823,56832.0
2017-04-18 10:30:00,50.03,50.35,50.03,50.33,87869.0,39.1901,39.4408,39.1901,39.4251,87869.0
2017-04-18 11:00:00,50.34,50.51,50.22,50.48,76340.0,39.433,39.5661,39.339,39.5426,76340.0
2017-04-18 11:30:00,50.48,50.49,49.98,49.98,59933.0,39.5426,39.5505,39.151,39.151,59933.0
2017-04-18 12:00:00,49.96,50.08,49.89,50.03,39575.0,39.1353,39.2293,39.0805,39.1901,39575.0
2017-04-18 12:30:00,50.01,50.06,49.97,50.01,43469.0,39.1745,39.2136,39.1431,39.1745,43469.0
2017-04-18 13:00:00,50.02,50.05,49.9,50.05,68915.0,39.1823,39.2058,39.0883,39.2058,68915.0
2017-04-18 13:30:00,50.06,50.11,50.01,50.09,27642.0,39.2136,39.2528,39.1745,39.2371,27642.0
2017-04-18 14:00:00,50.05,50.22,50.05,50.16,23649.0,39.2058,39.339,39.2058,39.292,23649.0
2017-04-18 14:30:00,50.16,50.18,50.0,50.05,40921.0,39.292,39.3076,39.1666,39.2058,40921.0
2017-04-18 15:00:00,50.06,50.1,49.93,50.06,110055.0,39.2136,39.245,39.1118,39.2136,110055.0
2017-04-18 15:30:00,50.05,50.14,50.01,50.05,172923.0,39.2058,39.2763,39.1745,39.2058,172923.0
2017-04-19 09:30:00,50.15,50.73,50.15,50.41,100250.0,39.2841,39.7385,39.2841,39.4878,100250.0
2017-04-19 10:00:00,50.42,50.71,50.39,50.62,74973.0,39.4956,39.7228,39.4721,39.6523,74973.0
2017-04-19 10:30:00,50.62,50.72,50.55,50.7,88447.0,39.6523,39.7306,39.5975,39.715,88447.0
2017-04-19 11:00:00,50.69,50.73,50.47,50.5,117453.0,39.7071,39.7385,39.5348,39.5583,117453.0
2017-04-19 11:30:00,50.49,50.64,50.39,50.46,73504.0,39.5505,39.668,39.4721,39.527,73504.0
2017-04-19 12:00:00,50.45,50.5,50.28,50.41,38903.0,39.5191,39.5583,39.386,39.4878,38903.0
2017-04-19 12:30:00,50.41,50.5,50.31,50.47,116887.0,39.4878,39.5583,39.4095,39.5348,116887.0
2017-04-19 13:00:00,50.48,50.57,50.38,50.56,38863.0,39.5426,39.6131,39.4643,39.6053,38863.0
2017-04-19 13:30:00,50.58,50.61,50.54,50.56,26766.0,39.621,39.6445,39.5896,39.6053,26766.0
2017-04-19 14:00:00,50.6,50.62,50.41,50.51,69500.0,39.6366,39.6523,39.4878,39.5661,69500.0
2017-04-19 14:30:00,50.53,50.54,50.37,50.38,80041.0,39.5818,39.5896,39.4565,39.4643,80041.0
2017-04-19 15:00:00,50.38,50.53,50.36,50.43,106267.0,39.4643,39.5818,39.4486,39.5035,106267.0
2017-04-19 15:30:00,50.43,50.59,50.39,50.55,359700.0,39.5035,39.6288,39.4721,39.5975,359700.0
2017-04-20 09:30:00,50.65,51.8,50.65,51.61,353320.0,39.6758,40.5766,39.6758,40.4278,353320.0
2017-04-20 10:00:00,51.61,51.82,51.27,51.34,340499.0,40.4278,40.5923,40.1615,40.2163,340499.0
2017-04-20 10:30:00,51.36,51.51,51.29,51.32,111631.0,40.232,40.3495,40.1771,40.2006,111631.0
2017-04-20 11:00:00,51.33,51.54,51.29,51.4,108838.0,40.2085,40.373,40.1771,40.2633,108838.0
2017-04-20 11:30:00,51.41,51.67,51.41,51.66,102715.0,40.2711,40.4748,40.2711,40.467,102715.0
2017-04-20 12:00:00,51.67,51.88,51.65,51.72,64920.0,40.4748,40.6393,40.4591,40.514,64920.0
2017-04-20 12:30:00,51.74,51.81,51.64,51.66,76807.0,40.5296,40.5845,40.4513,40.467,76807.0
2017-04-20 13:00:00,51.67,51.8,51.58,51.7,63375.0,40.4748,40.5766,40.4043,40.4983,63375.0
2017-04-20 13:30:00,51.7,51.7,51.6,51.64,67808.0,40.4983,40.4983,40.42,40.4513,67808.0
2017-04-20 14:00:00,51.65,51.77,51.65,51.73,62463.0,40.4591,40.5531,40.4591,40.5218,62463.0
2017-04-20 14:30:00,51.73,51.89,51.68,51.78,112576.0,40.5218,40.6471,40.4826,40.561,112576.0
2017-04-20 15:00:00,51.78,51.79,51.55,51.73,111776.0,40.561,40.5688,40.3808,40.5218,111776.0
2017-04-20 15:30:00,51.73,51.91,51.68,51.84,329319.0,40.5218,40.6628,40.4826,40.608,329319.0
2017-04-21 09:30:00,51.62,51.81,51.15,51.18,82038.0,40.4356,40.5845,40.0675,40.091,82038.0
2017-04-21 10:00:00,51.21,51.52,51.15,51.4,81101.0,40.1145,40.3573,40.0675,40.2633,81101.0
2017-04-21 10:30:00,51.41,51.56,51.34,51.48,65175.0,40.2711,40.3886,40.2163,40.326,65175.0
2017-04-21 11:00:00,51.48,51.55,51.31,51.47,108983.0,40.326,40.3808,40.1928,40.3181,108983.0
2017-04-21 11:30:00,51.45,51.55,51.35,51.46,45771.0,40.3025,40.3808,40.2241,40.3103,45771.0
2017-04-21 12:00:00,51.45,51.64,51.45,51.56,64280.0,40.3025,40.4513,40.3025,40.3886,64280.0
2017-04-21 12:30:00,51.58,51.71,51.52,51.64,54791.0,40.4043,40.5061,40.3573,40.4513,54791.0
2017-04-21 13:00:00,51.65,51.71,51.55,51.63,64334.0,40.4591,40.5061,40.3808,40.4435,64334.0
2017-04-21 13:30:00,51.65,51.7,51.56,51.69,48582.0,40.4591,40.4983,40.3886,40.4905,48582.0
2017-04-21 14:00:00,51.68,51.72,51.53,51.65,121259.0,40.4826,40.514,40.3651,40.4591,121259.0
2017-04-21 14:30:00,51.63,51.65,51.5,51.55,114662.0,40.4435,40.4591,40.3416,40.3808,114662.0
2017-04-21 15:00:00,51.56,51.68,51.48,51.65,81228.0,40.3886,40.4826,40.326,40.4591,81228.0
2017-04-21 15:30:00,51.65,51.73,51.56,51.58,250060.0,40.4591,40.5218,40.3886,40.4043,250060.0
2017-04-24 09:30:00,52.0,52.31,51.43,51.52,235875.0,40.7333,40.9761,40.2868,40.3573,235875.0
2017-04-24 10:00:00,51.53,51.95,51.53,51.8,114719.0,40.3651,40.6941,40.3651,40.5766,114719.0
2017-04-24 10:30:00,51.8,51.82,51.53,51.71,169261.0,40.5766,40.5923,40.3651,40.5061,169261.0
2017-04-24 11:00:00,51.72,51.73,51.43,51.6,109986.0,40.514,40.5218,40.2868,40.42,109986.0
2017-04-24 11:30:00,51.6,51.8,51.55,51.73,47214.0,40.42,40.5766,40.3808,40.5218,47214.0
2017-04-24 12:00:00,51.74,51.91,51.74,51.89,59351.0,40.5296,40.6628,40.5296,40.6471,59351.0
2017-04-24 12:30:00,51.89,51.96,51.83,51.85,43566.0,40.6471,40.702,40.6001,40.6158,43566.0
2017-04-24 13:00:00,51.83,51.86,51.55,51.61,117230.0,40.6001,40.6236,40.3808,40.4278,117230.0
2017-04-24 13:30:00,51.61,51.65,51.56,51.56,68232.0,40.4278,40.4591,40.3886,40.3886,68232.0
2017-04-24 14:00:00,51.56,51.67,51.55,51.62,84240.0,40.3886,40.4748,40.3808,40.4356,84240.0
2017-04-24 14:30:00,51.62,51.67,51.58,51.59,84203.0,40.4356,40.4748,40.4043,40.4121,84203.0
2017-04-24 15:00:00,51.6,51.7,51.37,51.47,122085.0,40.42,40.4983,40.2398,40.3181,122085.0
2017-04-24 15:30:00,51.48,51.48,51.27,51.34,335872.0,40.326,40.326,40.1615,40.2163,335872.0
2017-04-25 09:30:00,51.61,51.61,51.16,51.16,103874.0,40.4278,40.4278,40.0753,40.0753,103874.0
2017-04-25 10:00:00,51.16,51.35,50.85,50.87,138337.0,40.0753,40.2241,39.8325,39.8481,138337.0
2017-04-25 10:30:00,50.87,50.88,50.37,50.5,185633.0,39.8481,39.856,39.4565,39.5583,185633.0
2017-04-25 11:00:00,50.51,50.74,50.51,50.59,109019.0,39.5661,39.7463,39.5661,39.6288,109019.0
2017-04-25 11:30:00,50.61,50.72,50.47,50.55,67870.0,39.6445,39.7306,39.5348,39.5975,67870.0
2017-04-25 12:00:00,50.55,50.6,50.41,50.6,75386.0,39.5975,39.6366,39.4878,39.6366,75386.0
2017-04-25 12:30:00,50.59,50.67,50.51,50.51,53786.0,39.6288,39.6915,39.5661,39.5661,53786.0
2017-04-25 13:00:00,50.51,50.58,50.38,50.42,44611.0,39.5661,39.621,39.4643,39.4956,44611.0
2017-04-25 13:30:00,50.44,50.51,50.34,50.42,44001.0,39.5113,39.5661,39.433,39.4956,44001.0
2017-04-25 14:00:00,50.44,50.56,50.34,50.35,78139.0,39.5113,39.6053,39.433,39.4408,78139.0
2017-04-25 14:30:00,50.36,50.41,50.24,50.28,161777.0,39.4486,39.4878,39.3546,39.386,161777.0
2017-04-25 15:00:00,50.28,50.36,50.25,50.33,151282.0,39.386,39.4486,39.3625,39.4251,151282.0
2017-04-25 15:30:00,50.33,50.35,50.17,50.22,427877.0,39.4251,39.4408,39.2998,39.339,427877.0
2017-04-26 09:30:00,50.53,51.06,50.23,51.01,307446.0,39.5818,39.997,39.3468,39.9578,307446.0
2017-04-26 10:00:00,51.0,51.22,50.81,51.11,163980.0,39.95,40.1223,39.8011,40.0361,163980.0
2017-04-26 10:30:00,51.11,51.11,50.88,51.02,107929.0,40.0361,40.0361,39.856,39.9656,107929.0
2017-04-26 11:00:00,51.02,51.03,50.75,50.87,98805.0,39.9656,39.9735,39.7541,39.8481,98805.0
2017-04-26 11:30:00,50.88,50.9,50.61,50.8,102966.0,39.856,39.8716,39.6445,39.7933,102966.0
2017-04-26 12:00:00,50.81,50.84,50.73,50.8,93638.0,39.8011,39.8246,39.7385,39.7933,93638.0
2017-04-26 12:30:00,50.8,50.97,50.76,50.97,135829.0,39.7933,39.9265,39.762,39.9265,135829.0
2017-04-26 13:00:00,50.97,51.07,50.95,50.95,62007.0,39.9265,40.0048,39.9108,39.9108,62007.0
2017-04-26 13:30:00,50.95,51.1,50.93,51.0,82905.0,39.9108,40.0283,39.8951,39.95,82905.0
2017-04-26 14:00:00,50.99,51.12,50.95,51.03,69340.0,39.9421,40.044,39.9108,39.9735,69340.0
2017-04-26 14:30:00,51.03,51.14,51.01,51.1,83985.0,39.9735,40.0596,39.9578,40.0283,83985.0
2017-04-26 15:00:00,51.1,51.18,50.98,51.02,89349.0,40.0283,40.091,39.9343,39.9656,89349.0
2017-04-26 15:30:00,51.03,51.09,50.93,51.0,366630.0,39.9735,40.0205,39.8951,39.95,366630.0
2017-04-27 09:30:00,51.19,51.37,50.67,51.02,64552.0,40.0988,40.2398,39.6915,39.9656,64552.0
2017-04-27 10:00:00,51.0,51.09,50.82,50.83,69087.0,39.95,40.0205,39.809,39.8168,69087.0
2017-04-27 10:30:00,50.84,51.03,50.83,51.03,89066.0,39.8246,39.9735,39.8168,39.9735,89066.0
2017-04-27 11:00:00,51.01,51.31,50.96,51.24,78001.0,39.9578,40.1928,39.9186,40.138,78001.0
2017-04-27 11:30:00,51.21,51.25,51.05,51.14,67328.0,40.1145,40.1458,39.9891,40.0596,67328.0
2017-04-27 12:00:00,51.12,51.24,51.02,51.06,69060.0,40.044,40.138,39.9656,39.997,69060.0
2017-04-27 12:30:00,51.08,51.19,51.05,51.18,55252.0,40.0126,40.0988,39.9891,40.091,55252.0
2017-04-27 13:00:00,51.18,51.19,51.08,51.14,35002.0,40.091,40.0988,40.0126,40.0596,35002.0
2017-04-27 13:30:00,51.14,51.18,51.09,51.11,47858.0,40.0596,40.091,40.0205,40.0361,47858.0
2017-04-27 14:00:00,51.11,51.11,51.0,51.02,50150.0,40.0361,40.0361,39.95,39.9656,50150.0
2017-04-27 14:30:00,51.03,51.15,50.98,51.03,89507.0,39.9735,40.0675,39.9343,39.9735,89507.0
2017-04-27 15:00:00,51.01,51.11,50.98,51.02,94418.0,39.9578,40.0361,39.9343,39.9656,94418.0
2017-04-27 15:30:00,51.02,51.09,50.97,51.01,283347.0,39.9656,40.0205,39.9265,39.9578,283347.0
2017-04-28 09:30:00,50.89,51.07,50.39,50.53,49011.0,39.8638,40.0048,39.4721,39.5818,49011.0
2017-04-28 10:00:00,50.48,50.69,50.3,50.49,70279.0,39.5426,39.7071,39.4016,39.5505,70279.0
2017-04-28 10:30:00,50.48,50.5,50.22,50.3,84658.0,39.5426,39.5583,39.339,39.4016,84658.0
2017-04-28 11:00:00,50.3,50.41,50.06,50.18,70560.0,39.4016,39.4878,39.2136,39.3076,70560.0
2017-04-28 11:30:00,50.2,50.31,50.1,50.3,82052.0,39.3233,39.4095,39.245,39.4016,82052.0
2017-04-28 12:00:00,50.31,50.34,50.2,50.3,55842.0,39.4095,39.433,39.3233,39.4016,55842.0
2017-04-28 12:30:00,50.3,50.31,50.19,50.29,41011.0,39.4016,39.4095,39.3155,39.3938,41011.0
2017-04-28 13:00:00,50.31,50.42,50.29,50.41,31601.0,39.4095,39.4956,39.3938,39.4878,31601.0
2017-04-28 13:30:00,50.41,50.54,50.33,50.39,67916.0,39.4878,39.5896,39.4251,39.4721,67916.0
2017-04-28 14:00:00,50.4,50.46,50.33,50.43,65478.0,39.48,39.527,39.4251,39.5035,65478.0
2017-04-28 14:30:00,50.44,50.46,50.27,50.29,62389.0,39.5113,39.527,39.3781,39.3938,62389.0
2017-04-28 15:00:00,50.29,50.52,50.29,50.51,84559.0,39.3938,39.574,39.3938,39.5661,84559.0
2017-04-28 15:30:00,50.52,50.63,50.46,50.54,325921.0,39.574,39.6601,39.527,39.5896,325921.0
2017-05-01 09:30:00,51.05,51.05,50.41,50.58,85308.0,39.9891,39.9891,39.4878,39.621,85308.0
2017-05-01 10:00:00,50.56,50.71,50.42,50.48,83173.0,39.6053,39.7228,39.4956,39.5426,83173.0
2017-05-01 10:30:00,50.47,50.98,50.47,50.74,101673.0,39.5348,39.9343,39.5348,39.7463,101673.0
2017-05-01 11:00:00,50.73,50.79,50.66,50.7,134454.0,39.7385,39.7855,39.6836,39.715,134454.0
2017-05-01 11:30:00,50.7,50.7,50.38,50.52,120944.0,39.715,39.715,39.4643,39.574,120944.0
2017-05-01 12:00:00,50.51,50.52,50.37,50.41,68981.0,39.5661,39.574,39.4565,39.4878,68981.0
2017-05-01 12:30:00,50.42,50.54,50.37,50.53,65389.0,39.4956,39.5896,39.4565,39.5818,65389.0
2017-05-01 13:00:00,50.53,50.69,50.52,50.66,52375.0,39.5818,39.7071,39.574,39.6836,52375.0
2017-05-01 13:30:00,50.66,50.9,50.65,50.9,100230.0,39.6836,39.8716,39.6758,39.8716,100230.0
2017-05-01 14:00:00,50.91,50.96,50.68,50.75,54844.0,39.8795,39.9186,39.6993,39.7541,54844.0
2017-05-01 14:30:00,50.73,50.73,50.59,50.67,72144.0,39.7385,39.7385,39.6288,39.6915,72144.0
2017-05-01 15:00:00,50.66,50.76,50.58,50.61,74081.0,39.6836,39.762,39.621,39.6445,74081.0
2017-05-01 15:30:00,50.6,50.63,50.47,50.48,263978.0,39.6366,39.6601,39.5348,39.5426,263978.0
2017-05-02 09:30:00,50.44,50.9,50.36,50.51,85010.0,39.5113,39.8716,39.4486,39.5661,85010.0
2017-05-02 10:00:00,50.49,50.83,50.34,50.73,108399.0,39.5505,39.8168,39.433,39.7385,108399.0
2017-05-02 10:30:00,50.69,50.88,50.64,50.78,71718.0,39.7071,39.856,39.668,39.7776,71718.0
2017-05-02 11:00:00,50.78,50.9,50.75,50.84,129992.0,39.7776,39.8716,39.7541,39.8246,129992.0
2017-05-02 11:30:00,50.82,50.83,50.59,50.65,63358.0,39.809,39.8168,39.6288,39.6758,63358.0
2017-05-02 12:00:00,50.66,50.85,50.66,50.85,47935.0,39.6836,39.8325,39.6836,39.8325,47935.0
2017-05-02 12:30:00,50.82,51.1,50.82,51.08,84324.0,39.809,40.0283,39.809,40.0126,84324.0
2017-05-02 13:00:00,51.07,51.18,51.03,51.16,47387.0,40.0048,40.091,39.9735,40.0753,47387.0
2017-05-02 13:30:00,51.15,51.41,51.14,51.36,80814.0,40.0675,40.2711,40.0596,40.232,80814.0
2017-05-02 14:00:00,51.36,51.5,51.33,51.41,96188.0,40.232,40.3416,40.2085,40.2711,96188.0
2017-05-02 14:30:00,51.4,51.44,51.19,51.2,78752.0,40.2633,40.2946,40.0988,40.1066,78752.0
2017-05-02 15:00:00,51.21,51.31,51.2,51.28,114519.0,40.1145,40.1928,40.1066,40.1693,114519.0
2017-05-02 15:30:00,51.28,51.31,51.08,51.14,424078.0,40.1693,40.1928,40.0126,40.0596,424078.0
2017-05-03 09:30:00,51.42,52.13,51.35,51.47,204143.0,40.279,40.8351,40.2241,40.3181,204143.0
2017-05-03 10:00:00,51.45,51.86,51.43,51.83,185679.0,40.3025,40.6236,40.2868,40.6001,185679.0
2017-05-03 10:30:00,51.83,52.0,51.72,51.75,222516.0,40.6001,40.7333,40.514,40.5375,222516.0
2017-05-03 11:00:00,51.74,51.9,51.58,51.64,149998.0,40.5296,40.655,40.4043,40.4513,149998.0
2017-05-03 11:30:00,51.67,51.8,51.66,51.71,52862.0,40.4748,40.5766,40.467,40.5061,52862.0
2017-05-03 12:00:00,51.72,51.73,51.55,51.56,38904.0,40.514,40.5218,40.3808,40.3886,38904.0
2017-05-03 12:30:00,51.56,51.68,51.53,51.6,29881.0,40.3886,40.4826,40.3651,40.42,29881.0
2017-05-03 13:00:00,51.61,51.65,51.11,51.15,108171.0,40.4278,40.4591,40.0361,40.0675,108171.0
2017-05-03 13:30:00,51.15,51.21,50.98,51.12,80010.0,40.0675,40.1145,39.9343,40.044,80010.0
2017-05-03 14:00:00,51.16,51.2,50.9,50.9,116007.0,40.0753,40.1066,39.8716,39.8716,116007.0
2017-05-03 14:30:00,50.9,50.9,50.66,50.69,193849.0,39.8716,39.8716,39.6836,39.7071,193849.0
2017-05-03 15:00:00,50.68,50.85,50.62,50.75,180436.0,39.6993,39.8325,39.6523,39.7541,180436.0
2017-05-03 15:30:00,50.74,50.94,50.68,50.84,464336.0,39.7463,39.903,39.6993,39.8246,464336.0
2017-05-04 09:30:00,50.89,51.08,50.52,50.53,69105.0,39.8638,40.0126,39.574,39.5818,69105.0
2017-05-04 10:00:00,50.56,50.66,50.39,50.42,83269.0,39.6053,39.6836,39.4721,39.4956,83269.0
2017-05-04 10:30:00,50.41,50.8,50.38,50.78,58364.0,39.4878,39.7933,39.4643,39.7776,58364.0
2017-05-04 11:00:00,50.78,51.01,50.69,50.89,57421.0,39.7776,39.9578,39.7071,39.8638,57421.0
2017-05-04 11:30:00,50.93,50.93,50.73,50.75,45950.0,39.8951,39.8951,39.7385,39.7541,45950.0
2017-05-04 12:00:00,50.75,50.77,50.55,50.63,40102.0,39.7541,39.7698,39.5975,39.6601,40102.0
2017-05-04 12:30:00,50.65,50.82,50.62,50.74,25354.0,39.6758,39.809,39.6523,39.7463,25354.0
2017-05-04 13:00:00,50.75,50.79,50.63,50.63,56410.0,39.7541,39.7855,39.6601,39.6601,56410.0
2017-05-04 13:30:00,50.64,50.78,50.56,50.7,216879.0,39.668,39.7776,39.6053,39.715,216879.0
2017-05-04 14:00:00,50.71,50.86,50.71,50.78,63416.0,39.7228,39.8403,39.7228,39.7776,63416.0
2017-05-04 14:30:00,50.8,50.9,50.72,50.78,102443.0,39.7933,39.8716,39.7306,39.7776,102443.0
2017-05-04 15:00:00,50.78,50.88,50.77,50.83,61997.0,39.7776,39.856,39.7698,39.8168,61997.0
2017-05-04 15:30:00,50.84,50.84,50.71,50.76,209085.0,39.8246,39.8246,39.7228,39.762,209085.0
2017-05-05 09:30:00,51.05,51.13,50.8,50.98,57604.0,39.9891,40.0518,39.7933,39.9343,57604.0
2017-05-05 10:00:00,50.95,51.28,50.81,50.99,90785.0,39.9108,40.1693,39.8011,39.9421,90785.0
2017-05-05 10:30:00,50.97,51.27,50.95,51.24,102027.0,39.9265,40.1615,39.9108,40.138,102027.0
2017-05-05 11:00:00,51.23,51.34,51.19,51.23,71019.0,40.1301,40.2163,40.0988,40.1301,71019.0
2017-05-05 11:30:00,51.24,51.53,51.22,51.49,106678.0,40.138,40.3651,40.1223,40.3338,106678.0
2017-05-05 12:00:00,51.49,51.57,51.45,51.56,187005.0,40.3338,40.3965,40.3025,40.3886,187005.0
2017-05-05 12:30:00,51.56,51.56,51.32,51.37,356149.0,40.3886,40.3886,40.2006,40.2398,356149.0
2017-05-05 13:00:00,51.36,51.41,51.2,51.29,49850.0,40.232,40.2711,40.1066,40.1771,49850.0
2017-05-05 13:30:00,51.28,51.32,51.21,51.27,45579.0,40.1693,40.2006,40.1145,40.1615,45579.0
2017-05-05 14:00:00,51.25,51.46,51.25,51.4,45096.0,40.1458,40.3103,40.1458,40.2633,45096.0
2017-05-05 14:30:00,51.4,51.43,51.26,51.29,49872.0,40.2633,40.2868,40.1536,40.1771,49872.0
2017-05-05 15:00:00,51.29,51.37,51.22,51.23,97241.0,40.1771,40.2398,40.1223,40.1301,97241.0
2017-05-05 15:30:00,51.23,51.29,51.08,51.1,593937.0,40.1301,40.1771,40.0126,40.0283,593937.0
2017-05-08 09:30:00,51.22,51.22,50.84,51.08,47056.0,40.1223,40.1223,39.8246,40.0126,47056.0
2017-05-08 10:00:00,51.07,51.19,50.9,50.91,53208.0,40.0048,40.0988,39.8716,39.8795,53208.0
2017-05-08 10:30:00,50.9,50.98,50.73,50.83,55717.0,39.8716,39.9343,39.7385,39.8168,55717.0
2017-05-08 11:00:00,50.83,50.88,50.66,50.73,71208.0,39.8168,39.856,39.6836,39.7385,71208.0
2017-05-08 11:30:00,50.74,50.98,50.73,50.98,40436.0,39.7463,39.9343,39.7385,39.9343,40436.0
2017-05-08 12:00:00,50.97,51.03,50.91,50.98,37206.0,39.9265,39.9735,39.8795,39.9343,37206.0
2017-05-08 12:30:00,50.98,51.07,50.96,50.98,25948.0,39.9343,40.0048,39.9186,39.9343,25948.0
2017-05-08 13:00:00,50.99,51.06,50.97,51.02,29611.0,39.9421,39.997,39.9265,39.9656,29611.0
2017-05-08 13:30:00,51.04,51.11,51.02,51.02,28278.0,39.9813,40.0361,39.9656,39.9656,28278.0
2017-05-08 14:00:00,51.03,51.06,50.94,50.94,53465.0,39.9735,39.997,39.903,39.903,53465.0
2017-05-08 14:30:00,50.96,50.96,50.69,50.75,79882.0,39.9186,39.9186,39.7071,39.7541,79882.0
2017-05-08 15:00:00,50.77,50.87,50.7,50.76,58119.0,39.7698,39.8481,39.715,39.762,58119.0
2017-05-08 15:30:00,50.76,50.77,50.64,50.69,217740.0,39.762,39.7698,39.668,39.7071,217740.0
2017-05-09 09:30:00,50.78,51.36,50.65,51.02,80418.0,39.7776,40.232,39.6758,39.9656,80418.0
2017-05-09 10:00:00,51.0,51.5,50.99,51.42,119846.0,39.95,40.3416,39.9421,40.279,119846.0
2017-05-09 10:30:00,51.47,51.76,51.43,51.62,122631.0,40.3181,40.5453,40.2868,40.4356,122631.0
2017-05-09 11:00:00,51.65,51.84,51.64,51.78,87305.0,40.4591,40.608,40.4513,40.561,87305.0
2017-05-09 11:30:00,51.76,51.88,51.64,51.7,137015.0,40.5453,40.6393,40.4513,40.4983,137015.0
2017-05-09 12:00:00,51.65,51.89,51.58,51.89,70158.0,40.4591,40.6471,40.4043,40.6471,70158.0
2017-05-09 12:30:00,51.89,51.9,51.7,51.79,75062.0,40.6471,40.655,40.4983,40.5688,75062.0
2017-05-09 13:00:00,51.79,51.9,51.67,51.76,46653.0,40.5688,40.655,40.4748,40.5453,46653.0
2017-05-09 13:30:00,51.76,51.81,51.69,51.79,48661.0,40.5453,40.5845,40.4905,40.5688,48661.0
2017-05-09 14:00:00,51.79,51.79,51.63,51.74,69838.0,40.5688,40.5688,40.4435,40.5296,69838.0
2017-05-09 14:30:00,51.73,51.8,51.54,51.55,71313.0,40.5218,40.5766,40.373,40.3808,71313.0
2017-05-09 15:00:00,51.56,51.8,51.54,51.79,99624.0,40.3886,40.5766,40.373,40.5688,99624.0
2017-05-09 15:30:00,51.79,51.79,51.54,51.67,293150.0,40.5688,40.5688,40.373,40.4748,293150.0
2017-05-10 09:30:00,51.49,51.79,51.25,51.6,54300.0,40.3338,40.5688,40.1458,40.42,54300.0
2017-05-10 10:00:00,51.65,51.94,51.46,51.46,53051.0,40.4591,40.6863,40.3103,40.3103,53051.0
2017-05-10 10:30:00,51.47,51.53,51.32,51.44,65855.0,40.3181,40.3651,40.2006,40.2946,65855.0
2017-05-10 11:00:00,51.42,51.62,51.35,51.53,46518.0,40.279,40.4356,40.2241,40.3651,46518.0
2017-05-10 11:30:00,51.54,51.55,51.43,51.5,30711.0,40.373,40.3808,40.2868,40.3416,30711.0
2017-05-10 12:00:00,51.46,51.48,51.35,51.38,30512.0,40.3103,40.326,40.2241,40.2476,30512.0
2017-05-10 12:30:00,51.4,51.56,51.39,51.53,37723.0,40.2633,40.3886,40.2555,40.3651,37723.0
2017-05-10 13:00:00,51.55,51.64,51.48,51.64,36399.0,40.3808,40.4513,40.326,40.4513,36399.0
2017-05-10 13:30:00,51.63,51.66,51.53,51.55,33527.0,40.4435,40.467,40.3651,40.3808,33527.0
2017-05-10 14:00:00,51.54,51.6,51.46,51.6,92904.0,40.373,40.42,40.3103,40.42,92904.0
2017-05-10 14:30:00,51.58,51.62,51.46,51.49,84711.0,40.4043,40.4356,40.3103,40.3338,84711.0
2017-05-10 15:00:00,51.5,51.54,51.25,51.28,90249.0,40.3416,40.373,40.1458,40.1693,90249.0
2017-05-10 15:30:00,51.26,51.34,51.23,51.25,237948.0,40.1536,40.2163,40.1301,40.1458,237948.0
2017-05-11 09:30:00,50.51,51.0,50.12,50.26,162078.0,39.5661,39.95,39.2606,39.3703,162078.0
2017-05-11 10:00:00,50.28,50.33,49.62,49.92,182924.0,39.386,39.4251,38.869,39.104,182924.0
2017-05-11 10:30:00,49.92,50.28,49.75,50.26,178485.0,39.104,39.386,38.9708,39.3703,178485.0
2017-05-11 11:00:00,50.25,50.53,50.25,50.51,89954.0,39.3625,39.5818,39.3625,39.5661,89954.0
2017-05-11 11:30:00,50.52,50.58,50.3,50.34,232833.0,39.574,39.621,39.4016,39.433,232833.0
2017-05-11 12:00:00,50.35,50.6,50.32,50.57,179391.0,39.4408,39.6366,39.4173,39.6131,179391.0
2017-05-11 12:30:00,50.58,50.62,50.48,50.51,91260.0,39.621,39.6523,39.5426,39.5661,91260.0
2017-05-11 13:00:00,50.52,50.59,50.28,50.35,93071.0,39.574,39.6288,39.386,39.4408,93071.0
2017-05-11 13:30:00,50.34,50.44,50.2,50.35,89287.0,39.433,39.5113,39.3233,39.4408,89287.0
2017-05-11 14:00:00,50.35,50.45,50.28,50.36,93115.0,39.4408,39.5191,39.386,39.4486,93115.0
2017-05-11 14:30:00,50.38,50.42,50.22,50.24,86087.0,39.4643,39.4956,39.339,39.3546,86087.0
2017-05-11 15:00:00,50.24,50.29,50.03,50.08,129237.0,39.3546,39.3938,39.1901,39.2293,129237.0
2017-05-11 15:30:00,50.06,50.22,50.06,50.2,320066.0,39.2136,39.339,39.2136,39.3233,320066.0
2017-05-12 09:30:00,47.52,47.7,45.88,46.63,1784906.0,37.224,37.365,35.9393,36.5268,1784906.0
2017-05-12 10:00:00,46.63,47.06,46.62,46.83,1056192.0,36.5268,36.8636,36.519,36.6835,1056192.0
2017-05-12 10:30:00,46.86,47.5,46.5,47.14,767384.0,36.707,37.2083,36.425,36.9263,767384.0
2017-05-12 11:00:00,47.11,47.5,47.09,47.1,373541.0,36.9028,37.2083,36.8871,36.895,373541.0
2017-05-12 11:30:00,47.1,47.48,47.1,47.27,427501.0,36.895,37.1926,36.895,37.0281,427501.0
2017-05-12 12:00:00,47.26,47.99,47.26,47.87,333547.0,37.0203,37.5921,37.0203,37.4981,333547.0
2017-05-12 12:30:00,47.86,48.0,47.42,47.62,326007.0,37.4903,37.6,37.1456,37.3023,326007.0
2017-05-12 13:00:00,47.63,47.76,47.44,47.47,210044.0,37.3101,37.412,37.1613,37.1848,210044.0
2017-05-12 13:30:00,47.47,47.61,47.42,47.49,169866.0,37.1848,37.2945,37.1456,37.2005,169866.0
2017-05-12 14:00:00,47.49,47.83,47.44,47.75,289194.0,37.2005,37.4668,37.1613,37.4041,289194.0
2017-05-12 14:30:00,47.75,47.89,47.59,47.75,261080.0,37.4041,37.5138,37.2788,37.4041,261080.0
2017-05-12 15:00:00,47.74,48.0,47.67,47.9,387653.0,37.3963,37.6,37.3415,37.5216,387653.0
2017-05-12 15:30:00,47.9,48.11,47.81,48.06,924463.0,37.5216,37.6861,37.4511,37.647,924463.0
2017-05-15 09:30:00,48.23,48.24,47.47,47.54,462529.0,37.7801,37.788,37.1848,37.2396,462529.0
2017-05-15 10:00:00,47.57,48.1,47.56,48.0,384299.0,37.2631,37.6783,37.2553,37.6,384299.0
2017-05-15 10:30:00,48.0,48.19,48.0,48.05,243065.0,37.6,37.7488,37.6,37.6391,243065.0
2017-05-15 11:00:00,48.07,48.18,47.96,47.99,130828.0,37.6548,37.741,37.5686,37.5921,130828.0
2017-05-15 11:30:00,47.99,48.17,47.96,48.03,192239.0,37.5921,37.7331,37.5686,37.6235,192239.0
2017-05-15 12:00:00,48.02,48.07,47.99,48.03,108852.0,37.6156,37.6548,37.5921,37.6235,108852.0
2017-05-15 12:30:00,48.02,48.03,47.94,47.99,116387.0,37.6156,37.6235,37.553,37.5921,116387.0
2017-05-15 13:00:00,47.98,48.01,47.89,47.92,146381.0,37.5843,37.6078,37.5138,37.5373,146381.0
2017-05-15 13:30:00,47.91,47.91,47.6,47.71,221229.0,37.5295,37.5295,37.2866,37.3728,221229.0
2017-05-15 14:00:00,47.71,47.72,47.44,47.44,208110.0,37.3728,37.3806,37.1613,37.1613,208110.0
2017-05-15 14:30:00,47.44,47.67,47.37,47.55,274901.0,37.1613,37.3415,37.1065,37.2475,274901.0
2017-05-15 15:00:00,47.56,47.7,47.55,47.63,268778.0,37.2553,37.365,37.2475,37.3101,268778.0
2017-05-15 15:30:00,47.63,47.78,47.55,47.58,650194.0,37.3101,37.4276,37.2475,37.271,650194.0
2017-05-16 09:30:00,42.05,43.04,41.55,42.91,5029811.0,32.9391,33.7146,32.5475,33.6128,5029811.0
2017-05-16 10:00:00,42.9,43.2,42.45,42.46,2191227.0,33.605,33.84,33.2525,33.2603,2191227.0
2017-05-16 10:30:00,42.46,42.88,41.9,41.98,1620520.0,33.2603,33.5893,32.8216,32.8843,1620520.0
2017-05-16 11:00:00,41.98,42.06,41.5,41.51,1608921.0,32.8843,32.947,32.5083,32.5161,1608921.0
2017-05-16 11:30:00,41.51,41.55,41.09,41.26,1381721.0,32.5161,32.5475,32.1871,32.3203,1381721.0
2017-05-16 12:00:00,41.26,41.45,41.25,41.41,524647.0,32.3203,32.4691,32.3125,32.4378,524647.0
2017-05-16 12:30:00,41.42,41.48,40.9,41.01,953114.0,32.4456,32.4926,32.0383,32.1245,953114.0
2017-05-16 13:00:00,41.01,41.36,40.91,41.28,936640.0,32.1245,32.3986,32.0461,32.336,936640.0
2017-05-16 13:30:00,41.28,41.31,41.06,41.2,473848.0,32.336,32.3595,32.1636,32.2733,473848.0
2017-05-16 14:00:00,41.21,41.47,41.03,41.18,736200.0,32.2811,32.4848,32.1401,32.2576,736200.0
2017-05-16 14:30:00,41.18,41.22,40.75,40.8,1185881.0,32.2576,32.289,31.9208,31.96,1185881.0
2017-05-16 15:00:00,40.79,40.8,40.25,40.42,1555252.0,31.9521,31.96,31.5291,31.6623,1555252.0
2017-05-16 15:30:00,40.41,41.05,40.31,41.04,2594806.0,31.6545,32.1558,31.5761,32.148,2594806.0
2017-05-17 09:30:00,40.91,42.25,40.8,41.83,1471824.0,32.0461,33.0958,31.96,32.7668,1471824.0
2017-05-17 10:00:00,41.83,42.02,41.42,41.61,678630.0,32.7668,32.9156,32.4456,32.5945,678630.0
2017-05-17 10:30:00,41.61,41.77,41.54,41.65,404673.0,32.5945,32.7198,32.5396,32.6258,404673.0
2017-05-17 11:00:00,41.65,41.74,41.44,41.48,463604.0,32.6258,32.6963,32.4613,32.4926,463604.0
2017-05-17 11:30:00,41.48,42.18,41.47,42.1,704410.0,32.4926,33.041,32.4848,32.9783,704410.0
2017-05-17 12:00:00,42.12,42.12,41.68,41.71,523701.0,32.994,32.994,32.6493,32.6728,523701.0
2017-05-17 12:30:00,41.71,41.94,41.7,41.8,332467.0,32.6728,32.853,32.665,32.7433,332467.0
2017-05-17 13:00:00,41.8,41.97,41.76,41.96,276690.0,32.7433,32.8765,32.712,32.8686,276690.0
2017-05-17 13:30:00,41.96,42.03,41.84,41.93,265247.0,32.8686,32.9235,32.7746,32.8451,265247.0
2017-05-17 14:00:00,41.94,41.97,41.7,41.81,779713.0,32.853,32.8765,32.665,32.7511,779713.0
2017-05-17 14:30:00,41.81,41.85,41.63,41.82,379610.0,32.7511,32.7825,32.6101,32.759,379610.0
2017-05-17 15:00:00,41.81,42.0,41.73,41.97,693256.0,32.7511,32.9,32.6885,32.8765,693256.0
2017-05-17 15:30:00,41.97,42.07,41.68,41.74,1327309.0,32.8765,32.9548,32.6493,32.6963,1327309.0
2017-05-18 09:30:00,41.66,42.09,41.54,41.65,284255.0,32.6336,32.9705,32.5396,32.6258,284255.0
2017-05-18 10:00:00,41.64,42.15,41.64,41.87,301514.0,32.618,33.0175,32.618,32.7981,301514.0
2017-05-18 10:30:00,41.88,41.89,41.37,41.38,347721.0,32.806,32.8138,32.4065,32.4143,347721.0
2017-05-18 11:00:00,41.37,41.59,41.35,41.45,189330.0,32.4065,32.5788,32.3908,32.4691,189330.0
2017-05-18 11:30:00,41.45,41.46,41.2,41.34,243986.0,32.4691,32.477,32.2733,32.383,243986.0
2017-05-18 12:00:00,41.33,41.6,41.29,41.51,283106.0,32.3751,32.5866,32.3438,32.5161,283106.0
2017-05-18 12:30:00,41.51,41.53,41.34,41.41,315860.0,32.5161,32.5318,32.383,32.4378,315860.0
2017-05-18 13:00:00,41.41,41.55,41.4,41.52,219888.0,32.4378,32.5475,32.43,32.524,219888.0
2017-05-18 13:30:00,41.51,41.55,41.44,41.51,224177.0,32.5161,32.5475,32.4613,32.5161,224177.0
2017-05-18 14:00:00,41.52,41.77,41.48,41.56,292330.0,32.524,32.7198,32.4926,32.5553,292330.0
2017-05-18 14:30:00,41.55,41.61,41.34,41.49,441715.0,32.5475,32.5945,32.383,32.5005,441715.0
2017-05-18 15:00:00,41.5,41.54,41.41,41.54,370198.0,32.5083,32.5396,32.4378,32.5396,370198.0
2017-05-18 15:30:00,41.53,41.55,41.37,41.39,725443.0,32.5318,32.5475,32.4065,32.4221,725443.0
2017-05-19 09:30:00,41.17,41.19,40.38,40.76,643193.0,32.2498,32.2655,31.631,31.9286,643193.0
2017-05-19 10:00:00,40.77,41.06,40.6,40.71,506018.0,31.9365,32.1636,31.8033,31.8895,506018.0
2017-05-19 10:30:00,40.72,40.93,40.72,40.75,318346.0,31.8973,32.0618,31.8973,31.9208,318346.0
2017-05-19 11:00:00,40.76,40.85,40.44,40.54,438194.0,31.9286,31.9991,31.678,31.7563,438194.0
2017-05-19 11:30:00,40.55,40.63,40.45,40.51,223646.0,31.7641,31.8268,31.6858,31.7328,223646.0
2017-05-19 12:00:00,40.52,40.83,40.48,40.78,175560.0,31.7406,31.9835,31.7093,31.9443,175560.0
2017-05-19 12:30:00,40.78,40.84,40.67,40.73,138006.0,31.9443,31.9913,31.8581,31.9051,138006.0
2017-05-19 13:00:00,40.74,40.8,40.63,40.8,144249.0,31.913,31.96,31.8268,31.96,144249.0
2017-05-19 13:30:00,40.8,40.89,40.72,40.83,125552.0,31.96,32.0305,31.8973,31.9835,125552.0
2017-05-19 14:00:00,40.85,40.94,40.76,40.92,165224.0,31.9991,32.0696,31.9286,32.054,165224.0
2017-05-19 14:30:00,40.92,41.0,40.88,40.98,167102.0,32.054,32.1166,32.0226,32.101,167102.0
2017-05-19 15:00:00,41.0,41.03,40.91,41.0,220111.0,32.1166,32.1401,32.0461,32.1166,220111.0
2017-05-19 15:30:00,40.99,41.02,40.8,40.8,670123.0,32.1088,32.1323,31.96,31.96,670123.0
2017-05-22 09:30:00,40.74,41.12,40.69,41.08,217868.0,31.913,32.2106,31.8738,32.1793,217868.0
2017-05-22 10:00:00,41.1,41.1,40.98,41.0,266792.0,32.195,32.195,32.101,32.1166,266792.0
2017-05-22 10:30:00,41.0,41.04,40.97,41.01,230946.0,32.1166,32.148,32.0931,32.1245,230946.0
2017-05-22 11:00:00,41.0,41.05,40.99,41.02,164808.0,32.1166,32.1558,32.1088,32.1323,164808.0
2017-05-22 11:30:00,41.02,41.02,40.76,40.84,301434.0,32.1323,32.1323,31.9286,31.9913,301434.0
2017-05-22 12:00:00,40.85,40.95,40.79,40.87,157790.0,31.9991,32.0775,31.9521,32.0148,157790.0
2017-05-22 12:30:00,40.86,40.97,40.79,40.94,106826.0,32.007,32.0931,31.9521,32.0696,106826.0
2017-05-22 13:00:00,40.93,41.0,40.93,40.99,101804.0,32.0618,32.1166,32.0618,32.1088,101804.0
2017-05-22 13:30:00,40.99,41.01,40.93,40.97,124894.0,32.1088,32.1245,32.0618,32.0931,124894.0
2017-05-22 14:00:00,40.97,40.99,40.9,40.96,183236.0,32.0931,32.1088,32.0383,32.0853,183236.0
2017-05-22 14:30:00,40.96,41.0,40.94,41.0,137211.0,32.0853,32.1166,32.0696,32.1166,137211.0
2017-05-22 15:00:00,41.0,41.07,40.98,41.06,182329.0,32.1166,32.1715,32.101,32.1636,182329.0
2017-05-22 15:30:00,41.06,41.07,40.98,40.98,361029.0,32.1636,32.1715,32.101,32.101,361029.0
2017-05-23 09:30:00,41.02,41.27,41.0,41.26,191222.0,32.1323,32.3281,32.1166,32.3203,191222.0
2017-05-23 10:00:00,41.24,41.31,41.02,41.27,192323.0,32.3046,32.3595,32.1323,32.3281,192323.0
2017-05-23 10:30:00,41.27,41.42,41.22,41.25,256055.0,32.3281,32.4456,32.289,32.3125,256055.0
2017-05-23 11:00:00,41.26,41.42,41.24,41.42,90130.0,32.3203,32.4456,32.3046,32.4456,90130.0
2017-05-23 11:30:00,41.42,41.58,41.41,41.57,151372.0,32.4456,32.571,32.4378,32.5631,151372.0
2017-05-23 12:00:00,41.57,41.6,41.4,41.51,209059.0,32.5631,32.5866,32.43,32.5161,209059.0
2017-05-23 12:30:00,41.51,41.52,41.41,41.42,66086.0,32.5161,32.524,32.4378,32.4456,66086.0
2017-05-23 13:00:00,41.42,41.44,41.34,41.35,100678.0,32.4456,32.4613,32.383,32.3908,100678.0
2017-05-23 13:30:00,41.36,41.43,41.26,41.32,153085.0,32.3986,32.4535,32.3203,32.3673,153085.0
2017-05-23 14:00:00,41.33,41.47,41.28,41.46,260288.0,32.3751,32.4848,32.336,32.477,260288.0
2017-05-23 14:30:00,41.45,41.51,41.37,41.46,242385.0,32.4691,32.5161,32.4065,32.477,242385.0
2017-05-23 15:00:00,41.46,41.52,41.44,41.5,266398.0,32.477,32.524,32.4613,32.5083,266398.0
2017-05-23 15:30:00,41.5,41.53,41.36,41.45,553023.0,32.5083,32.5318,32.3986,32.4691,553023.0
2017-05-24 09:30:00,41.44,41.59,41.27,41.42,163092.0,32.4613,32.5788,32.3281,32.4456,163092.0
2017-05-24 10:00:00,41.44,41.53,41.27,41.53,124314.0,32.4613,32.5318,32.3281,32.5318,124314.0
2017-05-24 10:30:00,41.54,41.67,41.49,41.63,103008.0,32.5396,32.6415,32.5005,32.6101,103008.0
2017-05-24 11:00:00,41.63,41.84,41.62,41.69,125968.0,32.6101,32.7746,32.6023,32.6571,125968.0
2017-05-24 11:30:00,41.71,41.72,41.57,41.58,90616.0,32.6728,32.6806,32.5631,32.571,90616.0
2017-05-24 12:00:00,41.57,41.64,41.55,41.61,53662.0,32.5631,32.618,32.5475,32.5945,53662.0
2017-05-24 12:30:00,41.62,41.63,41.56,41.59,52236.0,32.6023,32.6101,32.5553,32.5788,52236.0
2017-05-24 13:00:00,41.59,41.77,41.58,41.76,124752.0,32.5788,32.7198,32.571,32.712,124752.0
2017-05-24 13:30:00,41.77,41.82,41.7,41.81,99058.0,32.7198,32.759,32.665,32.7511,99058.0
2017-05-24 14:00:00,41.81,41.81,41.67,41.72,99949.0,32.7511,32.7511,32.6415,32.6806,99949.0
2017-05-24 14:30:00,41.72,41.77,41.66,41.76,118333.0,32.6806,32.7198,32.6336,32.712,118333.0
2017-05-24 15:00:00,41.75,41.75,41.6,41.63,95193.0,32.7041,32.7041,32.5866,32.6101,95193.0
2017-05-24 15:30:00,41.63,41.65,41.5,41.5,404348.0,32.6101,32.6258,32.5083,32.5083,404348.0
2017-05-25 09:30:00,41.94,42.45,41.58,42.45,240726.0,32.853,33.2525,32.571,33.2525,240726.0
2017-05-25 10:00:00,42.45,42.76,42.39,42.68,403135.0,33.2525,33.4953,33.2055,33.4326,403135.0
2017-05-25 10:30:00,42.67,42.67,42.32,42.35,150736.0,33.4248,33.4248,33.1506,33.1741,150736.0
2017-05-25 11:00:00,42.35,42.44,42.11,42.28,147074.0,33.1741,33.2446,32.9861,33.1193,147074.0
2017-05-25 11:30:00,42.29,42.29,42.07,42.07,115793.0,33.1271,33.1271,32.9548,32.9548,115793.0
2017-05-25 12:00:00,42.08,42.09,41.94,42.07,86744.0,32.9626,32.9705,32.853,32.9548,86744.0
2017-05-25 12:30:00,42.06,42.16,42.02,42.1,86563.0,32.947,33.0253,32.9156,32.9783,86563.0
2017-05-25 13:00:00,42.1,42.24,42.09,42.23,65394.0,32.9783,33.088,32.9705,33.0801,65394.0
2017-05-25 13:30:00,42.24,42.29,42.07,42.09,117933.0,33.088,33.1271,32.9548,32.9705,117933.0
2017-05-25 14:00:00,42.08,42.13,41.97,41.98,83575.0,32.9626,33.0018,32.8765,32.8843,83575.0
2017-05-25 14:30:00,41.98,42.14,41.98,41.99,80886.0,32.8843,33.0096,32.8843,32.8921,80886.0
2017-05-25 15:00:00,41.99,42.04,41.93,41.94,82464.0,32.8921,32.9313,32.8451,32.853,82464.0
2017-05-25 15:30:00,41.93,42.02,41.91,42.01,281728.0,32.8451,32.9156,32.8295,32.9078,281728.0
2017-05-26 09:30:00,42.01,42.14,41.67,41.9,106742.0,32.9078,33.0096,32.6415,32.8216,106742.0
2017-05-26 10:00:00,41.9,42.03,41.74,41.8,139764.0,32.8216,32.9235,32.6963,32.7433,139764.0
2017-05-26 10:30:00,41.79,41.96,41.76,41.95,180289.0,32.7355,32.8686,32.712,32.8608,180289.0
2017-05-26 11:00:00,41.96,42.04,41.9,41.98,167142.0,32.8686,32.9313,32.8216,32.8843,167142.0
2017-05-26 11:30:00,41.99,42.05,41.95,41.99,115929.0,32.8921,32.9391,32.8608,32.8921,115929.0
2017-05-26 12:00:00,41.99,42.04,41.89,42.03,79517.0,32.8921,32.9313,32.8138,32.9235,79517.0
2017-05-26 12:30:00,42.03,42.14,42.02,42.14,89069.0,32.9235,33.0096,32.9156,33.0096,89069.0
2017-05-26 13:00:00,42.14,42.28,42.14,42.28,89577.0,33.0096,33.1193,33.0096,33.1193,89577.0
2017-05-26 13:30:00,42.27,42.27,42.19,42.19,66253.0,33.1115,33.1115,33.0488,33.0488,66253.0
2017-05-26 14:00:00,42.19,42.29,42.18,42.25,70114.0,33.0488,33.1271,33.041,33.0958,70114.0
2017-05-26 14:30:00,42.24,42.26,42.19,42.23,104189.0,33.088,33.1036,33.0488,33.0801,104189.0
2017-05-26 15:00:00,42.24,42.25,42.13,42.13,139350.0,33.088,33.0958,33.0018,33.0018,139350.0
2017-05-26 15:30:00,42.13,42.16,42.04,42.05,362970.0,33.0018,33.0253,32.9313,32.9391,362970.0
2017-05-30 09:30:00,41.96,42.35,41.96,42.27,108738.0,32.8686,33.1741,32.8686,33.1115,108738.0
2017-05-30 10:00:00,42.26,42.31,42.22,42.27,176867.0,33.1036,33.1428,33.0723,33.1115,176867.0
2017-05-30 10:30:00,42.28,42.38,42.23,42.25,102759.0,33.1193,33.1976,33.0801,33.0958,102759.0
2017-05-30 11:00:00,42.26,42.28,42.24,42.24,119656.0,33.1036,33.1193,33.088,33.088,119656.0
2017-05-30 11:30:00,42.25,42.27,42.24,42.25,149880.0,33.0958,33.1115,33.088,33.0958,149880.0
2017-05-30 12:00:00,42.24,42.27,42.06,42.07,237655.0,33.088,33.1115,32.947,32.9548,237655.0
2017-05-30 12:30:00,42.07,42.1,41.96,41.98,85002.0,32.9548,32.9783,32.8686,32.8843,85002.0
2017-05-30 13:00:00,41.98,42.04,41.94,42.04,70884.0,32.8843,32.9313,32.853,32.9313,70884.0
2017-05-30 13:30:00,42.03,42.24,42.02,42.24,72384.0,32.9235,33.088,32.9156,33.088,72384.0
2017-05-30 14:00:00,42.24,42.25,42.13,42.17,74831.0,33.088,33.0958,33.0018,33.0331,74831.0
2017-05-30 14:30:00,42.16,42.31,42.09,42.27,131604.0,33.0253,33.1428,32.9705,33.1115,131604.0
2017-05-30 15:00:00,42.26,42.27,42.24,42.24,89315.0,33.1036,33.1115,33.088,33.088,89315.0
2017-05-30 15:30:00,42.24,42.26,42.13,42.15,272084.0,33.088,33.1036,33.0018,33.0175,272084.0
2017-05-31 09:30:00,42.22,42.22,41.16,41.21,113174.0,33.0723,33.0723,32.242,32.2811,113174.0
2017-05-31 10:00:00,41.21,41.33,41.08,41.13,181492.0,32.2811,32.3751,32.1793,32.2185,181492.0
2017-05-31 10:30:00,41.16,41.25,41.05,41.1,113010.0,32.242,32.3125,32.1558,32.195,113010.0
2017-05-31 11:00:00,41.1,41.16,40.98,41.05,101155.0,32.195,32.242,32.101,32.1558,101155.0
2017-05-31 11:30:00,41.05,41.1,40.99,41.02,69758.0,32.1558,32.195,32.1088,32.1323,69758.0
2017-05-31 12:00:00,41.02,41.12,40.98,41.1,92466.0,32.1323,32.2106,32.101,32.195,92466.0
2017-05-31 12:30:00,41.11,41.2,41.1,41.18,87649.0,32.2028,32.2733,32.195,32.2576,87649.0
2017-05-31 13:00:00,41.19,41.19,41.01,41.01,97994.0,32.2655,32.2655,32.1245,32.1245,97994.0
2017-05-31 13:30:00,41.01,41.02,40.89,40.93,71751.0,32.1245,32.1323,32.0305,32.0618,71751.0
2017-05-31 14:00:00,40.93,40.97,40.87,40.92,74343.0,32.0618,32.0931,32.0148,32.054,74343.0
2017-05-31 14:30:00,40.93,40.94,40.85,40.91,72788.0,32.0618,32.0696,31.9991,32.0461,72788.0
2017-05-31 15:00:00,40.92,41.03,40.91,40.97,110538.0,32.054,32.1401,32.0461,32.0931,110538.0
2017-05-31 15:30:00,40.97,41.16,40.96,41.12,370388.0,32.0931,32.242,32.0853,32.2106,370388.0
2017-06-01 09:30:00,41.34,41.83,41.14,41.83,95404.0,32.383,32.7668,32.2263,32.7668,95404.0
2017-06-01 10:00:00,41.83,41.87,41.65,41.77,108498.0,32.7668,32.7981,32.6258,32.7198,108498.0
2017-06-01 10:30:00,41.78,41.78,41.42,41.48,87639.0,32.7276,32.7276,32.4456,32.4926,87639.0
2017-06-01 11:00:00,41.51,41.62,41.47,41.48,66834.0,32.5161,32.6023,32.4848,32.4926,66834.0
2017-06-01 11:30:00,41.49,41.57,41.36,41.49,48014.0,32.5005,32.5631,32.3986,32.5005,48014.0
2017-06-01 12:00:00,41.5,41.56,41.46,41.48,108711.0,32.5083,32.5553,32.477,32.4926,108711.0
2017-06-01 12:30:00,41.48,41.49,41.38,41.38,79419.0,32.4926,32.5005,32.4143,32.4143,79419.0
2017-06-01 13:00:00,41.4,41.59,41.39,41.58,91846.0,32.43,32.5788,32.4221,32.571,91846.0
2017-06-01 13:30:00,41.58,41.61,41.51,41.57,134942.0,32.571,32.5945,32.5161,32.5631,134942.0
2017-06-01 14:00:00,41.57,41.58,41.45,41.46,90958.0,32.5631,32.571,32.4691,32.477,90958.0
2017-06-01 14:30:00,41.46,41.65,41.42,41.58,117079.0,32.477,32.6258,32.4456,32.571,117079.0
2017-06-01 15:00:00,41.58,41.58,41.41,41.46,146132.0,32.571,32.571,32.4378,32.477,146132.0
2017-06-01 15:30:00,41.47,41.5,41.37,41.5,363613.0,32.4848,32.5083,32.4065,32.5083,363613.0
2017-06-02 09:30:00,41.38,41.77,40.71,40.82,69013.0,32.4143,32.7198,31.8895,31.9756,69013.0
2017-06-02 10:00:00,40.8,41.03,40.72,41.01,96854.0,31.96,32.1401,31.8973,32.1245,96854.0
2017-06-02 10:30:00,41.01,41.14,40.89,40.94,108908.0,32.1245,32.2263,32.0305,32.0696,108908.0
2017-06-02 11:00:00,40.95,41.03,40.92,40.98,51256.0,32.0775,32.1401,32.054,32.101,51256.0
2017-06-02 11:30:00,41.01,41.23,40.98,41.2,54806.0,32.1245,32.2968,32.101,32.2733,54806.0
2017-06-02 12:00:00,41.19,41.2,41.08,41.11,42869.0,32.2655,32.2733,32.1793,32.2028,42869.0
2017-06-02 12:30:00,41.11,41.15,41.05,41.06,45439.0,32.2028,32.2341,32.1558,32.1636,45439.0
2017-06-02 13:00:00,41.06,41.1,41.0,41.03,43333.0,32.1636,32.195,32.1166,32.1401,43333.0
2017-06-02 13:30:00,41.03,41.11,41.0,41.04,46474.0,32.1401,32.2028,32.1166,32.148,46474.0
2017-06-02 14:00:00,41.05,41.11,41.0,41.01,63696.0,32.1558,32.2028,32.1166,32.1245,63696.0
2017-06-02 14:30:00,41.02,41.08,41.0,41.04,87292.0,32.1323,32.1793,32.1166,32.148,87292.0
2017-06-02 15:00:00,41.04,41.08,41.0,41.06,122471.0,32.148,32.1793,32.1166,32.1636,122471.0
2017-06-02 15:30:00,41.07,41.14,41.01,41.02,348909.0,32.1715,32.2263,32.1245,32.1323,348909.0
2017-06-05 09:30:00,41.24,41.48,40.4,40.45,156634.0,32.3046,32.4926,31.6466,31.6858,156634.0
2017-06-05 10:00:00,40.45,40.55,40.38,40.43,161276.0,31.6858,31.7641,31.631,31.6701,161276.0
2017-06-05 10:30:00,40.45,40.45,40.23,40.27,103094.0,31.6858,31.6858,31.5135,31.5448,103094.0
2017-06-05 11:00:00,40.27,40.37,40.26,40.35,89123.0,31.5448,31.6231,31.537,31.6075,89123.0
2017-06-05 11:30:00,40.34,40.59,40.27,40.57,84259.0,31.5996,31.7955,31.5448,31.7798,84259.0
2017-06-05 12:00:00,40.57,40.64,40.4,40.41,65092.0,31.7798,31.8346,31.6466,31.6545,65092.0
2017-06-05 12:30:00,40.41,40.51,40.37,40.49,55514.0,31.6545,31.7328,31.6231,31.7171,55514.0
2017-06-05 13:00:00,40.5,40.52,40.42,40.45,56157.0,31.725,31.7406,31.6623,31.6858,56157.0
2017-06-05 13:30:00,40.44,40.55,40.42,40.48,71182.0,31.678,31.7641,31.6623,31.7093,71182.0
2017-06-05 14:00:00,40.47,40.51,40.3,40.34,85055.0,31.7015,31.7328,31.5683,31.5996,85055.0
2017-06-05 14:30:00,40.35,40.42,40.34,40.4,70045.0,31.6075,31.6623,31.5996,31.6466,70045.0
2017-06-05 15:00:00,40.41,40.44,40.38,40.44,91450.0,31.6545,31.678,31.631,31.678,91450.0
2017-06-05 15:30:00,40.43,40.45,40.37,40.43,238268.0,31.6701,31.6858,31.6231,31.6701,238268.0
2017-06-06 09:30:00,40.13,40.16,39.36,39.54,280386.0,31.4351,31.4586,30.832,30.973,280386.0
2017-06-06 10:00:00,39.57,39.75,39.41,39.41,220632.0,30.9965,31.1375,30.8711,30.8711,220632.0
2017-06-06 10:30:00,39.41,39.48,39.26,39.26,235767.0,30.8711,30.926,30.7536,30.7536,235767.0
2017-06-06 11:00:00,39.28,39.28,38.95,38.96,276827.0,30.7693,30.7693,30.5108,30.5186,276827.0
2017-06-06 11:30:00,38.97,39.08,38.85,38.86,300693.0,30.5265,30.6126,30.4325,30.4403,300693.0
2017-06-06 12:00:00,38.85,39.0,38.74,38.86,196194.0,30.4325,30.55,30.3463,30.4403,196194.0
2017-06-06 12:30:00,38.85,38.92,38.76,38.86,146606.0,30.4325,30.4873,30.362,30.4403,146606.0
2017-06-06 13:00:00,38.87,39.02,38.83,38.85,211271.0,30.4481,30.5656,30.4168,30.4325,211271.0
2017-06-06 13:30:00,38.85,38.88,38.8,38.85,119701.0,30.4325,30.456,30.3933,30.4325,119701.0
2017-06-06 14:00:00,38.85,39.03,38.78,39.02,415092.0,30.4325,30.5735,30.3776,30.5656,415092.0
2017-06-06 14:30:00,39.02,39.36,39.01,39.25,218838.0,30.5656,30.832,30.5578,30.7458,218838.0
2017-06-06 15:00:00,39.25,39.27,39.15,39.17,162826.0,30.7458,30.7615,30.6675,30.6831,162826.0
2017-06-06 15:30:00,39.18,39.3,39.14,39.2,533829.0,30.691,30.785,30.6596,30.7066,533829.0
2017-06-07 09:30:00,39.25,39.33,38.77,38.96,176950.0,30.8798,30.9427,30.5021,30.6516,176950.0
2017-06-07 10:00:00,38.97,39.06,38.8,38.9,141563.0,30.6595,30.7303,30.5257,30.6044,141563.0
2017-06-07 10:30:00,38.88,38.89,38.52,38.52,203131.0,30.5887,30.5966,30.3055,30.3055,203131.0
2017-06-07 11:00:00,38.52,38.62,38.44,38.49,223810.0,30.3055,30.3841,30.2425,30.2819,223810.0
2017-06-07 11:30:00,38.48,38.56,38.3,38.41,289333.0,30.274,30.3369,30.1324,30.2189,289333.0
2017-06-07 12:00:00,38.41,38.76,38.39,38.69,210258.0,30.2189,30.4943,30.2032,30.4392,210258.0
2017-06-07 12:30:00,38.68,38.78,38.66,38.72,118367.0,30.4313,30.51,30.4156,30.4628,118367.0
2017-06-07 13:00:00,38.73,38.9,38.72,38.82,74127.0,30.4707,30.6044,30.4628,30.5415,74127.0
2017-06-07 13:30:00,38.81,38.85,38.75,38.8,100241.0,30.5336,30.5651,30.4864,30.5257,100241.0
2017-06-07 14:00:00,38.81,39.03,38.8,38.91,129932.0,30.5336,30.7067,30.5257,30.6123,129932.0
2017-06-07 14:30:00,38.91,39.03,38.9,38.94,141336.0,30.6123,30.7067,30.6044,30.6359,141336.0
2017-06-07 15:00:00,38.93,39.07,38.9,39.07,150513.0,30.628,30.7382,30.6044,30.7382,150513.0
2017-06-07 15:30:00,39.06,39.08,38.97,39.01,608363.0,30.7303,30.746,30.6595,30.691,608363.0
2017-06-08 09:30:00,39.23,39.83,39.14,39.69,224050.0,30.864,31.3361,30.7932,31.226,224050.0
2017-06-08 10:00:00,39.67,39.71,39.34,39.34,191045.0,31.2102,31.2417,30.9506,30.9506,191045.0
2017-06-08 10:30:00,39.34,39.45,39.14,39.19,138207.0,30.9506,31.0371,30.7932,30.8326,138207.0
2017-06-08 11:00:00,39.18,39.21,38.77,38.8,160835.0,30.8247,30.8483,30.5021,30.5257,160835.0
2017-06-08 11:30:00,38.8,38.91,38.78,38.9,116168.0,30.5257,30.6123,30.51,30.6044,116168.0
2017-06-08 12:00:00,38.9,39.0,38.85,38.96,93224.0,30.6044,30.6831,30.5651,30.6516,93224.0
2017-06-08 12:30:00,38.97,39.06,38.95,38.98,59501.0,30.6595,30.7303,30.6438,30.6674,59501.0
2017-06-08 13:00:00,38.98,39.01,38.91,38.95,57868.0,30.6674,30.691,30.6123,30.6438,57868.0
2017-06-08 13:30:00,38.95,39.0,38.91,38.98,63783.0,30.6438,30.6831,30.6123,30.6674,63783.0
2017-06-08 14:00:00,38.98,39.11,38.88,38.88,111980.0,30.6674,30.7696,30.5887,30.5887,111980.0
2017-06-08 14:30:00,38.88,38.94,38.84,38.84,72218.0,30.5887,30.6359,30.5572,30.5572,72218.0
2017-06-08 15:00:00,38.84,38.86,38.71,38.77,118023.0,30.5572,30.573,30.4549,30.5021,118023.0
2017-06-08 15:30:00,38.77,38.77,38.55,38.57,562012.0,30.5021,30.5021,30.3291,30.3448,562012.0
2017-06-09 09:30:00,38.62,39.06,38.62,38.97,111594.0,30.3841,30.7303,30.3841,30.6595,111594.0
2017-06-09 10:00:00,38.99,39.06,38.85,39.05,114852.0,30.6752,30.7303,30.5651,30.7224,114852.0
2017-06-09 10:30:00,39.05,39.16,38.93,39.06,126264.0,30.7224,30.809,30.628,30.7303,126264.0
2017-06-09 11:00:00,39.05,39.27,38.97,39.15,130741.0,30.7224,30.8955,30.6595,30.8011,130741.0
2017-06-09 11:30:00,39.16,39.27,39.15,39.2,59132.0,30.809,30.8955,30.8011,30.8404,59132.0
2017-06-09 12:00:00,39.19,39.29,39.13,39.25,79611.0,30.8326,30.9113,30.7854,30.8798,79611.0
2017-06-09 12:30:00,39.25,39.61,39.25,39.5,77605.0,30.8798,31.163,30.8798,31.0765,77605.0
2017-06-09 13:00:00,39.51,39.66,39.5,39.57,61367.0,31.0843,31.2024,31.0765,31.1315,61367.0
2017-06-09 13:30:00,39.58,39.8,39.56,39.79,84016.0,31.1394,31.3125,31.1237,31.3046,84016.0
2017-06-09 14:00:00,39.8,40.12,39.78,40.09,279582.0,31.3125,31.5643,31.2968,31.5407,279582.0
2017-06-09 14:30:00,40.1,40.28,40.04,40.05,202083.0,31.5485,31.6901,31.5013,31.5092,202083.0
2017-06-09 15:00:00,40.04,40.2,39.96,40.11,159816.0,31.5013,31.6272,31.4384,31.5564,159816.0
2017-06-09 15:30:00,40.13,40.15,39.89,40.02,561932.0,31.5721,31.5879,31.3833,31.4856,561932.0
2017-06-12 09:30:00,40.19,41.71,40.15,41.6,442104.0,31.6193,32.8152,31.5879,32.7286,442104.0
2017-06-12 10:00:00,41.61,41.65,41.19,41.52,295490.0,32.7365,32.768,32.4061,32.6657,295490.0
2017-06-12 10:30:00,41.5,41.55,41.12,41.23,131358.0,32.65,32.6893,32.351,32.4375,131358.0
2017-06-12 11:00:00,41.22,41.26,40.45,40.83,185409.0,32.4297,32.4611,31.8239,32.1228,185409.0
2017-06-12 11:30:00,40.83,41.16,40.81,40.98,117523.0,32.1228,32.3825,32.1071,32.2409,117523.0
2017-06-12 12:00:00,40.98,40.98,40.9,40.95,78756.0,32.2409,32.2409,32.1779,32.2173,78756.0
2017-06-12 12:30:00,40.96,41.12,40.96,40.98,64875.0,32.2251,32.351,32.2251,32.2409,64875.0
2017-06-12 13:00:00,40.99,41.07,40.9,40.93,82188.0,32.2487,32.3117,32.1779,32.2015,82188.0
2017-06-12 13:30:00,40.94,40.98,40.89,40.92,79376.0,32.2094,32.2409,32.17,32.1937,79376.0
2017-06-12 14:00:00,40.92,41.04,40.89,40.92,134652.0,32.1937,32.2881,32.17,32.1937,134652.0
2017-06-12 14:30:00,40.92,41.03,40.89,41.0,147004.0,32.1937,32.2802,32.17,32.2566,147004.0
2017-06-12 15:00:00,41.0,41.12,40.95,40.98,147611.0,32.2566,32.351,32.2173,32.2409,147611.0
2017-06-12 15:30:00,40.98,41.06,40.87,40.89,526737.0,32.2409,32.3038,32.1543,32.17,526737.0
2017-06-13 09:30:00,40.67,40.8,39.98,40.42,142545.0,31.997,32.0992,31.4541,31.8003,142545.0
2017-06-13 10:00:00,40.42,40.88,40.39,40.77,76472.0,31.8003,32.1622,31.7767,32.0756,76472.0
2017-06-13 10:30:00,40.77,41.11,40.77,41.07,85401.0,32.0756,32.3431,32.0756,32.3117,85401.0
2017-06-13 11:00:00,41.05,41.07,40.66,40.79,100947.0,32.2959,32.3117,31.9891,32.0914,100947.0
2017-06-13 11:30:00,40.79,40.92,40.71,40.74,62999.0,32.0914,32.1937,32.0284,32.052,62999.0
2017-06-13 12:00:00,40.73,40.81,40.7,40.79,52929.0,32.0442,32.1071,32.0206,32.0914,52929.0
2017-06-13 12:30:00,40.8,40.96,40.78,40.85,72343.0,32.0992,32.2251,32.0835,32.1386,72343.0
2017-06-13 13:00:00,40.85,40.85,40.56,40.58,43032.0,32.1386,32.1386,31.9104,31.9262,43032.0
2017-06-13 13:30:00,40.57,40.67,40.53,40.65,39030.0,31.9183,31.997,31.8868,31.9812,39030.0
2017-06-13 14:00:00,40.65,40.68,40.59,40.64,47484.0,31.9812,32.0048,31.934,31.9734,47484.0
2017-06-13 14:30:00,40.66,40.67,40.53,40.58,35469.0,31.9891,31.997,31.8868,31.9262,35469.0
2017-06-13 15:00:00,40.58,40.74,40.57,40.69,74349.0,31.9262,32.052,31.9183,32.0127,74349.0
2017-06-13 15:30:00,40.68,40.68,40.54,40.63,224461.0,32.0048,32.0048,31.8947,31.9655,224461.0
2017-06-14 09:30:00,40.65,40.91,40.19,40.2,65896.0,31.9812,32.1858,31.6193,31.6272,65896.0
2017-06-14 10:00:00,40.19,40.49,40.1,40.47,80758.0,31.6193,31.8553,31.5485,31.8396,80758.0
2017-06-14 10:30:00,40.5,40.55,40.34,40.54,104141.0,31.8632,31.9026,31.7373,31.8947,104141.0
2017-06-14 11:00:00,40.55,40.62,40.47,40.56,29189.0,31.9026,31.9576,31.8396,31.9104,29189.0
2017-06-14 11:30:00,40.57,40.57,40.4,40.43,23364.0,31.9183,31.9183,31.7845,31.8081,23364.0
2017-06-14 12:00:00,40.45,40.52,40.39,40.46,27547.0,31.8239,31.879,31.7767,31.8317,27547.0
2017-06-14 12:30:00,40.49,40.53,40.47,40.49,16686.0,31.8553,31.8868,31.8396,31.8553,16686.0
2017-06-14 13:00:00,40.49,40.57,40.49,40.49,17602.0,31.8553,31.9183,31.8553,31.8553,17602.0
2017-06-14 13:30:00,40.48,40.52,40.46,40.52,18318.0,31.8475,31.879,31.8317,31.879,18318.0
2017-06-14 14:00:00,40.53,40.63,40.49,40.63,43694.0,31.8868,31.9655,31.8553,31.9655,43694.0
2017-06-14 14:30:00,40.63,40.66,40.46,40.59,38320.0,31.9655,31.9891,31.8317,31.934,38320.0
2017-06-14 15:00:00,40.57,40.67,40.54,40.65,58258.0,31.9183,31.997,31.8947,31.9812,58258.0
2017-06-14 15:30:00,40.65,40.68,40.58,40.65,167572.0,31.9812,32.0048,31.9262,31.9812,167572.0
2017-06-15 09:30:00,40.99,41.61,40.48,40.72,341368.0,32.2487,32.7365,31.8475,32.0363,341368.0
2017-06-15 10:00:00,40.7,40.88,40.63,40.88,113803.0,32.0206,32.1622,31.9655,32.1622,113803.0
2017-06-15 10:30:00,40.86,40.92,40.66,40.68,125999.0,32.1464,32.1937,31.9891,32.0048,125999.0
2017-06-15 11:00:00,40.69,40.74,40.49,40.64,233614.0,32.0127,32.052,31.8553,31.9734,233614.0
2017-06-15 11:30:00,40.65,40.91,40.64,40.79,70058.0,31.9812,32.1858,31.9734,32.0914,70058.0
2017-06-15 12:00:00,40.78,40.93,40.72,40.88,49162.0,32.0835,32.2015,32.0363,32.1622,49162.0
2017-06-15 12:30:00,40.87,40.87,40.74,40.78,31688.0,32.1543,32.1543,32.052,32.0835,31688.0
2017-06-15 13:00:00,40.78,40.84,40.69,40.7,26911.0,32.0835,32.1307,32.0127,32.0206,26911.0
2017-06-15 13:30:00,40.7,40.77,40.7,40.75,29897.0,32.0206,32.0756,32.0206,32.0599,29897.0
2017-06-15 14:00:00,40.75,40.88,40.72,40.84,37448.0,32.0599,32.1622,32.0363,32.1307,37448.0
2017-06-15 14:30:00,40.83,40.94,40.81,40.88,45530.0,32.1228,32.2094,32.1071,32.1622,45530.0
2017-06-15 15:00:00,40.88,40.99,40.86,40.86,90010.0,32.1622,32.2487,32.1464,32.1464,90010.0
2017-06-15 15:30:00,40.87,40.87,40.66,40.7,262410.0,32.1543,32.1543,31.9891,32.0206,262410.0
2017-06-16 09:30:00,40.54,40.54,39.7,39.73,294090.0,31.8947,31.8947,31.2338,31.2574,294090.0
2017-06-16 10:00:00,39.73,39.76,39.4,39.58,191456.0,31.2574,31.281,30.9978,31.1394,191456.0
2017-06-16 10:30:00,39.58,39.69,39.27,39.36,146042.0,31.1394,31.226,30.8955,30.9663,146042.0
2017-06-16 11:00:00,39.39,39.63,39.35,39.5,120173.0,30.9899,31.1787,30.9585,31.0765,120173.0
2017-06-16 11:30:00,39.49,39.57,39.37,39.54,96042.0,31.0686,31.1315,30.9742,31.1079,96042.0
2017-06-16 12:00:00,39.55,39.61,39.52,39.59,68117.0,31.1158,31.163,31.0922,31.1473,68117.0
2017-06-16 12:30:00,39.58,39.6,39.46,39.47,42591.0,31.1394,31.1551,31.045,31.0529,42591.0
2017-06-16 13:00:00,39.47,39.47,39.33,39.35,43061.0,31.0529,31.0529,30.9427,30.9585,43061.0
2017-06-16 13:30:00,39.34,39.55,39.33,39.54,112623.0,30.9506,31.1158,30.9427,31.1079,112623.0
2017-06-16 14:00:00,39.54,39.63,39.49,39.59,63741.0,31.1079,31.1787,31.0686,31.1473,63741.0
2017-06-16 14:30:00,39.61,39.76,39.58,39.74,77991.0,31.163,31.281,31.1394,31.2653,77991.0
2017-06-16 15:00:00,39.74,39.98,39.72,39.91,122580.0,31.2653,31.4541,31.2496,31.399,122580.0
2017-06-16 15:30:00,39.92,40.05,39.91,39.99,387553.0,31.4069,31.5092,31.399,31.462,387553.0
2017-06-19 09:30:00,39.98,40.0,39.25,39.29,84444.0,31.4541,31.4698,30.8798,30.9113,84444.0
2017-06-19 10:00:00,39.29,39.69,39.29,39.68,73611.0,30.9113,31.226,30.9113,31.2181,73611.0
2017-06-19 10:30:00,39.68,39.73,39.52,39.52,48475.0,31.2181,31.2574,31.0922,31.0922,48475.0
2017-06-19 11:00:00,39.52,39.66,39.52,39.61,45428.0,31.0922,31.2024,31.0922,31.163,45428.0
2017-06-19 11:30:00,39.59,39.72,39.59,39.65,79861.0,31.1473,31.2496,31.1473,31.1945,79861.0
2017-06-19 12:00:00,39.66,39.78,39.65,39.72,52192.0,31.2024,31.2968,31.1945,31.2496,52192.0
2017-06-19 12:30:00,39.73,39.98,39.67,39.96,125376.0,31.2574,31.4541,31.2102,31.4384,125376.0
2017-06-19 13:00:00,39.99,40.12,39.95,40.09,63115.0,31.462,31.5643,31.4305,31.5407,63115.0
2017-06-19 13:30:00,40.11,40.13,40.04,40.05,46605.0,31.5564,31.5721,31.5013,31.5092,46605.0
2017-06-19 14:00:00,40.04,40.11,39.99,40.1,43474.0,31.5013,31.5564,31.462,31.5485,43474.0
2017-06-19 14:30:00,40.09,40.16,40.05,40.06,57716.0,31.5407,31.5957,31.5092,31.517,57716.0
2017-06-19 15:00:00,40.05,40.24,40.05,40.24,74610.0,31.5092,31.6587,31.5092,31.6587,74610.0
2017-06-19 15:30:00,40.23,40.31,40.19,40.25,240764.0,31.6508,31.7137,31.6193,31.6665,240764.0
2017-06-20 09:30:00,40.25,40.25,39.56,39.66,58080.0,31.6665,31.6665,31.1237,31.2024,58080.0
2017-06-20 10:00:00,39.68,39.69,39.52,39.62,57817.0,31.2181,31.226,31.0922,31.1709,57817.0
2017-06-20 10:30:00,39.63,39.81,39.59,39.65,66947.0,31.1787,31.3204,31.1473,31.1945,66947.0
2017-06-20 11:00:00,39.64,39.79,39.62,39.74,45935.0,31.1866,31.3046,31.1709,31.2653,45935.0
2017-06-20 11:30:00,39.74,39.78,39.65,39.69,95029.0,31.2653,31.2968,31.1945,31.226,95029.0
2017-06-20 12:00:00,39.68,39.68,39.48,39.55,62600.0,31.2181,31.2181,31.0607,31.1158,62600.0
2017-06-20 12:30:00,39.56,39.63,39.55,39.62,34370.0,31.1237,31.1787,31.1158,31.1709,34370.0
2017-06-20 13:00:00,39.62,39.63,39.46,39.53,31961.0,31.1709,31.1787,31.045,31.1001,31961.0
2017-06-20 13:30:00,39.53,39.58,39.5,39.56,24206.0,31.1001,31.1394,31.0765,31.1237,24206.0
2017-06-20 14:00:00,39.55,39.58,39.46,39.58,38444.0,31.1158,31.1394,31.045,31.1394,38444.0
2017-06-20 14:30:00,39.58,39.66,39.53,39.56,55155.0,31.1394,31.2024,31.1001,31.1237,55155.0
2017-06-20 15:00:00,39.58,39.64,39.54,39.64,77859.0,31.1394,31.1866,31.1079,31.1866,77859.0
2017-06-20 15:30:00,39.63,39.63,39.52,39.6,245384.0,31.1787,31.1787,31.0922,31.1551,245384.0
2017-06-21 09:30:00,36.96,38.39,35.87,38.02,1668387.0,29.0781,30.2032,28.2206,29.9121,1668387.0
2017-06-21 10:00:00,38.02,38.21,36.81,37.2,849906.0,29.9121,30.0616,28.9601,29.267,849906.0
2017-06-21 10:30:00,37.17,37.57,37.08,37.33,259168.0,29.2434,29.5581,29.1725,29.3692,259168.0
2017-06-21 11:00:00,37.3,37.66,37.23,37.45,211949.0,29.3456,29.6289,29.2906,29.4636,211949.0
2017-06-21 11:30:00,37.43,37.62,37.22,37.62,170494.0,29.4479,29.5974,29.2827,29.5974,170494.0
2017-06-21 12:00:00,37.59,37.59,37.13,37.19,146650.0,29.5738,29.5738,29.2119,29.2591,146650.0
2017-06-21 12:30:00,37.19,37.23,37.06,37.09,128241.0,29.2591,29.2906,29.1568,29.1804,128241.0
2017-06-21 13:00:00,37.09,37.29,37.07,37.13,81609.0,29.1804,29.3378,29.1647,29.2119,81609.0
2017-06-21 13:30:00,37.15,37.33,37.14,37.29,75194.0,29.2276,29.3692,29.2198,29.3378,75194.0
2017-06-21 14:00:00,37.29,37.64,37.25,37.63,157304.0,29.3378,29.6131,29.3063,29.6053,157304.0
2017-06-21 14:30:00,37.6,37.95,37.6,37.82,354760.0,29.5817,29.857,29.5817,29.7547,354760.0
2017-06-21 15:00:00,37.82,38.0,37.76,37.93,325366.0,29.7547,29.8964,29.7075,29.8413,325366.0
2017-06-21 15:30:00,37.92,38.14,37.91,38.06,709374.0,29.8334,30.0065,29.8255,29.9436,709374.0
2017-06-22 09:30:00,38.09,38.81,38.02,38.62,160224.0,29.9672,30.5336,29.9121,30.3841,160224.0
2017-06-22 10:00:00,38.62,38.82,38.39,38.66,190428.0,30.3841,30.5415,30.2032,30.4156,190428.0
2017-06-22 10:30:00,38.64,38.75,38.49,38.75,85345.0,30.3999,30.4864,30.2819,30.4864,85345.0
2017-06-22 11:00:00,38.73,38.75,38.64,38.65,76772.0,30.4707,30.4864,30.3999,30.4077,76772.0
2017-06-22 11:30:00,38.64,38.76,38.6,38.76,69740.0,30.3999,30.4943,30.3684,30.4943,69740.0
2017-06-22 12:00:00,38.77,38.91,38.77,38.9,78169.0,30.5021,30.6123,30.5021,30.6044,78169.0
2017-06-22 12:30:00,38.91,39.06,38.77,38.8,74532.0,30.6123,30.7303,30.5021,30.5257,74532.0
2017-06-22 13:00:00,38.79,38.98,38.78,38.98,101224.0,30.5179,30.6674,30.51,30.6674,101224.0
2017-06-22 13:30:00,38.96,39.14,38.95,39.07,80893.0,30.6516,30.7932,30.6438,30.7382,80893.0
2017-06-22 14:00:00,39.05,39.08,38.9,39.02,63991.0,30.7224,30.746,30.6044,30.6988,63991.0
2017-06-22 14:30:00,39.02,39.09,38.95,39.05,68378.0,30.6988,30.7539,30.6438,30.7224,68378.0
2017-06-22 15:00:00,39.05,39.07,38.6,38.62,173367.0,30.7224,30.7382,30.3684,30.3841,173367.0
2017-06-22 15:30:00,38.62,38.74,38.51,38.59,394941.0,30.3841,30.4785,30.2976,30.3605,394941.0
2017-06-23 09:30:00,38.5,38.86,38.02,38.82,141517.0,30.2897,30.573,29.9121,30.5415,141517.0
2017-06-23 10:00:00,38.82,39.04,38.67,38.76,204537.0,30.5415,30.7146,30.4235,30.4943,204537.0
2017-06-23 10:30:00,38.75,38.83,38.65,38.78,88696.0,30.4864,30.5494,30.4077,30.51,88696.0
2017-06-23 11:00:00,38.78,38.86,38.73,38.76,71097.0,30.51,30.573,30.4707,30.4943,71097.0
2017-06-23 11:30:00,38.74,38.91,38.67,38.91,96142.0,30.4785,30.6123,30.4235,30.6123,96142.0
2017-06-23 12:00:00,38.91,39.12,38.89,38.93,70897.0,30.6123,30.7775,30.5966,30.628,70897.0
2017-06-23 12:30:00,38.91,38.92,38.68,38.68,70297.0,30.6123,30.6202,30.4313,30.4313,70297.0
2017-06-23 13:00:00,38.69,38.7,38.54,38.57,94867.0,30.4392,30.4471,30.3212,30.3448,94867.0
2017-06-23 13:30:00,38.57,38.73,38.52,38.71,68411.0,30.3448,30.4707,30.3055,30.4549,68411.0
2017-06-23 14:00:00,38.69,38.79,38.68,38.73,52390.0,30.4392,30.5179,30.4313,30.4707,52390.0
2017-06-23 14:30:00,38.73,38.98,38.7,38.97,79564.0,30.4707,30.6674,30.4471,30.6595,79564.0
2017-06-23 15:00:00,38.95,39.16,38.9,39.14,110193.0,30.6438,30.809,30.6044,30.7932,110193.0
2017-06-23 15:30:00,39.15,39.15,39.03,39.06,295265.0,30.8011,30.8011,30.7067,30.7303,295265.0
2017-06-26 09:30:00,39.14,39.3,38.9,39.23,57327.0,30.7932,30.9191,30.6044,30.864,57327.0
2017-06-26 10:00:00,39.19,39.4,39.15,39.36,57700.0,30.8326,30.9978,30.8011,30.9663,57700.0
2017-06-26 10:30:00,39.32,39.4,39.19,39.22,56592.0,30.9349,30.9978,30.8326,30.8562,56592.0
2017-06-26 11:00:00,39.22,39.22,39.01,39.1,72750.0,30.8562,30.8562,30.691,30.7618,72750.0
2017-06-26 11:30:00,39.11,39.28,39.07,39.19,46821.0,30.7696,30.9034,30.7382,30.8326,46821.0
2017-06-26 12:00:00,39.14,39.28,39.1,39.2,31447.0,30.7932,30.9034,30.7618,30.8404,31447.0
2017-06-26 12:30:00,39.18,39.25,39.14,39.22,30631.0,30.8247,30.8798,30.7932,30.8562,30631.0
2017-06-26 13:00:00,39.19,39.37,39.19,39.35,31574.0,30.8326,30.9742,30.8326,30.9585,31574.0
2017-06-26 13:30:00,39.35,39.49,39.31,39.49,31634.0,30.9585,31.0686,30.927,31.0686,31634.0
2017-06-26 14:00:00,39.49,39.65,39.47,39.49,90891.0,31.0686,31.1945,31.0529,31.0686,90891.0
2017-06-26 14:30:00,39.5,39.59,39.44,39.58,32632.0,31.0765,31.1473,31.0293,31.1394,32632.0
2017-06-26 15:00:00,39.59,39.6,39.46,39.5,36957.0,31.1473,31.1551,31.045,31.0765,36957.0
2017-06-26 15:30:00,39.51,39.57,39.36,39.45,163573.0,31.0843,31.1315,30.9663,31.0371,163573.0
2017-06-27 09:30:00,39.67,39.97,39.57,39.9,90517.0,31.2102,31.4462,31.1315,31.3912,90517.0
2017-06-27 10:00:00,39.93,40.2,39.81,40.19,119080.0,31.4148,31.6272,31.3204,31.6193,119080.0
2017-06-27 10:30:00,40.19,40.37,40.11,40.19,75908.0,31.6193,31.7609,31.5564,31.6193,75908.0
2017-06-27 11:00:00,40.2,40.3,40.14,40.23,82166.0,31.6272,31.7059,31.58,31.6508,82166.0
2017-06-27 11:30:00,40.22,40.28,40.14,40.2,84519.0,31.6429,31.6901,31.58,31.6272,84519.0
2017-06-27 12:00:00,40.2,40.31,40.17,40.28,74446.0,31.6272,31.7137,31.6036,31.6901,74446.0
2017-06-27 12:30:00,40.25,40.46,40.25,40.4,60766.0,31.6665,31.8317,31.6665,31.7845,60766.0
2017-06-27 13:00:00,40.4,40.4,40.17,40.24,170659.0,31.7845,31.7845,31.6036,31.6587,170659.0
2017-06-27 13:30:00,40.24,40.28,40.05,40.22,68668.0,31.6587,31.6901,31.5092,31.6429,68668.0
2017-06-27 14:00:00,40.21,40.25,40.01,40.1,91098.0,31.6351,31.6665,31.4777,31.5485,91098.0
2017-06-27 14:30:00,40.09,40.21,40.08,40.1,70012.0,31.5407,31.6351,31.5328,31.5485,70012.0
2017-06-27 15:00:00,40.09,40.14,40.01,40.11,100699.0,31.5407,31.58,31.4777,31.5564,100699.0
2017-06-27 15:30:00,40.11,40.12,39.9,39.91,222395.0,31.5564,31.5643,31.3912,31.399,222395.0
2017-06-28 09:30:00,40.16,40.48,40.07,40.43,102937.0,31.5957,31.8475,31.5249,31.8081,102937.0
2017-06-28 10:00:00,40.48,40.64,40.32,40.5,98615.0,31.8475,31.9734,31.7216,31.8632,98615.0
2017-06-28 10:30:00,40.51,40.63,40.43,40.61,77349.0,31.8711,31.9655,31.8081,31.9498,77349.0
2017-06-28 11:00:00,40.61,40.7,40.42,40.48,97598.0,31.9498,32.0206,31.8003,31.8475,97598.0
2017-06-28 11:30:00,40.48,40.61,40.48,40.53,53462.0,31.8475,31.9498,31.8475,31.8868,53462.0
2017-06-28 12:00:00,40.53,40.55,40.29,40.38,54331.0,31.8868,31.9026,31.698,31.7688,54331.0
2017-06-28 12:30:00,40.39,40.45,40.23,40.23,105387.0,31.7767,31.8239,31.6508,31.6508,105387.0
2017-06-28 13:00:00,40.23,40.37,40.2,40.33,58653.0,31.6508,31.7609,31.6272,31.7295,58653.0
2017-06-28 13:30:00,40.32,40.4,40.22,40.3,47277.0,31.7216,31.7845,31.6429,31.7059,47277.0
2017-06-28 14:00:00,40.31,40.32,40.07,40.16,138063.0,31.7137,31.7216,31.5249,31.5957,138063.0
2017-06-28 14:30:00,40.17,40.28,40.15,40.25,47996.0,31.6036,31.6901,31.5879,31.6665,47996.0
2017-06-28 15:00:00,40.24,40.32,40.16,40.18,89148.0,31.6587,31.7216,31.5957,31.6115,89148.0
2017-06-28 15:30:00,40.18,40.21,40.0,40.16,370934.0,31.6115,31.6351,31.4698,31.5957,370934.0
2017-06-29 09:30:00,40.17,40.27,39.52,39.74,123703.0,31.6036,31.6823,31.0922,31.2653,123703.0
2017-06-29 10:00:00,39.72,40.04,39.66,39.76,102374.0,31.2496,31.5013,31.2024,31.281,102374.0
2017-06-29 10:30:00,39.74,40.01,39.74,39.79,114642.0,31.2653,31.4777,31.2653,31.3046,114642.0
2017-06-29 11:00:00,39.78,39.78,39.4,39.45,202229.0,31.2968,31.2968,30.9978,31.0371,202229.0
2017-06-29 11:30:00,39.45,39.46,39.01,39.03,156155.0,31.0371,31.045,30.691,30.7067,156155.0
2017-06-29 12:00:00,39.02,39.1,38.84,38.85,168356.0,30.6988,30.7618,30.5572,30.5651,168356.0
2017-06-29 12:30:00,38.84,39.08,38.76,39.07,150875.0,30.5572,30.746,30.4943,30.7382,150875.0
2017-06-29 13:00:00,39.07,39.1,38.87,38.97,139628.0,30.7382,30.7618,30.5808,30.6595,139628.0
2017-06-29 13:30:00,38.98,39.01,38.87,38.99,109241.0,30.6674,30.691,30.5808,30.6752,109241.0
2017-06-29 14:00:00,38.96,39.12,38.91,38.96,147998.0,30.6516,30.7775,30.6123,30.6516,147998.0
2017-06-29 14:30:00,38.95,39.51,38.93,39.36,204618.0,30.6438,31.0843,30.628,30.9663,204618.0
2017-06-29 15:00:00,39.38,39.47,39.22,39.25,158779.0,30.9821,31.0529,30.8562,30.8798,158779.0
2017-06-29 15:30:00,39.25,39.45,39.21,39.25,456737.0,30.8798,31.0371,30.8483,30.8798,456737.0
2017-06-30 09:30:00,39.51,40.02,39.28,39.82,145086.0,31.0843,31.4856,30.9034,31.3282,145086.0
2017-06-30 10:00:00,39.77,39.8,39.59,39.7,57118.0,31.2889,31.3125,31.1473,31.2338,57118.0
2017-06-30 10:30:00,39.71,40.03,39.64,39.89,83976.0,31.2417,31.4934,31.1866,31.3833,83976.0
2017-06-30 11:00:00,39.89,39.93,39.69,39.71,57242.0,31.3833,31.4148,31.226,31.2417,57242.0
2017-06-30 11:30:00,39.72,39.87,39.7,39.86,47777.0,31.2496,31.3676,31.2338,31.3597,47777.0
2017-06-30 12:00:00,39.86,39.86,39.77,39.79,24611.0,31.3597,31.3597,31.2889,31.3046,24611.0
2017-06-30 12:30:00,39.79,39.91,39.77,39.78,43346.0,31.3046,31.399,31.2889,31.2968,43346.0
2017-06-30 13:00:00,39.79,39.84,39.76,39.79,36083.0,31.3046,31.344,31.281,31.3046,36083.0
2017-06-30 13:30:00,39.79,39.9,39.76,39.79,67442.0,31.3046,31.3912,31.281,31.3046,67442.0
2017-06-30 14:00:00,39.79,39.89,39.76,39.85,46820.0,31.3046,31.3833,31.281,31.3518,46820.0
2017-06-30 14:30:00,39.85,39.85,39.76,39.8,39858.0,31.3518,31.3518,31.281,31.3125,39858.0
2017-06-30 15:00:00,39.8,39.93,39.79,39.88,71665.0,31.3125,31.4148,31.3046,31.3754,71665.0
2017-06-30 15:30:00,39.88,39.99,39.8,39.84,243695.0,31.3754,31.462,31.3125,31.344,243695.0
2017-07-03 09:30:00,40.07,40.53,40.07,40.4,59738.0,31.5249,31.8868,31.5249,31.7845,59738.0
2017-07-03 10:00:00,40.39,40.46,40.11,40.11,60570.0,31.7767,31.8317,31.5564,31.5564,60570.0
2017-07-03 10:30:00,40.11,40.52,40.11,40.52,60253.0,31.5564,31.879,31.5564,31.879,60253.0
2017-07-03 11:00:00,40.51,40.64,40.3,40.33,31724.0,31.8711,31.9734,31.7059,31.7295,31724.0
2017-07-03 11:30:00,40.3,40.34,40.17,40.28,23728.0,31.7059,31.7373,31.6036,31.6901,23728.0
2017-07-03 12:00:00,40.29,40.51,40.27,40.39,50699.0,31.698,31.8711,31.6823,31.7767,50699.0
2017-07-03 12:30:00,40.39,40.63,40.32,40.33,98879.0,31.7767,31.9655,31.7216,31.7295,98879.0
2017-07-05 09:30:00,40.21,40.61,40.16,40.51,103523.0,31.6351,31.9498,31.5957,31.8711,103523.0
2017-07-05 10:00:00,40.53,40.63,40.4,40.46,82924.0,31.8868,31.9655,31.7845,31.8317,82924.0
2017-07-05 10:30:00,40.45,40.74,40.4,40.72,76064.0,31.8239,32.052,31.7845,32.0363,76064.0
2017-07-05 11:00:00,40.72,40.77,40.38,40.42,74685.0,32.0363,32.0756,31.7688,31.8003,74685.0
2017-07-05 11:30:00,40.41,40.62,40.37,40.43,44276.0,31.7924,31.9576,31.7609,31.8081,44276.0
2017-07-05 12:00:00,40.43,40.44,40.23,40.37,64027.0,31.8081,31.816,31.6508,31.7609,64027.0
2017-07-05 12:30:00,40.35,40.49,40.35,40.44,40958.0,31.7452,31.8553,31.7452,31.816,40958.0
2017-07-05 13:00:00,40.44,40.56,40.39,40.54,58115.0,31.816,31.9104,31.7767,31.8947,58115.0
2017-07-05 13:30:00,40.54,40.55,40.49,40.52,25172.0,31.8947,31.9026,31.8553,31.879,25172.0
2017-07-05 14:00:00,40.49,40.57,40.48,40.55,43069.0,31.8553,31.9183,31.8475,31.9026,43069.0
2017-07-05 14:30:00,40.55,40.56,40.44,40.46,39827.0,31.9026,31.9104,31.816,31.8317,39827.0
2017-07-05 15:00:00,40.46,40.49,40.4,40.46,62025.0,31.8317,31.8553,31.7845,31.8317,62025.0
2017-07-05 15:30:00,40.46,40.56,40.46,40.5,211321.0,31.8317,31.9104,31.8317,31.8632,211321.0
2017-07-06 09:30:00,40.37,40.42,40.04,40.15,109192.0,31.7609,31.8003,31.5013,31.5879,109192.0
2017-07-06 10:00:00,40.13,40.25,39.99,40.21,83919.0,31.5721,31.6665,31.462,31.6351,83919.0
2017-07-06 10:30:00,40.19,40.19,39.86,39.91,90129.0,31.6193,31.6193,31.3597,31.399,90129.0
2017-07-06 11:00:00,39.92,40.09,39.87,40.0,81015.0,31.4069,31.5407,31.3676,31.4698,81015.0
2017-07-06 11:30:00,40.01,40.02,39.84,39.93,72730.0,31.4777,31.4856,31.344,31.4148,72730.0
2017-07-06 12:00:00,39.92,39.92,39.72,39.72,39761.0,31.4069,31.4069,31.2496,31.2496,39761.0
2017-07-06 12:30:00,39.72,39.73,39.52,39.52,43609.0,31.2496,31.2574,31.0922,31.0922,43609.0
2017-07-06 13:00:00,39.54,39.71,39.46,39.68,44052.0,31.1079,31.2417,31.045,31.2181,44052.0
2017-07-06 13:30:00,39.69,39.83,39.67,39.73,55766.0,31.226,31.3361,31.2102,31.2574,55766.0
2017-07-06 14:00:00,39.73,39.85,39.69,39.77,113442.0,31.2574,31.3518,31.226,31.2889,113442.0
2017-07-06 14:30:00,39.8,39.91,39.76,39.91,48105.0,31.3125,31.399,31.281,31.399,48105.0
2017-07-06 15:00:00,39.9,39.96,39.69,39.72,82676.0,31.3912,31.4384,31.226,31.2496,82676.0
2017-07-06 15:30:00,39.72,39.73,39.57,39.67,228092.0,31.2496,31.2574,31.1315,31.2102,228092.0
2017-07-07 09:30:00,39.73,39.73,39.44,39.7,58815.0,31.2574,31.2574,31.0293,31.2338,58815.0
2017-07-07 10:00:00,39.68,39.77,39.5,39.69,34843.0,31.2181,31.2889,31.0765,31.226,34843.0
2017-07-07 10:30:00,39.68,39.69,39.48,39.6,31377.0,31.2181,31.226,31.0607,31.1551,31377.0
2017-07-07 11:00:00,39.59,39.75,39.57,39.72,27217.0,31.1473,31.2732,31.1315,31.2496,27217.0
2017-07-07 11:30:00,39.75,39.88,39.75,39.83,26748.0,31.2732,31.3754,31.2732,31.3361,26748.0
2017-07-07 12:00:00,39.84,39.89,39.8,39.83,21403.0,31.344,31.3833,31.3125,31.3361,21403.0
2017-07-07 12:30:00,39.81,39.83,39.77,39.77,24644.0,31.3204,31.3361,31.2889,31.2889,24644.0
2017-07-07 13:00:00,39.77,39.82,39.73,39.82,27707.0,31.2889,31.3282,31.2574,31.3282,27707.0
2017-07-07 13:30:00,39.82,39.88,39.78,39.83,28831.0,31.3282,31.3754,31.2968,31.3361,28831.0
2017-07-07 14:00:00,39.82,39.94,39.74,39.8,89668.0,31.3282,31.4226,31.2653,31.3125,89668.0
2017-07-07 14:30:00,39.81,39.87,39.77,39.79,89021.0,31.3204,31.3676,31.2889,31.3046,89021.0
2017-07-07 15:00:00,39.8,39.9,39.78,39.85,50941.0,31.3125,31.3912,31.2968,31.3518,50941.0
2017-07-07 15:30:00,39.85,39.99,39.85,39.88,154998.0,31.3518,31.462,31.3518,31.3754,154998.0
2017-07-10 09:30:00,38.3,39.35,37.85,37.9,497108.0,30.1324,30.9585,29.7783,29.8177,497108.0
2017-07-10 10:00:00,37.9,37.99,37.7,37.75,368152.0,29.8177,29.8885,29.6603,29.6997,368152.0
2017-07-10 10:30:00,37.71,37.81,37.4,37.65,430449.0,29.6682,29.7469,29.4243,29.621,430449.0
2017-07-10 11:00:00,37.64,37.72,37.37,37.4,200155.0,29.6131,29.6761,29.4007,29.4243,200155.0
2017-07-10 11:30:00,37.39,37.4,37.1,37.19,182076.0,29.4164,29.4243,29.1883,29.2591,182076.0
2017-07-10 12:00:00,37.19,37.3,37.0,37.11,118081.0,29.2591,29.3456,29.1096,29.1961,118081.0
2017-07-10 12:30:00,37.11,37.21,37.03,37.17,103203.0,29.1961,29.2748,29.1332,29.2434,103203.0
2017-07-10 13:00:00,37.17,37.19,36.96,37.07,108276.0,29.2434,29.2591,29.0781,29.1647,108276.0
2017-07-10 13:30:00,37.08,37.24,37.07,37.18,87123.0,29.1725,29.2984,29.1647,29.2512,87123.0
2017-07-10 14:00:00,37.18,37.25,37.14,37.17,95330.0,29.2512,29.3063,29.2198,29.2434,95330.0
2017-07-10 14:30:00,37.16,37.2,37.11,37.19,105755.0,29.2355,29.267,29.1961,29.2591,105755.0
2017-07-10 15:00:00,37.19,37.34,37.02,37.27,239149.0,29.2591,29.3771,29.1253,29.322,239149.0
2017-07-10 15:30:00,37.27,37.27,36.99,37.02,465143.0,29.322,29.322,29.1017,29.1253,465143.0
2017-07-11 09:30:00,37.15,37.53,36.98,37.18,199623.0,29.2276,29.5266,29.0939,29.2512,199623.0
2017-07-11 10:00:00,37.2,37.3,36.89,36.98,120487.0,29.267,29.3456,29.0231,29.0939,120487.0
2017-07-11 10:30:00,36.98,36.99,36.75,36.9,93876.0,29.0939,29.1017,28.9129,29.0309,93876.0
2017-07-11 11:00:00,36.9,37.09,36.71,36.8,159324.0,29.0309,29.1804,28.8814,28.9523,159324.0
2017-07-11 11:30:00,36.8,37.01,36.8,36.94,121931.0,28.9523,29.1175,28.9523,29.0624,121931.0
2017-07-11 12:00:00,36.94,37.09,36.92,37.03,102708.0,29.0624,29.1804,29.0467,29.1332,102708.0
2017-07-11 12:30:00,37.02,37.02,36.91,36.97,93958.0,29.1253,29.1253,29.0388,29.086,93958.0
2017-07-11 13:00:00,36.95,37.04,36.94,37.0,28513.0,29.0703,29.1411,29.0624,29.1096,28513.0
2017-07-11 13:30:00,37.0,37.05,36.94,36.94,41270.0,29.1096,29.1489,29.0624,29.0624,41270.0
2017-07-11 14:00:00,36.94,36.96,36.9,36.94,84382.0,29.0624,29.0781,29.0309,29.0624,84382.0
2017-07-11 14:30:00,36.93,37.01,36.91,37.0,80023.0,29.0545,29.1175,29.0388,29.1096,80023.0
2017-07-11 15:00:00,37.0,37.04,36.94,36.97,99014.0,29.1096,29.1411,29.0624,29.086,99014.0
2017-07-11 15:30:00,36.97,37.01,36.93,36.96,228376.0,29.086,29.1175,29.0545,29.0781,228376.0
2017-07-12 09:30:00,37.15,37.3,36.43,36.6,279055.0,29.2276,29.3456,28.6612,28.7949,279055.0
2017-07-12 10:00:00,36.62,36.79,36.43,36.75,199775.0,28.8106,28.9444,28.6612,28.9129,199775.0
2017-07-12 10:30:00,36.73,36.92,36.63,36.79,87974.0,28.8972,29.0467,28.8185,28.9444,87974.0
2017-07-12 11:00:00,36.8,36.96,36.78,36.93,111891.0,28.9523,29.0781,28.9365,29.0545,111891.0
2017-07-12 11:30:00,36.93,36.94,36.71,36.8,113160.0,29.0545,29.0624,28.8814,28.9523,113160.0
2017-07-12 12:00:00,36.83,36.84,36.56,36.65,118682.0,28.9759,28.9837,28.7634,28.8342,118682.0
2017-07-12 12:30:00,36.66,36.68,36.58,36.67,70125.0,28.8421,28.8578,28.7792,28.85,70125.0
2017-07-12 13:00:00,36.68,36.69,36.54,36.64,171488.0,28.8578,28.8657,28.7477,28.8264,171488.0
2017-07-12 13:30:00,36.64,36.68,36.54,36.54,92026.0,28.8264,28.8578,28.7477,28.7477,92026.0
2017-07-12 14:00:00,36.54,36.55,36.41,36.53,155969.0,28.7477,28.7556,28.6454,28.7398,155969.0
2017-07-12 14:30:00,36.52,36.53,36.33,36.35,133766.0,28.732,28.7398,28.5825,28.5982,133766.0
2017-07-12 15:00:00,36.35,36.39,36.27,36.39,209410.0,28.5982,28.6297,28.5353,28.6297,209410.0
2017-07-12 15:30:00,36.39,36.39,36.26,36.29,513373.0,28.6297,28.6297,28.5274,28.551,513373.0
2017-07-13 09:30:00,36.59,37.12,36.59,37.07,796022.0,28.787,29.204,28.787,29.1647,796022.0
2017-07-13 10:00:00,37.07,37.76,37.05,37.33,264805.0,29.1647,29.7075,29.1489,29.3692,264805.0
2017-07-13 10:30:00,37.33,37.49,37.18,37.49,242370.0,29.3692,29.4951,29.2512,29.4951,242370.0
2017-07-13 11:00:00,37.49,37.54,37.32,37.35,98592.0,29.4951,29.5344,29.3614,29.385,98592.0
2017-07-13 11:30:00,37.35,37.46,37.31,37.45,72701.0,29.385,29.4715,29.3535,29.4636,72701.0
2017-07-13 12:00:00,37.45,37.49,37.26,37.39,65679.0,29.4636,29.4951,29.3142,29.4164,65679.0
2017-07-13 12:30:00,37.39,37.47,37.26,37.38,101646.0,29.4164,29.4794,29.3142,29.4086,101646.0
2017-07-13 13:00:00,37.39,37.55,37.31,37.54,210699.0,29.4164,29.5423,29.3535,29.5344,210699.0
2017-07-13 13:30:00,37.52,37.65,37.47,37.65,63134.0,29.5187,29.621,29.4794,29.621,63134.0
2017-07-13 14:00:00,37.65,37.72,37.53,37.54,100051.0,29.621,29.6761,29.5266,29.5344,100051.0
2017-07-13 14:30:00,37.54,37.6,37.43,37.48,73867.0,29.5344,29.5817,29.4479,29.4872,73867.0
2017-07-13 15:00:00,37.48,37.52,37.44,37.48,105733.0,29.4872,29.5187,29.4558,29.4872,105733.0
2017-07-13 15:30:00,37.47,37.92,37.46,37.77,522074.0,29.4794,29.8334,29.4715,29.7154,522074.0
2017-07-14 09:30:00,37.94,38.06,37.2,37.32,215368.0,29.8491,29.9436,29.267,29.3614,215368.0
2017-07-14 10:00:00,37.32,37.35,36.97,37.06,147262.0,29.3614,29.385,29.086,29.1568,147262.0
2017-07-14 10:30:00,37.07,37.25,37.02,37.25,76034.0,29.1647,29.3063,29.1253,29.3063,76034.0
2017-07-14 11:00:00,37.24,37.33,37.07,37.12,85404.0,29.2984,29.3692,29.1647,29.204,85404.0
2017-07-14 11:30:00,37.12,37.22,37.09,37.18,65369.0,29.204,29.2827,29.1804,29.2512,65369.0
2017-07-14 12:00:00,37.18,37.24,37.07,37.09,49427.0,29.2512,29.2984,29.1647,29.1804,49427.0
2017-07-14 12:30:00,37.09,37.14,37.06,37.06,18386.0,29.1804,29.2198,29.1568,29.1568,18386.0
2017-07-14 13:00:00,37.07,37.11,37.02,37.05,28870.0,29.1647,29.1961,29.1253,29.1489,28870.0
2017-07-14 13:30:00,37.03,37.06,36.93,36.95,40655.0,29.1332,29.1568,29.0545,29.0703,40655.0
2017-07-14 14:00:00,36.95,37.0,36.93,36.93,43096.0,29.0703,29.1096,29.0545,29.0545,43096.0
2017-07-14 14:30:00,36.96,37.05,36.93,37.0,28942.0,29.0781,29.1489,29.0545,29.1096,28942.0
2017-07-14 15:00:00,36.99,37.09,36.95,37.07,60171.0,29.1017,29.1804,29.0703,29.1647,60171.0
2017-07-14 15:30:00,37.07,37.21,37.07,37.13,266732.0,29.1647,29.2748,29.1647,29.2119,266732.0
2017-07-17 09:30:00,37.46,38.37,37.45,38.22,219874.0,29.4715,30.1874,29.4636,30.0694,219874.0
2017-07-17 10:00:00,38.19,38.22,37.96,38.17,72111.0,30.0458,30.0694,29.8649,30.0301,72111.0
2017-07-17 10:30:00,38.18,38.34,38.13,38.13,80182.0,30.038,30.1638,29.9986,29.9986,80182.0
2017-07-17 11:00:00,38.13,38.33,38.09,38.12,139902.0,29.9986,30.156,29.9672,29.9908,139902.0
2017-07-17 11:30:00,38.12,38.15,37.93,38.02,54916.0,29.9908,30.0144,29.8413,29.9121,54916.0
2017-07-17 12:00:00,38.01,38.12,37.99,38.04,48941.0,29.9042,29.9908,29.8885,29.9278,48941.0
2017-07-17 12:30:00,38.06,38.16,38.04,38.13,29231.0,29.9436,30.0222,29.9278,29.9986,29231.0
2017-07-17 13:00:00,38.15,38.2,38.11,38.15,43221.0,30.0144,30.0537,29.9829,30.0144,43221.0
2017-07-17 13:30:00,38.15,38.16,38.05,38.1,39325.0,30.0144,30.0222,29.9357,29.975,39325.0
2017-07-17 14:00:00,38.08,38.09,37.98,38.01,50431.0,29.9593,29.9672,29.8806,29.9042,50431.0
2017-07-17 14:30:00,38.02,38.02,37.87,37.89,52379.0,29.9121,29.9121,29.7941,29.8098,52379.0
2017-07-17 15:00:00,37.9,37.9,37.79,37.88,65964.0,29.8177,29.8177,29.7311,29.8019,65964.0
2017-07-17 15:30:00,37.89,38.0,37.89,37.93,181799.0,29.8098,29.8964,29.8098,29.8413,181799.0
2017-07-18 09:30:00,37.9,37.9,37.12,37.44,206891.0,29.8177,29.8177,29.204,29.4558,206891.0
2017-07-18 10:00:00,37.46,37.6,37.39,37.59,48691.0,29.4715,29.5817,29.4164,29.5738,48691.0
2017-07-18 10:30:00,37.59,37.59,37.31,37.38,68952.0,29.5738,29.5738,29.3535,29.4086,68952.0
2017-07-18 11:00:00,37.38,37.52,37.26,37.49,66481.0,29.4086,29.5187,29.3142,29.4951,66481.0
2017-07-18 11:30:00,37.46,37.5,37.31,37.4,43927.0,29.4715,29.503,29.3535,29.4243,43927.0
2017-07-18 12:00:00,37.39,37.4,37.29,37.34,36074.0,29.4164,29.4243,29.3378,29.3771,36074.0
2017-07-18 12:30:00,37.35,37.36,37.27,37.28,26775.0,29.385,29.3928,29.322,29.3299,26775.0
2017-07-18 13:00:00,37.28,37.28,37.02,37.02,58653.0,29.3299,29.3299,29.1253,29.1253,58653.0
2017-07-18 13:30:00,37.03,37.05,36.99,37.04,77062.0,29.1332,29.1489,29.1017,29.1411,77062.0
2017-07-18 14:00:00,37.03,37.17,37.01,37.07,45248.0,29.1332,29.2434,29.1175,29.1647,45248.0
2017-07-18 14:30:00,37.09,37.1,36.9,36.9,53613.0,29.1804,29.1883,29.0309,29.0309,53613.0
2017-07-18 15:00:00,36.93,37.0,36.91,36.97,92891.0,29.0545,29.1096,29.0388,29.086,92891.0
2017-07-18 15:30:00,36.98,37.01,36.88,36.97,249652.0,29.0939,29.1175,29.0152,29.086,249652.0
2017-07-19 09:30:00,37.05,37.2,36.78,37.02,95851.0,29.1489,29.267,28.9365,29.1253,95851.0
2017-07-19 10:00:00,37.03,37.17,37.01,37.02,56051.0,29.1332,29.2434,29.1175,29.1253,56051.0
2017-07-19 10:30:00,37.01,37.09,36.92,37.05,42162.0,29.1175,29.1804,29.0467,29.1489,42162.0
2017-07-19 11:00:00,37.05,37.28,37.05,37.13,66163.0,29.1489,29.3299,29.1489,29.2119,66163.0
2017-07-19 11:30:00,37.13,37.29,37.11,37.27,49993.0,29.2119,29.3378,29.1961,29.322,49993.0
2017-07-19 12:00:00,37.28,37.35,37.27,37.3,29893.0,29.3299,29.385,29.322,29.3456,29893.0
2017-07-19 12:30:00,37.29,37.4,37.21,37.4,28789.0,29.3378,29.4243,29.2748,29.4243,28789.0
2017-07-19 13:00:00,37.4,37.44,37.21,37.27,39779.0,29.4243,29.4558,29.2748,29.322,39779.0
2017-07-19 13:30:00,37.29,37.43,37.28,37.34,49575.0,29.3378,29.4479,29.3299,29.3771,49575.0
2017-07-19 14:00:00,37.36,37.42,37.31,37.33,71656.0,29.3928,29.44,29.3535,29.3692,71656.0
2017-07-19 14:30:00,37.33,37.34,37.19,37.28,64923.0,29.3692,29.3771,29.2591,29.3299,64923.0
2017-07-19 15:00:00,37.29,37.36,37.19,37.35,68726.0,29.3378,29.3928,29.2591,29.385,68726.0
2017-07-19 15:30:00,37.36,37.36,37.14,37.23,217087.0,29.3928,29.3928,29.2198,29.2906,217087.0
2017-07-20 09:30:00,37.25,37.25,36.77,36.98,151461.0,29.3063,29.3063,28.9287,29.0939,151461.0
2017-07-20 10:00:00,36.97,37.34,36.96,37.31,101559.0,29.086,29.3771,29.0781,29.3535,101559.0
2017-07-20 10:30:00,37.33,37.79,37.27,37.75,144060.0,29.3692,29.7311,29.322,29.6997,144060.0
2017-07-20 11:00:00,37.76,37.77,37.54,37.69,139406.0,29.7075,29.7154,29.5344,29.6525,139406.0
2017-07-20 11:30:00,37.69,37.7,37.45,37.45,101420.0,29.6525,29.6603,29.4636,29.4636,101420.0
2017-07-20 12:00:00,37.44,37.46,37.27,37.35,59342.0,29.4558,29.4715,29.322,29.385,59342.0
2017-07-20 12:30:00,37.33,37.42,37.29,37.4,46296.0,29.3692,29.44,29.3378,29.4243,46296.0
2017-07-20 13:00:00,37.41,37.48,37.39,37.43,42649.0,29.4322,29.4872,29.4164,29.4479,42649.0
2017-07-20 13:30:00,37.41,37.41,37.27,37.28,53603.0,29.4322,29.4322,29.322,29.3299,53603.0
2017-07-20 14:00:00,37.27,37.36,37.26,37.35,45760.0,29.322,29.3928,29.3142,29.385,45760.0
2017-07-20 14:30:00,37.36,37.47,37.31,37.31,60646.0,29.3928,29.4794,29.3535,29.3535,60646.0
2017-07-20 15:00:00,37.31,37.33,37.26,37.29,81378.0,29.3535,29.3692,29.3142,29.3378,81378.0
2017-07-20 15:30:00,37.28,37.34,37.19,37.24,214362.0,29.3299,29.3771,29.2591,29.2984,214362.0
2017-07-21 09:30:00,37.43,37.43,36.87,36.99,75034.0,29.4479,29.4479,29.0073,29.1017,75034.0
2017-07-21 10:00:00,37.0,37.27,36.97,37.06,77448.0,29.1096,29.322,29.086,29.1568,77448.0
2017-07-21 10:30:00,37.07,37.17,37.0,37.11,66773.0,29.1647,29.2434,29.1096,29.1961,66773.0
2017-07-21 11:00:00,37.12,37.18,37.04,37.15,47117.0,29.204,29.2512,29.1411,29.2276,47117.0
2017-07-21 11:30:00,37.17,37.2,37.12,37.12,34375.0,29.2434,29.267,29.204,29.204,34375.0
2017-07-21 12:00:00,37.15,37.21,37.09,37.09,38165.0,29.2276,29.2748,29.1804,29.1804,38165.0
2017-07-21 12:30:00,37.09,37.1,37.01,37.04,29343.0,29.1804,29.1883,29.1175,29.1411,29343.0
2017-07-21 13:00:00,37.05,37.05,36.96,36.98,30576.0,29.1489,29.1489,29.0781,29.0939,30576.0
2017-07-21 13:30:00,36.97,37.1,36.9,36.96,46952.0,29.086,29.1883,29.0309,29.0781,46952.0
2017-07-21 14:00:00,36.94,36.95,36.81,36.91,45817.0,29.0624,29.0703,28.9601,29.0388,45817.0
2017-07-21 14:30:00,36.91,37.01,36.87,36.97,35989.0,29.0388,29.1175,29.0073,29.086,35989.0
2017-07-21 15:00:00,36.98,37.03,36.96,37.03,51644.0,29.0939,29.1332,29.0781,29.1332,51644.0
2017-07-21 15:30:00,37.02,37.18,37.02,37.15,193329.0,29.1253,29.2512,29.1253,29.2276,193329.0
2017-07-24 09:30:00,34.95,36.36,34.55,36.12,1349217.0,27.4968,28.6061,27.1821,28.4173,1349217.0
2017-07-24 10:00:00,36.12,36.43,35.85,36.19,487436.0,28.4173,28.6612,28.2048,28.4723,487436.0
2017-07-24 10:30:00,36.21,36.47,35.95,36.42,398352.0,28.4881,28.6926,28.2835,28.6533,398352.0
2017-07-24 11:00:00,36.42,36.43,35.82,35.9,257507.0,28.6533,28.6612,28.1812,28.2442,257507.0
2017-07-24 11:30:00,35.92,36.0,35.8,35.92,171230.0,28.2599,28.3229,28.1655,28.2599,171230.0
2017-07-24 12:00:00,35.92,36.02,35.68,35.72,234925.0,28.2599,28.3386,28.0711,28.1026,234925.0
2017-07-24 12:30:00,35.72,35.83,35.46,35.53,151287.0,28.1026,28.1891,27.898,27.9531,151287.0
2017-07-24 13:00:00,35.53,35.6,35.36,35.51,143847.0,27.9531,28.0082,27.8193,27.9374,143847.0
2017-07-24 13:30:00,35.51,35.63,35.36,35.38,107153.0,27.9374,28.0318,27.8193,27.8351,107153.0
2017-07-24 14:00:00,35.39,35.44,34.9,35.06,454810.0,27.8429,27.8823,27.4574,27.5833,454810.0
2017-07-24 14:30:00,35.03,35.3,34.94,35.15,267221.0,27.5597,27.7721,27.4889,27.6541,267221.0
2017-07-24 15:00:00,35.16,35.25,35.04,35.14,439619.0,27.662,27.7328,27.5676,27.6463,439619.0
2017-07-24 15:30:00,35.15,35.2,35.06,35.11,446182.0,27.6541,27.6935,27.5833,27.6227,446182.0
2017-07-25 09:30:00,35.06,35.57,35.01,35.25,283122.0,27.5833,27.9846,27.544,27.7328,283122.0
2017-07-25 10:00:00,35.24,35.33,35.13,35.29,307599.0,27.7249,27.7957,27.6384,27.7643,307599.0
2017-07-25 10:30:00,35.28,35.66,35.27,35.5,244728.0,27.7564,28.0554,27.7485,27.9295,244728.0
2017-07-25 11:00:00,35.5,35.88,35.36,35.88,204742.0,27.9295,28.2284,27.8193,28.2284,204742.0
2017-07-25 11:30:00,35.87,36.35,35.86,36.09,168269.0,28.2206,28.5982,28.2127,28.3937,168269.0
2017-07-25 12:00:00,36.09,36.16,36.04,36.12,98992.0,28.3937,28.4487,28.3543,28.4173,98992.0
2017-07-25 12:30:00,36.11,36.19,35.93,35.98,111994.0,28.4094,28.4723,28.2678,28.3071,111994.0
2017-07-25 13:00:00,35.97,36.01,35.89,35.97,94345.0,28.2993,28.3307,28.2363,28.2993,94345.0
2017-07-25 13:30:00,35.96,36.0,35.88,35.9,109250.0,28.2914,28.3229,28.2284,28.2442,109250.0
2017-07-25 14:00:00,35.9,35.91,35.73,35.75,90327.0,28.2442,28.2521,28.1104,28.1262,90327.0
2017-07-25 14:30:00,35.74,35.79,35.7,35.71,154934.0,28.1183,28.1576,28.0868,28.0947,154934.0
2017-07-25 15:00:00,35.72,35.77,35.61,35.62,195686.0,28.1026,28.1419,28.016,28.0239,195686.0
2017-07-25 15:30:00,35.62,35.86,35.6,35.8,354848.0,28.0239,28.2127,28.0082,28.1655,354848.0
2017-07-26 09:30:00,35.7,35.95,35.25,35.25,125330.0,28.0868,28.2835,27.7328,27.7328,125330.0
2017-07-26 10:00:00,35.25,35.32,35.1,35.23,166178.0,27.7328,27.7879,27.6148,27.7171,166178.0
2017-07-26 10:30:00,35.26,35.84,35.25,35.62,138093.0,27.7407,28.197,27.7328,28.0239,138093.0
2017-07-26 11:00:00,35.62,35.78,35.55,35.68,91294.0,28.0239,28.1498,27.9688,28.0711,91294.0
2017-07-26 11:30:00,35.67,35.74,35.58,35.74,68458.0,28.0632,28.1183,27.9924,28.1183,68458.0
2017-07-26 12:00:00,35.72,35.99,35.72,35.88,55849.0,28.1026,28.315,28.1026,28.2284,55849.0
2017-07-26 12:30:00,35.87,35.99,35.87,35.9,47055.0,28.2206,28.315,28.2206,28.2442,47055.0
2017-07-26 13:00:00,35.9,36.12,35.88,36.1,95168.0,28.2442,28.4173,28.2284,28.4015,95168.0
2017-07-26 13:30:00,36.07,36.41,36.04,36.39,208012.0,28.3779,28.6454,28.3543,28.6297,208012.0
2017-07-26 14:00:00,36.39,36.53,36.35,36.53,109154.0,28.6297,28.7398,28.5982,28.7398,109154.0
2017-07-26 14:30:00,36.52,36.54,36.38,36.44,92700.0,28.732,28.7477,28.6218,28.669,92700.0
2017-07-26 15:00:00,36.43,36.52,36.13,36.16,162245.0,28.6612,28.732,28.4251,28.4487,162245.0
2017-07-26 15:30:00,36.15,36.25,36.09,36.21,336603.0,28.4409,28.5195,28.3937,28.4881,336603.0
2017-07-27 09:30:00,36.29,36.98,35.88,36.82,251326.0,28.551,29.0939,28.2284,28.968,251326.0
2017-07-27 10:00:00,36.81,37.06,36.73,36.87,252452.0,28.9601,29.1568,28.8972,29.0073,252452.0
2017-07-27 10:30:00,36.86,36.88,36.59,36.7,144101.0,28.9995,29.0152,28.787,28.8736,144101.0
2017-07-27 11:00:00,36.7,36.88,36.67,36.75,115198.0,28.8736,29.0152,28.85,28.9129,115198.0
2017-07-27 11:30:00,36.75,36.89,36.58,36.83,85109.0,28.9129,29.0231,28.7792,28.9759,85109.0
2017-07-27 12:00:00,36.81,36.98,36.78,36.94,122588.0,28.9601,29.0939,28.9365,29.0624,122588.0
2017-07-27 12:30:00,36.94,37.04,36.81,36.86,161960.0,29.0624,29.1411,28.9601,28.9995,161960.0
2017-07-27 13:00:00,36.9,36.9,36.62,36.73,147679.0,29.0309,29.0309,28.8106,28.8972,147679.0
2017-07-27 13:30:00,36.71,36.84,36.45,36.78,174982.0,28.8814,28.9837,28.6769,28.9365,174982.0
2017-07-27 14:00:00,36.78,36.83,36.7,36.72,160581.0,28.9365,28.9759,28.8736,28.8893,160581.0
2017-07-27 14:30:00,36.72,36.93,36.66,36.93,187632.0,28.8893,29.0545,28.8421,29.0545,187632.0
2017-07-27 15:00:00,36.95,36.97,36.79,36.82,202274.0,29.0703,29.086,28.9444,28.968,202274.0
2017-07-27 15:30:00,36.82,36.91,36.71,36.71,468310.0,28.968,29.0388,28.8814,28.8814,468310.0
2017-07-28 09:30:00,36.74,37.05,36.59,36.88,174165.0,28.9051,29.1489,28.787,29.0152,174165.0
2017-07-28 10:00:00,36.87,36.88,36.67,36.71,123388.0,29.0073,29.0152,28.85,28.8814,123388.0
2017-07-28 10:30:00,36.7,36.93,36.7,36.87,96786.0,28.8736,29.0545,28.8736,29.0073,96786.0
2017-07-28 11:00:00,36.84,36.9,36.75,36.88,75783.0,28.9837,29.0309,28.9129,29.0152,75783.0
2017-07-28 11:30:00,36.86,37.0,36.83,36.95,50622.0,28.9995,29.1096,28.9759,29.0703,50622.0
2017-07-28 12:00:00,36.97,36.97,36.79,36.79,83470.0,29.086,29.086,28.9444,28.9444,83470.0
2017-07-28 12:30:00,36.78,36.78,36.52,36.52,45475.0,28.9365,28.9365,28.732,28.732,45475.0
2017-07-28 13:00:00,36.51,36.58,36.41,36.57,55042.0,28.7241,28.7792,28.6454,28.7713,55042.0
2017-07-28 13:30:00,36.57,36.64,36.43,36.45,53248.0,28.7713,28.8264,28.6612,28.6769,53248.0
2017-07-28 14:00:00,36.47,36.56,36.41,36.52,61884.0,28.6926,28.7634,28.6454,28.732,61884.0
2017-07-28 14:30:00,36.51,36.6,36.46,36.57,66423.0,28.7241,28.7949,28.6848,28.7713,66423.0
2017-07-28 15:00:00,36.57,36.7,36.57,36.65,56915.0,28.7713,28.8736,28.7713,28.8342,56915.0
2017-07-28 15:30:00,36.65,36.71,36.55,36.66,256643.0,28.8342,28.8814,28.7556,28.8421,256643.0
2017-07-31 09:30:00,36.74,36.9,36.51,36.78,79703.0,28.9051,29.0309,28.7241,28.9365,79703.0
2017-07-31 10:00:00,36.78,36.9,36.72,36.9,82039.0,28.9365,29.0309,28.8893,29.0309,82039.0
2017-07-31 10:30:00,36.9,36.9,36.65,36.77,119214.0,29.0309,29.0309,28.8342,28.9287,119214.0
2017-07-31 11:00:00,36.78,37.01,36.78,36.8,76837.0,28.9365,29.1175,28.9365,28.9523,76837.0
2017-07-31 11:30:00,36.81,37.0,36.68,36.89,276409.0,28.9601,29.1096,28.8578,29.0231,276409.0
2017-07-31 12:00:00,36.88,37.23,36.8,37.2,99153.0,29.0152,29.2906,28.9523,29.267,99153.0
2017-07-31 12:30:00,37.2,37.25,37.17,37.21,64010.0,29.267,29.3063,29.2434,29.2748,64010.0
2017-07-31 13:00:00,37.21,37.25,37.17,37.2,53396.0,29.2748,29.3063,29.2434,29.267,53396.0
2017-07-31 13:30:00,37.2,37.26,37.18,37.24,37568.0,29.267,29.3142,29.2512,29.2984,37568.0
2017-07-31 14:00:00,37.23,37.31,37.16,37.24,94024.0,29.2906,29.3535,29.2355,29.2984,94024.0
2017-07-31 14:30:00,37.27,37.32,37.12,37.13,100552.0,29.322,29.3614,29.204,29.2119,100552.0
2017-07-31 15:00:00,37.13,37.36,37.12,37.35,106480.0,29.2119,29.3928,29.204,29.385,106480.0
2017-07-31 15:30:00,37.36,37.57,37.33,37.34,522662.0,29.3928,29.5581,29.3692,29.3771,522662.0
2017-08-01 09:30:00,37.15,37.15,35.87,35.95,304280.0,29.2276,29.2276,28.2206,28.2835,304280.0
2017-08-01 10:00:00,35.97,36.58,35.95,36.58,215888.0,28.2993,28.7792,28.2835,28.7792,215888.0
2017-08-01 10:30:00,36.59,37.04,36.57,36.9,279654.0,28.787,29.1411,28.7713,29.0309,279654.0
2017-08-01 11:00:00,36.9,36.9,36.66,36.79,161679.0,29.0309,29.0309,28.8421,28.9444,161679.0
2017-08-01 11:30:00,36.79,36.9,36.63,36.76,119602.0,28.9444,29.0309,28.8185,28.9208,119602.0
2017-08-01 12:00:00,36.76,36.82,36.62,36.74,92356.0,28.9208,28.968,28.8106,28.9051,92356.0
2017-08-01 12:30:00,36.74,36.76,36.57,36.57,97550.0,28.9051,28.9208,28.7713,28.7713,97550.0
2017-08-01 13:00:00,36.58,36.61,36.33,36.37,136914.0,28.7792,28.8028,28.5825,28.614,136914.0
2017-08-01 13:30:00,36.37,36.66,36.26,36.53,172271.0,28.614,28.8421,28.5274,28.7398,172271.0
2017-08-01 14:00:00,36.54,36.59,36.38,36.57,128982.0,28.7477,28.787,28.6218,28.7713,128982.0
2017-08-01 14:30:00,36.58,36.61,36.41,36.49,144421.0,28.7792,28.8028,28.6454,28.7084,144421.0
2017-08-01 15:00:00,36.5,36.73,36.45,36.72,111747.0,28.7162,28.8972,28.6769,28.8893,111747.0
2017-08-01 15:30:00,36.71,36.8,36.62,36.66,354536.0,28.8814,28.9523,28.8106,28.8421,354536.0
2017-08-02 09:30:00,36.35,36.64,36.32,36.52,163168.0,28.5982,28.8264,28.5746,28.732,163168.0
2017-08-02 10:00:00,36.53,36.82,36.52,36.63,256014.0,28.7398,28.968,28.732,28.8185,256014.0
2017-08-02 10:30:00,36.63,36.75,36.49,36.52,138930.0,28.8185,28.9129,28.7084,28.732,138930.0
2017-08-02 11:00:00,36.5,36.84,36.49,36.8,76240.0,28.7162,28.9837,28.7084,28.9523,76240.0
2017-08-02 11:30:00,36.82,37.22,36.82,37.13,193689.0,28.968,29.2827,28.968,29.2119,193689.0
2017-08-02 12:00:00,37.12,37.14,36.78,36.9,116711.0,29.204,29.2198,28.9365,29.0309,116711.0
2017-08-02 12:30:00,36.87,36.88,36.73,36.78,72345.0,29.0073,29.0152,28.8972,28.9365,72345.0
2017-08-02 13:00:00,36.78,36.95,36.78,36.93,55318.0,28.9365,29.0703,28.9365,29.0545,55318.0
2017-08-02 13:30:00,36.92,36.96,36.89,36.92,44631.0,29.0467,29.0781,29.0231,29.0467,44631.0
2017-08-02 14:00:00,36.91,36.92,36.78,36.88,67842.0,29.0388,29.0467,28.9365,29.0152,67842.0
2017-08-02 14:30:00,36.87,36.91,36.82,36.91,58039.0,29.0073,29.0388,28.968,29.0388,58039.0
2017-08-02 15:00:00,36.92,37.01,36.89,36.94,69871.0,29.0467,29.1175,29.0231,29.0624,69871.0
2017-08-02 15:30:00,36.94,36.94,36.62,36.66,443662.0,29.0624,29.0624,28.8106,28.8421,443662.0
2017-08-03 09:30:00,36.55,37.27,36.55,37.27,81093.0,28.7556,29.322,28.7556,29.322,81093.0
2017-08-03 10:00:00,37.29,37.89,37.23,37.8,224217.0,29.3378,29.8098,29.2906,29.739,224217.0
2017-08-03 10:30:00,37.8,37.89,37.54,37.78,144327.0,29.739,29.8098,29.5344,29.7233,144327.0
2017-08-03 11:00:00,37.76,37.82,37.51,37.62,90259.0,29.7075,29.7547,29.5108,29.5974,90259.0
2017-08-03 11:30:00,37.62,37.78,37.54,37.64,50572.0,29.5974,29.7233,29.5344,29.6131,50572.0
2017-08-03 12:00:00,37.64,37.68,37.53,37.53,71442.0,29.6131,29.6446,29.5266,29.5266,71442.0
2017-08-03 12:30:00,37.52,37.56,37.38,37.4,74334.0,29.5187,29.5502,29.4086,29.4243,74334.0
2017-08-03 13:00:00,37.39,37.48,37.36,37.4,38379.0,29.4164,29.4872,29.3928,29.4243,38379.0
2017-08-03 13:30:00,37.39,37.49,37.33,37.36,118260.0,29.4164,29.4951,29.3692,29.3928,118260.0
2017-08-03 14:00:00,37.36,37.52,37.33,37.5,121909.0,29.3928,29.5187,29.3692,29.503,121909.0
2017-08-03 14:30:00,37.51,37.55,37.28,37.29,95809.0,29.5108,29.5423,29.3299,29.3378,95809.0
2017-08-03 15:00:00,37.29,37.34,37.22,37.32,90038.0,29.3378,29.3771,29.2827,29.3614,90038.0
2017-08-03 15:30:00,37.31,37.35,37.23,37.27,262633.0,29.3535,29.385,29.2906,29.322,262633.0
2017-08-04 09:30:00,37.36,38.08,37.19,37.81,270723.0,29.3928,29.9593,29.2591,29.7469,270723.0
2017-08-04 10:00:00,37.84,38.2,37.79,38.16,102746.0,29.7705,30.0537,29.7311,30.0222,102746.0
2017-08-04 10:30:00,38.15,38.16,37.63,37.8,348743.0,30.0144,30.0222,29.6053,29.739,348743.0
2017-08-04 11:00:00,37.81,37.85,37.62,37.69,131398.0,29.7469,29.7783,29.5974,29.6525,131398.0
2017-08-04 11:30:00,37.7,37.98,37.7,37.97,99546.0,29.6603,29.8806,29.6603,29.8727,99546.0
2017-08-04 12:00:00,38.0,38.03,37.77,37.97,178954.0,29.8964,29.92,29.7154,29.8727,178954.0
2017-08-04 12:30:00,37.98,38.18,37.97,38.13,52990.0,29.8806,30.038,29.8727,29.9986,52990.0
2017-08-04 13:00:00,38.14,38.35,38.13,38.26,68993.0,30.0065,30.1717,29.9986,30.1009,68993.0
2017-08-04 13:30:00,38.23,38.24,37.93,38.02,121028.0,30.0773,30.0852,29.8413,29.9121,121028.0
2017-08-04 14:00:00,38.0,38.09,37.96,38.06,70379.0,29.8964,29.9672,29.8649,29.9436,70379.0
2017-08-04 14:30:00,38.05,38.18,38.01,38.17,68592.0,29.9357,30.038,29.9042,30.0301,68592.0
2017-08-04 15:00:00,38.17,38.28,38.09,38.26,125456.0,30.0301,30.1166,29.9672,30.1009,125456.0
2017-08-04 15:30:00,38.26,38.27,37.9,37.98,453397.0,30.1009,30.1088,29.8177,29.8806,453397.0
2017-08-07 09:30:00,37.84,37.86,37.35,37.36,117664.0,29.7705,29.7862,29.385,29.3928,117664.0
2017-08-07 10:00:00,37.34,37.51,37.27,37.29,59729.0,29.3771,29.5108,29.322,29.3378,59729.0
2017-08-07 10:30:00,37.28,37.3,37.0,37.21,70018.0,29.3299,29.3456,29.1096,29.2748,70018.0
2017-08-07 11:00:00,37.2,37.25,37.07,37.11,38273.0,29.267,29.3063,29.1647,29.1961,38273.0
2017-08-07 11:30:00,37.11,37.34,37.11,37.33,45692.0,29.1961,29.3771,29.1961,29.3692,45692.0
2017-08-07 12:00:00,37.35,37.46,37.32,37.4,37004.0,29.385,29.4715,29.3614,29.4243,37004.0
2017-08-07 12:30:00,37.37,37.47,37.37,37.43,32158.0,29.4007,29.4794,29.4007,29.4479,32158.0
2017-08-07 13:00:00,37.41,37.43,37.33,37.38,27942.0,29.4322,29.4479,29.3692,29.4086,27942.0
2017-08-07 13:30:00,37.39,37.41,37.21,37.24,37694.0,29.4164,29.4322,29.2748,29.2984,37694.0
2017-08-07 14:00:00,37.24,37.36,37.19,37.36,47720.0,29.2984,29.3928,29.2591,29.3928,47720.0
2017-08-07 14:30:00,37.35,37.36,37.22,37.32,54190.0,29.385,29.3928,29.2827,29.3614,54190.0
2017-08-07 15:00:00,37.32,37.4,37.32,37.33,68957.0,29.3614,29.4243,29.3614,29.3692,68957.0
2017-08-07 15:30:00,37.33,37.36,37.25,37.36,200942.0,29.3692,29.3928,29.3063,29.3928,200942.0
2017-08-08 09:30:00,37.74,38.23,37.63,38.09,177030.0,29.6918,30.0773,29.6053,29.9672,177030.0
2017-08-08 10:00:00,38.09,38.12,37.84,38.12,104471.0,29.9672,29.9908,29.7705,29.9908,104471.0
2017-08-08 10:30:00,38.11,38.3,37.95,37.97,162359.0,29.9829,30.1324,29.857,29.8727,162359.0
2017-08-08 11:00:00,37.98,38.05,37.83,37.83,84761.0,29.8806,29.9357,29.7626,29.7626,84761.0
2017-08-08 11:30:00,37.84,37.95,37.67,37.95,63747.0,29.7705,29.857,29.6367,29.857,63747.0
2017-08-08 12:00:00,37.93,37.96,37.75,37.8,51523.0,29.8413,29.8649,29.6997,29.739,51523.0
2017-08-08 12:30:00,37.8,37.82,37.56,37.59,72274.0,29.739,29.7547,29.5502,29.5738,72274.0
2017-08-08 13:00:00,37.6,37.7,37.34,37.34,110255.0,29.5817,29.6603,29.3771,29.3771,110255.0
2017-08-08 13:30:00,37.35,37.44,37.29,37.31,69227.0,29.385,29.4558,29.3378,29.3535,69227.0
2017-08-08 14:00:00,37.32,37.4,37.23,37.29,74935.0,29.3614,29.4243,29.2906,29.3378,74935.0
2017-08-08 14:30:00,37.3,37.3,37.16,37.2,98299.0,29.3456,29.3456,29.2355,29.267,98299.0
2017-08-08 15:00:00,37.19,37.22,37.06,37.1,115988.0,29.2591,29.2827,29.1568,29.1883,115988.0
2017-08-08 15:30:00,37.1,37.1,36.92,37.04,315611.0,29.1883,29.1883,29.0467,29.1411,315611.0
2017-08-09 09:30:00,36.15,37.03,35.19,36.99,279202.0,28.4409,29.1332,27.6856,29.1017,279202.0
2017-08-09 10:00:00,37.0,37.25,36.84,36.98,105813.0,29.1096,29.3063,28.9837,29.0939,105813.0
2017-08-09 10:30:00,36.97,37.25,36.88,36.99,114118.0,29.086,29.3063,29.0152,29.1017,114118.0
2017-08-09 11:00:00,36.98,37.19,36.9,37.05,50973.0,29.0939,29.2591,29.0309,29.1489,50973.0
2017-08-09 11:30:00,37.05,37.48,37.04,37.41,80897.0,29.1489,29.4872,29.1411,29.4322,80897.0
2017-08-09 12:00:00,37.38,37.48,37.32,37.37,64568.0,29.4086,29.4872,29.3614,29.4007,64568.0
2017-08-09 12:30:00,37.38,37.39,37.09,37.09,33373.0,29.4086,29.4164,29.1804,29.1804,33373.0
2017-08-09 13:00:00,37.08,37.31,37.08,37.12,92150.0,29.1725,29.3535,29.1725,29.204,92150.0
2017-08-09 13:30:00,37.13,37.26,37.12,37.17,40073.0,29.2119,29.3142,29.204,29.2434,40073.0
2017-08-09 14:00:00,37.18,37.18,37.03,37.05,57915.0,29.2512,29.2512,29.1332,29.1489,57915.0
2017-08-09 14:30:00,37.04,37.08,36.84,36.91,66936.0,29.1411,29.1725,28.9837,29.0388,66936.0
2017-08-09 15:00:00,36.92,37.08,36.88,37.01,163835.0,29.0467,29.1725,29.0152,29.1175,163835.0
2017-08-09 15:30:00,37.01,37.06,36.81,36.89,341952.0,29.1175,29.1568,28.9601,29.0231,341952.0
2017-08-10 09:30:00,35.62,36.4,33.49,34.26,1362981.0,28.0239,28.6376,26.3481,26.9539,1362981.0
2017-08-10 10:00:00,34.27,34.66,34.05,34.27,420457.0,26.9618,27.2686,26.7887,26.9618,420457.0
2017-08-10 10:30:00,34.27,34.38,34.04,34.24,324012.0,26.9618,27.0483,26.7808,26.9382,324012.0
2017-08-10 11:00:00,34.21,34.3,34.07,34.21,172244.0,26.9146,26.9854,26.8044,26.9146,172244.0
2017-08-10 11:30:00,34.21,34.43,34.17,34.22,185709.0,26.9146,27.0877,26.8831,26.9225,185709.0
2017-08-10 12:00:00,34.22,34.26,34.12,34.21,148803.0,26.9225,26.9539,26.8438,26.9146,148803.0
2017-08-10 12:30:00,34.21,34.26,34.1,34.14,105417.0,26.9146,26.9539,26.828,26.8595,105417.0
2017-08-10 13:00:00,34.14,34.3,34.12,34.21,149730.0,26.8595,26.9854,26.8438,26.9146,149730.0
2017-08-10 13:30:00,34.2,34.23,33.99,34.11,254479.0,26.9067,26.9303,26.7415,26.8359,254479.0
2017-08-10 14:00:00,34.11,34.13,33.86,33.99,247597.0,26.8359,26.8516,26.6392,26.7415,247597.0
2017-08-10 14:30:00,34.0,34.18,33.9,33.97,356558.0,26.7494,26.891,26.6707,26.7258,356558.0
2017-08-10 15:00:00,33.97,33.98,33.84,33.86,218892.0,26.7258,26.7336,26.6235,26.6392,218892.0
2017-08-10 15:30:00,33.85,33.91,33.76,33.82,711805.0,26.6314,26.6786,26.5605,26.6078,711805.0
2017-08-11 09:30:00,33.63,34.2,33.32,34.15,409333.0,26.4583,26.9067,26.2144,26.8674,409333.0
2017-08-11 10:00:00,34.11,34.31,33.87,33.95,351936.0,26.8359,26.9933,26.6471,26.71,351936.0
2017-08-11 10:30:00,33.97,34.04,33.75,33.94,258166.0,26.7258,26.7808,26.5527,26.7022,258166.0
2017-08-11 11:00:00,33.93,33.94,33.62,33.66,160131.0,26.6943,26.7022,26.4504,26.4819,160131.0
2017-08-11 11:30:00,33.68,33.83,33.6,33.75,192801.0,26.4976,26.6156,26.4347,26.5527,192801.0
2017-08-11 12:00:00,33.76,33.89,33.74,33.86,121184.0,26.5605,26.6628,26.5448,26.6392,121184.0
2017-08-11 12:30:00,33.86,33.9,33.73,33.82,103679.0,26.6392,26.6707,26.5369,26.6078,103679.0
2017-08-11 13:00:00,33.84,33.92,33.72,33.91,115741.0,26.6235,26.6864,26.5291,26.6786,115741.0
2017-08-11 13:30:00,33.91,33.96,33.84,33.91,134940.0,26.6786,26.7179,26.6235,26.6786,134940.0
2017-08-11 14:00:00,33.92,34.08,33.81,33.83,274387.0,26.6864,26.8123,26.5999,26.6156,274387.0
2017-08-11 14:30:00,33.83,33.94,33.74,33.81,180163.0,26.6156,26.7022,26.5448,26.5999,180163.0
2017-08-11 15:00:00,33.82,33.95,33.82,33.94,264156.0,26.6078,26.71,26.6078,26.7022,264156.0
2017-08-11 15:30:00,33.94,34.0,33.85,33.99,624862.0,26.7022,26.7494,26.6314,26.7415,624862.0
2017-08-14 09:30:00,34.15,34.51,33.86,34.27,408395.0,26.8674,27.1506,26.6392,26.9618,408395.0
2017-08-14 10:00:00,34.24,34.45,34.24,34.28,202546.0,26.9382,27.1034,26.9382,26.9697,202546.0
2017-08-14 10:30:00,34.29,34.78,34.29,34.71,374596.0,26.9775,27.363,26.9775,27.308,374596.0
2017-08-14 11:00:00,34.69,34.71,34.49,34.68,180524.0,27.2922,27.308,27.1349,27.2844,180524.0
2017-08-14 11:30:00,34.69,34.77,34.51,34.55,150133.0,27.2922,27.3552,27.1506,27.1821,150133.0
2017-08-14 12:00:00,34.56,34.58,34.39,34.44,106299.0,27.1899,27.2057,27.0562,27.0955,106299.0
2017-08-14 12:30:00,34.45,34.61,34.18,34.21,256246.0,27.1034,27.2293,26.891,26.9146,256246.0
2017-08-14 13:00:00,34.21,34.51,34.21,34.47,152149.0,26.9146,27.1506,26.9146,27.1191,152149.0
2017-08-14 13:30:00,34.47,34.5,34.36,34.41,105282.0,27.1191,27.1427,27.0326,27.0719,105282.0
2017-08-14 14:00:00,34.41,34.64,34.41,34.59,159093.0,27.0719,27.2529,27.0719,27.2135,159093.0
2017-08-14 14:30:00,34.59,34.69,34.52,34.62,201254.0,27.2135,27.2922,27.1585,27.2371,201254.0
2017-08-14 15:00:00,34.61,34.68,34.54,34.61,238661.0,27.2293,27.2844,27.1742,27.2293,238661.0
2017-08-14 15:30:00,34.63,35.03,34.55,34.91,883936.0,27.245,27.5597,27.1821,27.4653,883936.0
2017-08-15 09:30:00,28.72,29.55,28.51,28.6,5773927.0,22.5953,23.2483,22.4301,22.5009,5773927.0
2017-08-15 10:00:00,28.6,29.06,28.41,28.71,3623111.0,22.5009,22.8628,22.3515,22.5875,3623111.0
2017-08-15 10:30:00,28.7,28.71,28.3,28.45,2859853.0,22.5796,22.5875,22.2649,22.3829,2859853.0
2017-08-15 11:00:00,28.46,28.68,28.32,28.39,1788215.0,22.3908,22.5639,22.2806,22.3357,1788215.0
2017-08-15 11:30:00,28.39,28.39,27.84,27.91,1707494.0,22.3357,22.3357,21.903,21.9581,1707494.0
2017-08-15 12:00:00,27.9,27.91,27.39,27.58,1624467.0,21.9502,21.9581,21.549,21.6985,1624467.0
2017-08-15 12:30:00,27.57,28.05,27.47,27.79,1142791.0,21.6906,22.0682,21.6119,21.8637,1142791.0
2017-08-15 13:00:00,27.79,27.99,27.64,27.68,884624.0,21.8637,22.021,21.7457,21.7771,884624.0
2017-08-15 13:30:00,27.69,27.78,27.3,27.31,990679.0,21.785,21.8558,21.4782,21.486,990679.0
2017-08-15 14:00:00,27.3,27.64,27.21,27.63,1501003.0,21.4782,21.7457,21.4074,21.7378,1501003.0
2017-08-15 14:30:00,27.63,27.65,27.28,27.44,971640.0,21.7378,21.7535,21.4624,21.5883,971640.0
2017-08-15 15:00:00,27.43,27.46,27.07,27.1,1581113.0,21.5804,21.604,21.2972,21.3208,1581113.0
2017-08-15 15:30:00,27.11,27.28,26.86,26.87,3414092.0,21.3287,21.4624,21.132,21.1399,3414092.0
2017-08-16 09:30:00,26.42,27.74,26.32,27.65,2954036.0,20.7858,21.8243,20.7072,21.7535,2954036.0
2017-08-16 10:00:00,27.64,27.79,27.09,27.58,1991613.0,21.7457,21.8637,21.313,21.6985,1991613.0
2017-08-16 10:30:00,27.59,27.84,27.41,27.47,1185625.0,21.7063,21.903,21.5647,21.6119,1185625.0
2017-08-16 11:00:00,27.49,27.88,27.48,27.61,674159.0,21.6277,21.9345,21.6198,21.7221,674159.0
2017-08-16 11:30:00,27.61,27.63,27.3,27.55,592062.0,21.7221,21.7378,21.4782,21.6749,592062.0
2017-08-16 12:00:00,27.56,27.78,27.53,27.71,741403.0,21.6827,21.8558,21.6591,21.8007,741403.0
2017-08-16 12:30:00,27.72,27.78,27.54,27.77,638505.0,21.8086,21.8558,21.667,21.8479,638505.0
2017-08-16 13:00:00,27.76,27.94,27.64,27.89,929118.0,21.8401,21.9817,21.7457,21.9423,929118.0
2017-08-16 13:30:00,27.89,27.92,27.65,27.87,534272.0,21.9423,21.966,21.7535,21.9266,534272.0
2017-08-16 14:00:00,27.86,27.87,27.66,27.71,392289.0,21.9187,21.9266,21.7614,21.8007,392289.0
2017-08-16 14:30:00,27.71,27.77,27.59,27.64,533658.0,21.8007,21.8479,21.7063,21.7457,533658.0
2017-08-16 15:00:00,27.64,27.68,27.45,27.56,606415.0,21.7457,21.7771,21.5962,21.6827,606415.0
2017-08-16 15:30:00,27.56,27.74,27.3,27.69,1291995.0,21.6827,21.8243,21.4782,21.785,1291995.0
2017-08-17 09:30:00,27.57,28.37,27.41,28.17,977491.0,21.6906,22.32,21.5647,22.1626,977491.0
2017-08-17 10:00:00,28.16,28.29,27.72,27.91,546785.0,22.1548,22.257,21.8086,21.9581,546785.0
2017-08-17 10:30:00,27.91,28.13,27.63,27.86,636101.0,21.9581,22.1312,21.7378,21.9187,636101.0
2017-08-17 11:00:00,27.86,28.08,27.64,27.69,433313.0,21.9187,22.0918,21.7457,21.785,433313.0
2017-08-17 11:30:00,27.69,27.77,27.59,27.73,377192.0,21.785,21.8479,21.7063,21.8165,377192.0
2017-08-17 12:00:00,27.76,27.79,27.59,27.67,253997.0,21.8401,21.8637,21.7063,21.7693,253997.0
2017-08-17 12:30:00,27.66,27.72,27.58,27.64,236412.0,21.7614,21.8086,21.6985,21.7457,236412.0
2017-08-17 13:00:00,27.66,27.91,27.59,27.87,200433.0,21.7614,21.9581,21.7063,21.9266,200433.0
2017-08-17 13:30:00,27.87,27.98,27.79,27.8,372479.0,21.9266,22.0132,21.8637,21.8715,372479.0
2017-08-17 14:00:00,27.8,27.83,27.67,27.69,262278.0,21.8715,21.8951,21.7693,21.785,262278.0
2017-08-17 14:30:00,27.69,27.79,27.58,27.67,456504.0,21.785,21.8637,21.6985,21.7693,456504.0
2017-08-17 15:00:00,27.67,27.77,27.63,27.73,387209.0,21.7693,21.8479,21.7378,21.8165,387209.0
2017-08-17 15:30:00,27.73,27.83,27.66,27.74,659534.0,21.8165,21.8951,21.7614,21.8243,659534.0
2017-08-18 09:30:00,27.33,27.49,26.85,27.25,642746.0,21.5018,21.6277,21.1241,21.4388,642746.0
2017-08-18 10:00:00,27.26,27.39,27.06,27.23,480966.0,21.4467,21.549,21.2893,21.4231,480966.0
2017-08-18 10:30:00,27.23,27.32,27.1,27.2,372090.0,21.4231,21.4939,21.3208,21.3995,372090.0
2017-08-18 11:00:00,27.19,27.27,27.03,27.1,262982.0,21.3916,21.4546,21.2657,21.3208,262982.0
2017-08-18 11:30:00,27.1,27.27,26.98,27.05,507735.0,21.3208,21.4546,21.2264,21.2815,507735.0
2017-08-18 12:00:00,27.05,27.05,26.84,26.91,329234.0,21.2815,21.2815,21.1163,21.1713,329234.0
2017-08-18 12:30:00,26.9,27.05,26.88,26.9,351120.0,21.1635,21.2815,21.1477,21.1635,351120.0
2017-08-18 13:00:00,26.9,26.93,26.8,26.84,373050.0,21.1635,21.1871,21.0848,21.1163,373050.0
2017-08-18 13:30:00,26.84,26.87,26.75,26.85,420328.0,21.1163,21.1399,21.0455,21.1241,420328.0
2017-08-18 14:00:00,26.86,26.93,26.81,26.88,384836.0,21.132,21.1871,21.0927,21.1477,384836.0
2017-08-18 14:30:00,26.88,26.91,26.65,26.85,582097.0,21.1477,21.1713,20.9668,21.1241,582097.0
2017-08-18 15:00:00,26.85,27.0,26.84,26.98,395325.0,21.1241,21.2421,21.1163,21.2264,395325.0
2017-08-18 15:30:00,26.98,27.13,26.94,26.99,1113933.0,21.2264,21.3444,21.1949,21.2343,1113933.0
2017-08-21 09:30:00,26.99,26.99,26.36,26.45,306675.0,21.2343,21.2343,20.7386,20.8094,306675.0
2017-08-21 10:00:00,26.44,26.6,26.37,26.57,216548.0,20.8016,20.9274,20.7465,20.9038,216548.0
2017-08-21 10:30:00,26.56,26.68,26.45,26.48,306996.0,20.896,20.9904,20.8094,20.833,306996.0
2017-08-21 11:00:00,26.48,26.64,26.44,26.49,149138.0,20.833,20.9589,20.8016,20.8409,149138.0
2017-08-21 11:30:00,26.49,26.66,26.47,26.64,162600.0,20.8409,20.9747,20.8252,20.9589,162600.0
2017-08-21 12:00:00,26.64,26.72,26.58,26.63,103958.0,20.9589,21.0219,20.9117,20.951,103958.0
2017-08-21 12:30:00,26.62,26.74,26.59,26.62,105628.0,20.9432,21.0376,20.9196,20.9432,105628.0
2017-08-21 13:00:00,26.63,26.75,26.61,26.67,158589.0,20.951,21.0455,20.9353,20.9825,158589.0
2017-08-21 13:30:00,26.66,26.69,26.5,26.52,124280.0,20.9747,20.9983,20.8488,20.8645,124280.0
2017-08-21 14:00:00,26.52,26.57,26.48,26.51,168344.0,20.8645,20.9038,20.833,20.8566,168344.0
2017-08-21 14:30:00,26.52,26.58,26.48,26.54,186261.0,20.8645,20.9117,20.833,20.8802,186261.0
2017-08-21 15:00:00,26.55,26.64,26.54,26.63,484291.0,20.8881,20.9589,20.8802,20.951,484291.0
2017-08-21 15:30:00,26.64,26.68,26.45,26.47,780615.0,20.9589,20.9904,20.8094,20.8252,780615.0
2017-08-22 09:30:00,26.7,26.71,26.18,26.38,471711.0,21.0061,21.014,20.597,20.7544,471711.0
2017-08-22 10:00:00,26.36,26.46,26.22,26.22,268957.0,20.7386,20.8173,20.6285,20.6285,268957.0
2017-08-22 10:30:00,26.23,26.23,26.11,26.13,315861.0,20.6364,20.6364,20.5419,20.5577,315861.0
2017-08-22 11:00:00,26.12,26.13,25.95,25.97,348024.0,20.5498,20.5577,20.4161,20.4318,348024.0
2017-08-22 11:30:00,25.98,26.2,25.94,26.18,256539.0,20.4397,20.6127,20.4082,20.597,256539.0
2017-08-22 12:00:00,26.18,26.27,26.08,26.16,190780.0,20.597,20.6678,20.5183,20.5813,190780.0
2017-08-22 12:30:00,26.17,26.23,26.06,26.21,152318.0,20.5891,20.6364,20.5026,20.6206,152318.0
2017-08-22 13:00:00,26.21,26.28,26.13,26.21,207920.0,20.6206,20.6757,20.5577,20.6206,207920.0
2017-08-22 13:30:00,26.21,26.32,26.17,26.2,129747.0,20.6206,20.7072,20.5891,20.6127,129747.0
2017-08-22 14:00:00,26.2,26.34,26.16,26.29,174170.0,20.6127,20.7229,20.5813,20.6836,174170.0
2017-08-22 14:30:00,26.3,26.48,26.28,26.45,241151.0,20.6914,20.833,20.6757,20.8094,241151.0
2017-08-22 15:00:00,26.46,26.48,26.35,26.46,224569.0,20.8173,20.833,20.7308,20.8173,224569.0
2017-08-22 15:30:00,26.46,26.48,26.26,26.28,478384.0,20.8173,20.833,20.66,20.6757,478384.0
2017-08-23 09:30:00,26.27,26.68,26.1,26.59,304088.0,20.6678,20.9904,20.5341,20.9196,304088.0
2017-08-23 10:00:00,26.59,26.62,26.49,26.52,217621.0,20.9196,20.9432,20.8409,20.8645,217621.0
2017-08-23 10:30:00,26.52,26.73,26.49,26.69,214602.0,20.8645,21.0297,20.8409,20.9983,214602.0
2017-08-23 11:00:00,26.69,26.79,26.47,26.51,108378.0,20.9983,21.0769,20.8252,20.8566,108378.0
2017-08-23 11:30:00,26.55,26.59,26.43,26.48,90818.0,20.8881,20.9196,20.7937,20.833,90818.0
2017-08-23 12:00:00,26.49,26.59,26.36,26.39,102608.0,20.8409,20.9196,20.7386,20.7622,102608.0
2017-08-23 12:30:00,26.39,26.45,26.35,26.45,69261.0,20.7622,20.8094,20.7308,20.8094,69261.0
2017-08-23 13:00:00,26.45,26.55,26.38,26.39,161140.0,20.8094,20.8881,20.7544,20.7622,161140.0
2017-08-23 13:30:00,26.38,26.43,26.32,26.4,80690.0,20.7544,20.7937,20.7072,20.7701,80690.0
2017-08-23 14:00:00,26.4,26.42,26.32,26.37,108167.0,20.7701,20.7858,20.7072,20.7465,108167.0
2017-08-23 14:30:00,26.37,26.49,26.36,26.45,204359.0,20.7465,20.8409,20.7386,20.8094,204359.0
2017-08-23 15:00:00,26.46,26.55,26.42,26.54,188377.0,20.8173,20.8881,20.7858,20.8802,188377.0
2017-08-23 15:30:00,26.54,26.57,26.47,26.52,515667.0,20.8802,20.9038,20.8252,20.8645,515667.0
2017-08-24 09:30:00,26.84,27.41,26.67,26.68,440145.0,21.1163,21.5647,20.9825,20.9904,440145.0
2017-08-24 10:00:00,26.71,26.95,26.62,26.85,236596.0,21.014,21.2028,20.9432,21.1241,236596.0
2017-08-24 10:30:00,26.86,26.86,26.67,26.72,77586.0,21.132,21.132,20.9825,21.0219,77586.0
2017-08-24 11:00:00,26.72,26.75,26.63,26.68,126041.0,21.0219,21.0455,20.951,20.9904,126041.0
2017-08-24 11:30:00,26.68,26.94,26.66,26.87,130862.0,20.9904,21.1949,20.9747,21.1399,130862.0
2017-08-24 12:00:00,26.91,26.94,26.7,26.75,131681.0,21.1713,21.1949,21.0061,21.0455,131681.0
2017-08-24 12:30:00,26.75,26.75,26.53,26.55,98506.0,21.0455,21.0455,20.8724,20.8881,98506.0
2017-08-24 13:00:00,26.54,26.56,26.43,26.45,80885.0,20.8802,20.896,20.7937,20.8094,80885.0
2017-08-24 13:30:00,26.46,26.53,26.32,26.36,118615.0,20.8173,20.8724,20.7072,20.7386,118615.0
2017-08-24 14:00:00,26.35,26.37,26.21,26.28,105549.0,20.7308,20.7465,20.6206,20.6757,105549.0
2017-08-24 14:30:00,26.28,26.33,26.12,26.21,156027.0,20.6757,20.715,20.5498,20.6206,156027.0
2017-08-24 15:00:00,26.21,26.28,26.19,26.21,111626.0,20.6206,20.6757,20.6049,20.6206,111626.0
2017-08-24 15:30:00,26.21,26.26,26.16,26.23,369872.0,20.6206,20.66,20.5813,20.6364,369872.0
2017-08-25 09:30:00,26.56,26.83,26.29,26.73,243772.0,20.896,21.1084,20.6836,21.0297,243772.0
2017-08-25 10:00:00,26.74,26.79,26.57,26.74,216501.0,21.0376,21.0769,20.9038,21.0376,216501.0
2017-08-25 10:30:00,26.76,26.84,26.66,26.77,118507.0,21.0533,21.1163,20.9747,21.0612,118507.0
2017-08-25 11:00:00,26.78,26.78,26.63,26.65,188972.0,21.0691,21.0691,20.951,20.9668,188972.0
2017-08-25 11:30:00,26.65,26.86,26.63,26.82,146305.0,20.9668,21.132,20.951,21.1005,146305.0
2017-08-25 12:00:00,26.82,27.03,26.79,26.91,371253.0,21.1005,21.2657,21.0769,21.1713,371253.0
2017-08-25 12:30:00,26.91,26.93,26.8,26.81,177515.0,21.1713,21.1871,21.0848,21.0927,177515.0
2017-08-25 13:00:00,26.82,26.99,26.82,26.99,111813.0,21.1005,21.2343,21.1005,21.2343,111813.0
2017-08-25 13:30:00,26.99,27.06,26.92,27.01,137608.0,21.2343,21.2893,21.1792,21.25,137608.0
2017-08-25 14:00:00,27.0,27.08,26.97,26.97,145061.0,21.2421,21.3051,21.2185,21.2185,145061.0
2017-08-25 14:30:00,26.98,27.07,26.97,27.07,174805.0,21.2264,21.2972,21.2185,21.2972,174805.0
2017-08-25 15:00:00,27.07,27.08,26.96,27.02,279624.0,21.2972,21.3051,21.2107,21.2579,279624.0
2017-08-25 15:30:00,27.02,27.02,26.87,26.93,852914.0,21.2579,21.2579,21.1399,21.1871,852914.0
2017-08-28 09:30:00,27.01,27.05,26.76,26.85,158215.0,21.25,21.2815,21.0533,21.1241,158215.0
2017-08-28 10:00:00,26.83,26.91,26.68,26.71,94042.0,21.1084,21.1713,20.9904,21.014,94042.0
2017-08-28 10:30:00,26.7,26.79,26.56,26.75,118566.0,21.0061,21.0769,20.896,21.0455,118566.0
2017-08-28 11:00:00,26.75,26.77,26.62,26.71,191458.0,21.0455,21.0612,20.9432,21.014,191458.0
2017-08-28 11:30:00,26.72,26.78,26.68,26.68,61300.0,21.0219,21.0691,20.9904,20.9904,61300.0
2017-08-28 12:00:00,26.69,26.78,26.66,26.75,102095.0,20.9983,21.0691,20.9747,21.0455,102095.0
2017-08-28 12:30:00,26.75,26.79,26.74,26.75,72686.0,21.0455,21.0769,21.0376,21.0455,72686.0
2017-08-28 13:00:00,26.76,26.85,26.75,26.84,119295.0,21.0533,21.1241,21.0455,21.1163,119295.0
2017-08-28 13:30:00,26.84,26.93,26.75,26.93,104769.0,21.1163,21.1871,21.0455,21.1871,104769.0
2017-08-28 14:00:00,26.92,26.93,26.89,26.9,87243.0,21.1792,21.1871,21.1556,21.1635,87243.0
2017-08-28 14:30:00,26.89,26.95,26.85,26.88,66169.0,21.1556,21.2028,21.1241,21.1477,66169.0
2017-08-28 15:00:00,26.89,26.89,26.82,26.88,70980.0,21.1556,21.1556,21.1005,21.1477,70980.0
2017-08-28 15:30:00,26.88,26.99,26.88,26.95,334160.0,21.1477,21.2343,21.1477,21.2028,334160.0
2017-08-29 09:30:00,26.5,26.8,26.22,26.58,192641.0,20.8488,21.0848,20.6285,20.9117,192641.0
2017-08-29 10:00:00,26.58,26.61,26.5,26.54,80925.0,20.9117,20.9353,20.8488,20.8802,80925.0
2017-08-29 10:30:00,26.54,26.62,26.52,26.58,166183.0,20.8802,20.9432,20.8645,20.9117,166183.0
2017-08-29 11:00:00,26.59,26.63,26.42,26.45,133015.0,20.9196,20.951,20.7858,20.8094,133015.0
2017-08-29 11:30:00,26.45,26.46,26.32,26.34,239623.0,20.8094,20.8173,20.7072,20.7229,239623.0
2017-08-29 12:00:00,26.34,26.4,26.32,26.38,122317.0,20.7229,20.7701,20.7072,20.7544,122317.0
2017-08-29 12:30:00,26.38,26.51,26.28,26.34,146082.0,20.7544,20.8566,20.6757,20.7229,146082.0
2017-08-29 13:00:00,26.36,26.52,26.35,26.47,173322.0,20.7386,20.8645,20.7308,20.8252,173322.0
2017-08-29 13:30:00,26.48,26.58,26.42,26.51,105371.0,20.833,20.9117,20.7858,20.8566,105371.0
2017-08-29 14:00:00,26.52,26.62,26.46,26.5,221077.0,20.8645,20.9432,20.8173,20.8488,221077.0
2017-08-29 14:30:00,26.51,26.6,26.48,26.52,121954.0,20.8566,20.9274,20.833,20.8645,121954.0
2017-08-29 15:00:00,26.52,26.64,26.51,26.58,171383.0,20.8645,20.9589,20.8566,20.9117,171383.0
2017-08-29 15:30:00,26.57,26.63,26.49,26.52,371187.0,20.9038,20.951,20.8409,20.8645,371187.0
2017-08-30 09:30:00,26.5,26.5,26.15,26.35,133726.0,20.8488,20.8488,20.5734,20.7308,133726.0
2017-08-30 10:00:00,26.34,26.38,26.21,26.28,168591.0,20.7229,20.7544,20.6206,20.6757,168591.0
2017-08-30 10:30:00,26.28,26.3,26.01,26.01,250430.0,20.6757,20.6914,20.4633,20.4633,250430.0
2017-08-30 11:00:00,26.01,26.21,26.0,26.19,268025.0,20.4633,20.6206,20.4554,20.6049,268025.0
2017-08-30 11:30:00,26.19,26.24,26.11,26.19,122063.0,20.6049,20.6442,20.5419,20.6049,122063.0
2017-08-30 12:00:00,26.19,26.31,26.11,26.16,96912.0,20.6049,20.6993,20.5419,20.5813,96912.0
2017-08-30 12:30:00,26.16,26.19,26.09,26.11,122361.0,20.5813,20.6049,20.5262,20.5419,122361.0
2017-08-30 13:00:00,26.11,26.24,26.1,26.18,156511.0,20.5419,20.6442,20.5341,20.597,156511.0
2017-08-30 13:30:00,26.19,26.2,26.1,26.16,104285.0,20.6049,20.6127,20.5341,20.5813,104285.0
2017-08-30 14:00:00,26.15,26.18,26.06,26.1,171170.0,20.5734,20.597,20.5026,20.5341,171170.0
2017-08-30 14:30:00,26.1,26.19,26.1,26.16,140720.0,20.5341,20.6049,20.5341,20.5813,140720.0
2017-08-30 15:00:00,26.16,26.2,26.13,26.19,130856.0,20.5813,20.6127,20.5577,20.6049,130856.0
2017-08-30 15:30:00,26.19,26.22,26.09,26.19,464647.0,20.6049,20.6285,20.5262,20.6049,464647.0
2017-08-31 09:30:00,26.26,26.59,26.2,26.54,162647.0,20.66,20.9196,20.6127,20.8802,162647.0
2017-08-31 10:00:00,26.55,26.65,26.39,26.45,103553.0,20.8881,20.9668,20.7622,20.8094,103553.0
2017-08-31 10:30:00,26.45,26.55,26.39,26.52,135927.0,20.8094,20.8881,20.7622,20.8645,135927.0
2017-08-31 11:00:00,26.52,26.55,26.36,26.45,70524.0,20.8645,20.8881,20.7386,20.8094,70524.0
2017-08-31 11:30:00,26.45,26.53,26.38,26.5,60847.0,20.8094,20.8724,20.7544,20.8488,60847.0
2017-08-31 12:00:00,26.5,26.51,26.43,26.46,63222.0,20.8488,20.8566,20.7937,20.8173,63222.0
2017-08-31 12:30:00,26.47,26.53,26.47,26.48,59906.0,20.8252,20.8724,20.8252,20.833,59906.0
2017-08-31 13:00:00,26.48,26.49,26.34,26.36,115397.0,20.833,20.8409,20.7229,20.7386,115397.0
2017-08-31 13:30:00,26.36,26.46,26.3,26.43,146320.0,20.7386,20.8173,20.6914,20.7937,146320.0
2017-08-31 14:00:00,26.43,26.48,26.24,26.31,396085.0,20.7937,20.833,20.6442,20.6993,396085.0
2017-08-31 14:30:00,26.32,26.38,26.26,26.26,155976.0,20.7072,20.7544,20.66,20.66,155976.0
2017-08-31 15:00:00,26.27,26.31,26.21,26.28,132296.0,20.6678,20.6993,20.6206,20.6757,132296.0
2017-08-31 15:30:00,26.28,26.41,26.21,26.35,528671.0,20.6757,20.778,20.6206,20.7308,528671.0
2017-09-01 09:30:00,26.44,26.91,26.43,26.85,204838.0,20.8016,21.1713,20.7937,21.1241,204838.0
2017-09-01 10:00:00,26.86,26.97,26.71,26.89,135363.0,21.132,21.2185,21.014,21.1556,135363.0
2017-09-01 10:30:00,26.88,26.92,26.75,26.82,84985.0,21.1477,21.1792,21.0455,21.1005,84985.0
2017-09-01 11:00:00,26.83,26.89,26.79,26.83,93045.0,21.1084,21.1556,21.0769,21.1084,93045.0
2017-09-01 11:30:00,26.82,26.87,26.78,26.86,57643.0,21.1005,21.1399,21.0691,21.132,57643.0
2017-09-01 12:00:00,26.86,26.86,26.72,26.77,103072.0,21.132,21.132,21.0219,21.0612,103072.0
2017-09-01 12:30:00,26.76,26.81,26.66,26.78,55936.0,21.0533,21.0927,20.9747,21.0691,55936.0
2017-09-01 13:00:00,26.79,26.82,26.7,26.71,44645.0,21.0769,21.1005,21.0061,21.014,44645.0
2017-09-01 13:30:00,26.71,26.75,26.66,26.67,78762.0,21.014,21.0455,20.9747,20.9825,78762.0
2017-09-01 14:00:00,26.67,26.79,26.67,26.79,82835.0,20.9825,21.0769,20.9825,21.0769,82835.0
2017-09-01 14:30:00,26.79,26.83,26.77,26.77,89144.0,21.0769,21.1084,21.0612,21.0612,89144.0
2017-09-01 15:00:00,26.78,26.8,26.75,26.78,82625.0,21.0691,21.0848,21.0455,21.0691,82625.0
2017-09-01 15:30:00,26.78,26.78,26.69,26.73,400877.0,21.0691,21.0691,20.9983,21.0297,400877.0
2017-09-05 09:30:00,26.7,26.95,26.62,26.89,190035.0,21.0061,21.2028,20.9432,21.1556,190035.0
2017-09-05 10:00:00,26.9,26.9,26.59,26.62,65526.0,21.1635,21.1635,20.9196,20.9432,65526.0
2017-09-05 10:30:00,26.62,26.62,26.42,26.53,69944.0,20.9432,20.9432,20.7858,20.8724,69944.0
2017-09-05 11:00:00,26.53,26.64,26.48,26.51,76031.0,20.8724,20.9589,20.833,20.8566,76031.0
2017-09-05 11:30:00,26.49,26.55,26.47,26.55,49784.0,20.8409,20.8881,20.8252,20.8881,49784.0
2017-09-05 12:00:00,26.54,26.55,26.39,26.41,64780.0,20.8802,20.8881,20.7622,20.778,64780.0
2017-09-05 12:30:00,26.39,26.4,26.26,26.28,78826.0,20.7622,20.7701,20.66,20.6757,78826.0
2017-09-05 13:00:00,26.28,26.33,26.21,26.26,64421.0,20.6757,20.715,20.6206,20.66,64421.0
2017-09-05 13:30:00,26.26,26.35,26.25,26.27,97888.0,20.66,20.7308,20.6521,20.6678,97888.0
2017-09-05 14:00:00,26.28,26.39,26.27,26.37,66355.0,20.6757,20.7622,20.6678,20.7465,66355.0
2017-09-05 14:30:00,26.38,26.47,26.37,26.46,77502.0,20.7544,20.8252,20.7465,20.8173,77502.0
2017-09-05 15:00:00,26.45,26.55,26.42,26.53,135186.0,20.8094,20.8881,20.7858,20.8724,135186.0
2017-09-05 15:30:00,26.53,26.63,26.52,26.59,329095.0,20.8724,20.951,20.8645,20.9196,329095.0
2017-09-06 09:30:00,26.65,27.05,26.61,26.94,148434.0,20.9668,21.2815,20.9353,21.1949,148434.0
2017-09-06 10:00:00,26.93,27.0,26.89,26.92,69602.0,21.1871,21.2421,21.1556,21.1792,69602.0
2017-09-06 10:30:00,26.93,27.03,26.76,26.77,117912.0,21.1871,21.2657,21.0533,21.0612,117912.0
2017-09-06 11:00:00,26.76,26.83,26.72,26.8,79914.0,21.0533,21.1084,21.0219,21.0848,79914.0
2017-09-06 11:30:00,26.8,26.89,26.76,26.76,32567.0,21.0848,21.1556,21.0533,21.0533,32567.0
2017-09-06 12:00:00,26.77,26.77,26.71,26.77,46685.0,21.0612,21.0612,21.014,21.0612,46685.0
2017-09-06 12:30:00,26.75,27.01,26.75,26.99,166558.0,21.0455,21.25,21.0455,21.2343,166558.0
2017-09-06 13:00:00,26.99,27.03,26.9,26.96,71495.0,21.2343,21.2657,21.1635,21.2107,71495.0
2017-09-06 13:30:00,26.95,27.08,26.92,26.95,66791.0,21.2028,21.3051,21.1792,21.2028,66791.0
2017-09-06 14:00:00,26.95,27.07,26.93,27.06,83121.0,21.2028,21.2972,21.1871,21.2893,83121.0
2017-09-06 14:30:00,27.07,27.1,27.03,27.08,65686.0,21.2972,21.3208,21.2657,21.3051,65686.0
2017-09-06 15:00:00,27.08,27.25,27.04,27.23,135985.0,21.3051,21.4388,21.2736,21.4231,135985.0
2017-09-06 15:30:00,27.24,27.4,27.24,27.3,536743.0,21.431,21.5568,21.431,21.4782,536743.0
2017-09-07 09:30:00,27.26,27.44,27.08,27.08,95911.0,21.5822,21.7247,21.4397,21.4397,95911.0
2017-09-07 10:00:00,27.06,27.15,26.9,26.9,163561.0,21.4238,21.4951,21.2972,21.2972,163561.0
2017-09-07 10:30:00,26.89,26.95,26.77,26.77,51018.0,21.2892,21.3368,21.1942,21.1942,51018.0
2017-09-07 11:00:00,26.78,26.94,26.78,26.84,46624.0,21.2022,21.3288,21.2022,21.2497,46624.0
2017-09-07 11:30:00,26.83,26.85,26.75,26.81,46221.0,21.2417,21.2576,21.1784,21.2259,46221.0
2017-09-07 12:00:00,26.81,26.85,26.66,26.75,164411.0,21.2259,21.2576,21.1072,21.1784,164411.0
2017-09-07 12:30:00,26.76,26.88,26.76,26.86,33515.0,21.1863,21.2813,21.1863,21.2655,33515.0
2017-09-07 13:00:00,26.87,26.87,26.75,26.75,32857.0,21.2734,21.2734,21.1784,21.1784,32857.0
2017-09-07 13:30:00,26.75,26.8,26.72,26.76,32035.0,21.1784,21.218,21.1547,21.1863,32035.0
2017-09-07 14:00:00,26.75,26.85,26.73,26.82,43622.0,21.1784,21.2576,21.1626,21.2338,43622.0
2017-09-07 14:30:00,26.83,26.93,26.82,26.91,51033.0,21.2417,21.3209,21.2338,21.3051,51033.0
2017-09-07 15:00:00,26.91,26.97,26.88,26.96,61839.0,21.3051,21.3526,21.2813,21.3447,61839.0
2017-09-07 15:30:00,26.96,26.97,26.88,26.92,247703.0,21.3447,21.3526,21.2813,21.313,247703.0
2017-09-08 09:30:00,26.93,27.12,26.78,27.0,109452.0,21.3209,21.4713,21.2022,21.3763,109452.0
2017-09-08 10:00:00,26.99,27.07,26.86,26.93,96834.0,21.3684,21.4318,21.2655,21.3209,96834.0
2017-09-08 10:30:00,26.92,27.0,26.85,26.94,62014.0,21.313,21.3763,21.2576,21.3288,62014.0
2017-09-08 11:00:00,26.96,26.98,26.74,26.85,53095.0,21.3447,21.3605,21.1705,21.2576,53095.0
2017-09-08 11:30:00,26.85,26.88,26.73,26.73,41441.0,21.2576,21.2813,21.1626,21.1626,41441.0
2017-09-08 12:00:00,26.73,26.75,26.58,26.69,133697.0,21.1626,21.1784,21.0438,21.1309,133697.0
2017-09-08 12:30:00,26.68,26.83,26.68,26.83,43785.0,21.123,21.2417,21.123,21.2417,43785.0
2017-09-08 13:00:00,26.83,26.9,26.81,26.82,43301.0,21.2417,21.2972,21.2259,21.2338,43301.0
2017-09-08 13:30:00,26.81,26.89,26.79,26.85,26453.0,21.2259,21.2892,21.2101,21.2576,26453.0
2017-09-08 14:00:00,26.86,26.91,26.79,26.84,133181.0,21.2655,21.3051,21.2101,21.2497,133181.0
2017-09-08 14:30:00,26.84,26.84,26.73,26.74,53228.0,21.2497,21.2497,21.1626,21.1705,53228.0
2017-09-08 15:00:00,26.74,26.83,26.7,26.81,103233.0,21.1705,21.2417,21.1388,21.2259,103233.0
2017-09-08 15:30:00,26.8,26.89,26.73,26.87,402663.0,21.218,21.2892,21.1626,21.2734,402663.0
2017-09-11 09:30:00,26.91,27.0,26.7,26.73,96084.0,21.3051,21.3763,21.1388,21.1626,96084.0
2017-09-11 10:00:00,26.73,26.86,26.7,26.83,83810.0,21.1626,21.2655,21.1388,21.2417,83810.0
2017-09-11 10:30:00,26.83,27.0,26.83,26.97,58450.0,21.2417,21.3763,21.2417,21.3526,58450.0
2017-09-11 11:00:00,26.98,27.03,26.91,27.0,60619.0,21.3605,21.4001,21.3051,21.3763,60619.0
2017-09-11 11:30:00,27.0,27.1,26.97,27.1,86572.0,21.3763,21.4555,21.3526,21.4555,86572.0
2017-09-11 12:00:00,27.1,27.16,27.07,27.14,47351.0,21.4555,21.503,21.4318,21.4872,47351.0
2017-09-11 12:30:00,27.14,27.16,27.07,27.12,36395.0,21.4872,21.503,21.4318,21.4713,36395.0
2017-09-11 13:00:00,27.12,27.13,27.03,27.04,42134.0,21.4713,21.4793,21.4001,21.408,42134.0
2017-09-11 13:30:00,27.04,27.09,26.99,26.99,112047.0,21.408,21.4476,21.3684,21.3684,112047.0
2017-09-11 14:00:00,26.99,27.07,26.93,27.07,62083.0,21.3684,21.4318,21.3209,21.4318,62083.0
2017-09-11 14:30:00,27.08,27.14,27.04,27.04,74035.0,21.4397,21.4872,21.408,21.408,74035.0
2017-09-11 15:00:00,27.05,27.09,27.02,27.06,76902.0,21.4159,21.4476,21.3922,21.4238,76902.0
2017-09-11 15:30:00,27.05,27.1,27.03,27.08,360140.0,21.4159,21.4555,21.4001,21.4397,360140.0
2017-09-12 09:30:00,27.2,27.27,26.92,27.19,106361.0,21.5347,21.5901,21.313,21.5268,106361.0
2017-09-12 10:00:00,27.21,27.44,27.14,27.41,112302.0,21.5426,21.7247,21.4872,21.7009,112302.0
2017-09-12 10:30:00,27.39,27.61,27.38,27.57,130371.0,21.6851,21.8593,21.6772,21.8276,130371.0
2017-09-12 11:00:00,27.57,27.59,27.42,27.55,68483.0,21.8276,21.8435,21.7089,21.8118,68483.0
2017-09-12 11:30:00,27.55,27.63,27.46,27.61,70093.0,21.8118,21.8751,21.7405,21.8593,70093.0
2017-09-12 12:00:00,27.6,27.64,27.57,27.61,64448.0,21.8514,21.883,21.8276,21.8593,64448.0
2017-09-12 12:30:00,27.6,27.86,27.57,27.84,212720.0,21.8514,22.0572,21.8276,22.0414,212720.0
2017-09-12 13:00:00,27.83,28.11,27.77,28.02,186060.0,22.0335,22.2551,21.986,22.1839,186060.0
2017-09-12 13:30:00,28.02,28.1,27.97,28.1,172114.0,22.1839,22.2472,22.1443,22.2472,172114.0
2017-09-12 14:00:00,28.09,28.11,27.85,27.9,136641.0,22.2393,22.2551,22.0493,22.0889,136641.0
2017-09-12 14:30:00,27.89,27.94,27.71,27.71,143716.0,22.081,22.1206,21.9385,21.9385,143716.0
2017-09-12 15:00:00,27.71,27.76,27.68,27.74,81675.0,21.9385,21.978,21.9147,21.9622,81675.0
2017-09-12 15:30:00,27.73,27.79,27.7,27.72,249671.0,21.9543,22.0018,21.9305,21.9464,249671.0
2017-09-13 09:30:00,27.76,28.4,27.75,28.37,200274.0,21.978,22.4847,21.9701,22.461,200274.0
2017-09-13 10:00:00,28.38,28.49,28.28,28.39,232984.0,22.4689,22.556,22.3897,22.4768,232984.0
2017-09-13 10:30:00,28.41,28.43,28.08,28.19,121981.0,22.4927,22.5085,22.2314,22.3185,121981.0
2017-09-13 11:00:00,28.17,28.19,28.03,28.08,93387.0,22.3026,22.3185,22.1918,22.2314,93387.0
2017-09-13 11:30:00,28.08,28.22,28.08,28.15,78723.0,22.2314,22.3422,22.2314,22.2868,78723.0
2017-09-13 12:00:00,28.17,28.27,28.11,28.26,92510.0,22.3026,22.3818,22.2551,22.3739,92510.0
2017-09-13 12:30:00,28.27,28.27,28.16,28.21,52872.0,22.3818,22.3818,22.2947,22.3343,52872.0
2017-09-13 13:00:00,28.21,28.22,28.02,28.03,46863.0,22.3343,22.3422,22.1839,22.1918,46863.0
2017-09-13 13:30:00,28.03,28.09,28.0,28.06,46100.0,22.1918,22.2393,22.1681,22.2156,46100.0
2017-09-13 14:00:00,28.06,28.16,28.05,28.15,78857.0,22.2156,22.2947,22.2076,22.2868,78857.0
2017-09-13 14:30:00,28.15,28.26,28.14,28.26,115627.0,22.2868,22.3739,22.2789,22.3739,115627.0
2017-09-13 15:00:00,28.26,28.26,28.15,28.17,91735.0,22.3739,22.3739,22.2868,22.3026,91735.0
2017-09-13 15:30:00,28.18,28.24,28.12,28.17,374306.0,22.3106,22.3581,22.2631,22.3026,374306.0
2017-09-14 09:30:00,28.17,28.18,27.26,27.38,220542.0,22.3026,22.3106,21.5822,21.6772,220542.0
2017-09-14 10:00:00,27.39,27.65,27.39,27.63,100503.0,21.6851,21.891,21.6851,21.8751,100503.0
2017-09-14 10:30:00,27.62,27.66,27.51,27.56,77492.0,21.8672,21.8989,21.7801,21.8197,77492.0
2017-09-14 11:00:00,27.55,27.61,27.48,27.58,124787.0,21.8118,21.8593,21.7564,21.8355,124787.0
2017-09-14 11:30:00,27.58,27.59,27.43,27.57,100811.0,21.8355,21.8435,21.7168,21.8276,100811.0
2017-09-14 12:00:00,27.57,27.58,27.46,27.49,81535.0,21.8276,21.8355,21.7405,21.7643,81535.0
2017-09-14 12:30:00,27.48,27.54,27.4,27.4,53960.0,21.7564,21.8039,21.693,21.693,53960.0
2017-09-14 13:00:00,27.41,27.42,27.32,27.38,59764.0,21.7009,21.7089,21.6297,21.6772,59764.0
2017-09-14 13:30:00,27.38,27.4,27.34,27.35,60604.0,21.6772,21.693,21.6455,21.6534,60604.0
2017-09-14 14:00:00,27.36,27.61,27.33,27.39,208057.0,21.6614,21.8593,21.6376,21.6851,208057.0
2017-09-14 14:30:00,27.39,27.4,27.2,27.28,166121.0,21.6851,21.693,21.5347,21.598,166121.0
2017-09-14 15:00:00,27.29,27.3,27.21,27.26,163789.0,21.6059,21.6139,21.5426,21.5822,163789.0
2017-09-14 15:30:00,27.26,27.35,27.24,27.31,346723.0,21.5822,21.6534,21.5664,21.6218,346723.0
2017-09-15 09:30:00,27.25,27.96,27.15,27.96,269553.0,21.5743,22.1364,21.4951,22.1364,269553.0
2017-09-15 10:00:00,27.92,28.09,27.62,27.89,273450.0,22.1047,22.2393,21.8672,22.081,273450.0
2017-09-15 10:30:00,27.89,27.94,27.71,27.77,156399.0,22.081,22.1206,21.9385,21.986,156399.0
2017-09-15 11:00:00,27.77,27.83,27.7,27.8,122779.0,21.986,22.0335,21.9305,22.0097,122779.0
2017-09-15 11:30:00,27.79,27.83,27.69,27.78,77492.0,22.0018,22.0335,21.9226,21.9939,77492.0
2017-09-15 12:00:00,27.77,27.87,27.77,27.87,63450.0,21.986,22.0651,21.986,22.0651,63450.0
2017-09-15 12:30:00,27.88,27.9,27.75,27.82,113874.0,22.073,22.0889,21.9701,22.0255,113874.0
2017-09-15 13:00:00,27.82,27.9,27.8,27.86,65014.0,22.0255,22.0889,22.0097,22.0572,65014.0
2017-09-15 13:30:00,27.85,27.86,27.73,27.76,115036.0,22.0493,22.0572,21.9543,21.978,115036.0
2017-09-15 14:00:00,27.76,27.8,27.72,27.8,96491.0,21.978,22.0097,21.9464,22.0097,96491.0
2017-09-15 14:30:00,27.79,27.8,27.76,27.78,78648.0,22.0018,22.0097,21.978,21.9939,78648.0
2017-09-15 15:00:00,27.79,27.84,27.74,27.8,153300.0,22.0018,22.0414,21.9622,22.0097,153300.0
2017-09-15 15:30:00,27.8,27.85,27.73,27.74,477424.0,22.0097,22.0493,21.9543,21.9622,477424.0
2017-09-18 09:30:00,27.8,27.88,27.52,27.77,121951.0,22.0097,22.073,21.788,21.986,121951.0
2017-09-18 10:00:00,27.75,27.75,27.52,27.55,63021.0,21.9701,21.9701,21.788,21.8118,63021.0
2017-09-18 10:30:00,27.55,27.76,27.55,27.72,109589.0,21.8118,21.978,21.8118,21.9464,109589.0
2017-09-18 11:00:00,27.73,27.76,27.69,27.71,124777.0,21.9543,21.978,21.9226,21.9385,124777.0
2017-09-18 11:30:00,27.71,27.73,27.47,27.53,199574.0,21.9385,21.9543,21.7484,21.7959,199574.0
2017-09-18 12:00:00,27.53,27.57,27.37,27.38,69888.0,21.7959,21.8276,21.6693,21.6772,69888.0
2017-09-18 12:30:00,27.38,27.45,27.37,27.41,73347.0,21.6772,21.7326,21.6693,21.7009,73347.0
2017-09-18 13:00:00,27.4,27.4,27.27,27.32,57717.0,21.693,21.693,21.5901,21.6297,57717.0
2017-09-18 13:30:00,27.31,27.32,27.24,27.25,59313.0,21.6218,21.6297,21.5664,21.5743,59313.0
2017-09-18 14:00:00,27.25,27.28,27.16,27.22,76675.0,21.5743,21.598,21.503,21.5505,76675.0
2017-09-18 14:30:00,27.22,27.29,27.19,27.26,115000.0,21.5505,21.6059,21.5268,21.5822,115000.0
2017-09-18 15:00:00,27.26,27.37,27.26,27.36,171055.0,21.5822,21.6693,21.5822,21.6614,171055.0
2017-09-18 15:30:00,27.37,27.41,27.32,27.35,260383.0,21.6693,21.7009,21.6297,21.6534,260383.0
2017-09-19 09:30:00,27.31,27.58,27.05,27.51,188325.0,21.6218,21.8355,21.4159,21.7801,188325.0
2017-09-19 10:00:00,27.52,27.57,27.25,27.36,129178.0,21.788,21.8276,21.5743,21.6614,129178.0
2017-09-19 10:30:00,27.36,27.39,27.14,27.17,105405.0,21.6614,21.6851,21.4872,21.5109,105405.0
2017-09-19 11:00:00,27.16,27.16,26.89,26.95,106135.0,21.503,21.503,21.2892,21.3368,106135.0
2017-09-19 11:30:00,26.94,26.96,26.89,26.94,66042.0,21.3288,21.3447,21.2892,21.3288,66042.0
2017-09-19 12:00:00,26.93,27.0,26.85,26.96,77699.0,21.3209,21.3763,21.2576,21.3447,77699.0
2017-09-19 12:30:00,26.98,27.02,26.96,27.0,61558.0,21.3605,21.3922,21.3447,21.3763,61558.0
2017-09-19 13:00:00,27.0,27.01,26.97,26.99,51247.0,21.3763,21.3843,21.3526,21.3684,51247.0
2017-09-19 13:30:00,26.98,26.99,26.91,26.92,47505.0,21.3605,21.3684,21.3051,21.313,47505.0
2017-09-19 14:00:00,26.93,26.99,26.89,26.89,47565.0,21.3209,21.3684,21.2892,21.2892,47565.0
2017-09-19 14:30:00,26.89,26.91,26.8,26.83,69293.0,21.2892,21.3051,21.218,21.2417,69293.0
2017-09-19 15:00:00,26.83,26.83,26.72,26.8,160225.0,21.2417,21.2417,21.1547,21.218,160225.0
2017-09-19 15:30:00,26.8,26.84,26.69,26.8,490098.0,21.218,21.2497,21.1309,21.218,490098.0
2017-09-20 09:30:00,26.73,26.73,26.17,26.37,265306.0,21.1626,21.1626,20.7192,20.8776,265306.0
2017-09-20 10:00:00,26.37,26.72,26.36,26.71,210001.0,20.8776,21.1547,20.8696,21.1467,210001.0
2017-09-20 10:30:00,26.71,26.86,26.63,26.83,205574.0,21.1467,21.2655,21.0834,21.2417,205574.0
2017-09-20 11:00:00,26.83,26.94,26.76,26.93,182239.0,21.2417,21.3288,21.1863,21.3209,182239.0
2017-09-20 11:30:00,26.94,26.94,26.78,26.85,77016.0,21.3288,21.3288,21.2022,21.2576,77016.0
2017-09-20 12:00:00,26.85,26.87,26.72,26.76,86527.0,21.2576,21.2734,21.1547,21.1863,86527.0
2017-09-20 12:30:00,26.78,26.82,26.72,26.73,107494.0,21.2022,21.2338,21.1547,21.1626,107494.0
2017-09-20 13:00:00,26.74,26.75,26.63,26.63,42884.0,21.1705,21.1784,21.0834,21.0834,42884.0
2017-09-20 13:30:00,26.63,26.63,26.53,26.63,72031.0,21.0834,21.0834,21.0042,21.0834,72031.0
2017-09-20 14:00:00,26.63,26.71,26.5,26.5,140260.0,21.0834,21.1467,20.9805,20.9805,140260.0
2017-09-20 14:30:00,26.5,26.52,26.46,26.46,129616.0,20.9805,20.9963,20.9488,20.9488,129616.0
2017-09-20 15:00:00,26.46,26.52,26.45,26.5,152986.0,20.9488,20.9963,20.9409,20.9805,152986.0
2017-09-20 15:30:00,26.5,26.56,26.49,26.55,326995.0,20.9805,21.028,20.9726,21.0201,326995.0
2017-09-21 09:30:00,26.72,26.93,26.52,26.63,181864.0,21.1547,21.3209,20.9963,21.0834,181864.0
2017-09-21 10:00:00,26.64,26.71,26.6,26.65,72844.0,21.0913,21.1467,21.0597,21.0992,72844.0
2017-09-21 10:30:00,26.65,26.77,26.59,26.61,99620.0,21.0992,21.1942,21.0517,21.0676,99620.0
2017-09-21 11:00:00,26.63,26.66,26.47,26.48,104397.0,21.0834,21.1072,20.9567,20.9646,104397.0
2017-09-21 11:30:00,26.48,26.52,26.39,26.44,79149.0,20.9646,20.9963,20.8934,20.933,79149.0
2017-09-21 12:00:00,26.44,26.53,26.43,26.47,58464.0,20.933,21.0042,20.9251,20.9567,58464.0
2017-09-21 12:30:00,26.48,26.53,26.47,26.5,66626.0,20.9646,21.0042,20.9567,20.9805,66626.0
2017-09-21 13:00:00,26.51,26.53,26.42,26.45,70756.0,20.9884,21.0042,20.9171,20.9409,70756.0
2017-09-21 13:30:00,26.45,26.45,26.32,26.38,109607.0,20.9409,20.9409,20.838,20.8855,109607.0
2017-09-21 14:00:00,26.38,26.42,26.27,26.29,126784.0,20.8855,20.9171,20.7984,20.8142,126784.0
2017-09-21 14:30:00,26.29,26.36,26.26,26.34,147025.0,20.8142,20.8696,20.7905,20.8538,147025.0
2017-09-21 15:00:00,26.34,26.37,26.15,26.24,157328.0,20.8538,20.8776,20.7034,20.7746,157328.0
2017-09-21 15:30:00,26.24,26.27,26.2,26.22,312524.0,20.7746,20.7984,20.743,20.7588,312524.0
2017-09-22 09:30:00,26.25,26.5,26.07,26.5,91633.0,20.7826,20.9805,20.64,20.9805,91633.0
2017-09-22 10:00:00,26.51,26.62,26.44,26.54,138790.0,20.9884,21.0755,20.933,21.0121,138790.0
2017-09-22 10:30:00,26.52,26.58,26.44,26.52,118355.0,20.9963,21.0438,20.933,20.9963,118355.0
2017-09-22 11:00:00,26.52,26.59,26.47,26.52,92102.0,20.9963,21.0517,20.9567,20.9963,92102.0
2017-09-22 11:30:00,26.53,26.66,26.53,26.64,125298.0,21.0042,21.1072,21.0042,21.0913,125298.0
2017-09-22 12:00:00,26.64,26.7,26.63,26.66,64816.0,21.0913,21.1388,21.0834,21.1072,64816.0
2017-09-22 12:30:00,26.65,26.73,26.62,26.71,74199.0,21.0992,21.1626,21.0755,21.1467,74199.0
2017-09-22 13:00:00,26.71,26.75,26.67,26.71,73709.0,21.1467,21.1784,21.1151,21.1467,73709.0
2017-09-22 13:30:00,26.71,26.73,26.68,26.73,50722.0,21.1467,21.1626,21.123,21.1626,50722.0
2017-09-22 14:00:00,26.72,26.81,26.69,26.8,72912.0,21.1547,21.2259,21.1309,21.218,72912.0
2017-09-22 14:30:00,26.8,26.9,26.8,26.85,82980.0,21.218,21.2972,21.218,21.2576,82980.0
2017-09-22 15:00:00,26.85,26.9,26.8,26.86,68589.0,21.2576,21.2972,21.218,21.2655,68589.0
2017-09-22 15:30:00,26.87,26.92,26.84,26.86,227999.0,21.2734,21.313,21.2497,21.2655,227999.0
2017-09-25 09:30:00,26.85,27.36,26.65,27.36,208601.0,21.2576,21.6614,21.0992,21.6614,208601.0
2017-09-25 10:00:00,27.36,27.42,27.27,27.37,133413.0,21.6614,21.7089,21.5901,21.6693,133413.0
2017-09-25 10:30:00,27.38,27.5,27.33,27.33,104750.0,21.6772,21.7722,21.6376,21.6376,104750.0
2017-09-25 11:00:00,27.33,27.33,27.13,27.23,73986.0,21.6376,21.6376,21.4793,21.5584,73986.0
2017-09-25 11:30:00,27.23,27.27,27.14,27.15,62999.0,21.5584,21.5901,21.4872,21.4951,62999.0
2017-09-25 12:00:00,27.14,27.23,27.1,27.2,55895.0,21.4872,21.5584,21.4555,21.5347,55895.0
2017-09-25 12:30:00,27.2,27.31,27.17,27.26,72294.0,21.5347,21.6218,21.5109,21.5822,72294.0
2017-09-25 13:00:00,27.28,27.32,27.1,27.15,45278.0,21.598,21.6297,21.4555,21.4951,45278.0
2017-09-25 13:30:00,27.15,27.15,27.08,27.15,44578.0,21.4951,21.4951,21.4397,21.4951,44578.0
2017-09-25 14:00:00,27.13,27.32,27.11,27.31,113761.0,21.4793,21.6297,21.4634,21.6218,113761.0
2017-09-25 14:30:00,27.3,27.48,27.29,27.48,130297.0,21.6139,21.7564,21.6059,21.7564,130297.0
2017-09-25 15:00:00,27.48,27.6,27.46,27.54,173060.0,21.7564,21.8514,21.7405,21.8039,173060.0
2017-09-25 15:30:00,27.54,27.58,27.48,27.52,267267.0,21.8039,21.8355,21.7564,21.788,267267.0
2017-09-26 09:30:00,27.6,27.67,27.38,27.5,110217.0,21.8514,21.9068,21.6772,21.7722,110217.0
2017-09-26 10:00:00,27.5,27.54,27.27,27.42,188047.0,21.7722,21.8039,21.5901,21.7089,188047.0
2017-09-26 10:30:00,27.43,27.6,27.38,27.57,79295.0,21.7168,21.8514,21.6772,21.8276,79295.0
2017-09-26 11:00:00,27.56,27.57,27.38,27.38,64205.0,21.8197,21.8276,21.6772,21.6772,64205.0
2017-09-26 11:30:00,27.38,27.49,27.34,27.42,75460.0,21.6772,21.7643,21.6455,21.7089,75460.0
2017-09-26 12:00:00,27.42,27.46,27.38,27.46,42258.0,21.7089,21.7405,21.6772,21.7405,42258.0
2017-09-26 12:30:00,27.46,27.54,27.41,27.47,50878.0,21.7405,21.8039,21.7009,21.7484,50878.0
2017-09-26 13:00:00,27.47,27.51,27.42,27.49,46906.0,21.7484,21.7801,21.7089,21.7643,46906.0
2017-09-26 13:30:00,27.48,27.55,27.44,27.51,50471.0,21.7564,21.8118,21.7247,21.7801,50471.0
2017-09-26 14:00:00,27.52,27.54,27.47,27.49,55919.0,21.788,21.8039,21.7484,21.7643,55919.0
2017-09-26 14:30:00,27.49,27.58,27.48,27.53,59776.0,21.7643,21.8355,21.7564,21.7959,59776.0
2017-09-26 15:00:00,27.53,27.66,27.52,27.65,102423.0,21.7959,21.8989,21.788,21.891,102423.0
2017-09-26 15:30:00,27.65,27.68,27.58,27.63,287792.0,21.891,21.9147,21.8355,21.8751,287792.0
2017-09-27 09:30:00,27.56,27.69,27.03,27.2,241368.0,21.8197,21.9226,21.4001,21.5347,241368.0
2017-09-27 10:00:00,27.21,27.66,27.2,27.54,153100.0,21.5426,21.8989,21.5347,21.8039,153100.0
2017-09-27 10:30:00,27.55,27.56,27.0,27.1,224649.0,21.8118,21.8197,21.3763,21.4555,224649.0
2017-09-27 11:00:00,27.12,27.3,27.08,27.14,147128.0,21.4713,21.6139,21.4397,21.4872,147128.0
2017-09-27 11:30:00,27.14,27.27,27.1,27.18,100574.0,21.4872,21.5901,21.4555,21.5188,100574.0
2017-09-27 12:00:00,27.18,27.31,27.15,27.15,103030.0,21.5188,21.6218,21.4951,21.4951,103030.0
2017-09-27 12:30:00,27.15,27.31,27.11,27.31,84051.0,21.4951,21.6218,21.4634,21.6218,84051.0
2017-09-27 13:00:00,27.3,27.4,27.25,27.34,92721.0,21.6139,21.693,21.5743,21.6455,92721.0
2017-09-27 13:30:00,27.33,27.59,27.33,27.58,70320.0,21.6376,21.8435,21.6376,21.8355,70320.0
2017-09-27 14:00:00,27.59,27.67,27.54,27.62,108930.0,21.8435,21.9068,21.8039,21.8672,108930.0
2017-09-27 14:30:00,27.62,27.64,27.47,27.48,104934.0,21.8672,21.883,21.7484,21.7564,104934.0
2017-09-27 15:00:00,27.48,27.56,27.44,27.53,157960.0,21.7564,21.8197,21.7247,21.7959,157960.0
2017-09-27 15:30:00,27.53,27.53,27.39,27.44,457168.0,21.7959,21.7959,21.6851,21.7247,457168.0
2017-09-28 09:30:00,27.47,27.72,27.41,27.56,111126.0,21.7484,21.9464,21.7009,21.8197,111126.0
2017-09-28 10:00:00,27.56,27.61,27.46,27.58,182995.0,21.8197,21.8593,21.7405,21.8355,182995.0
2017-09-28 10:30:00,27.57,27.57,27.2,27.21,150948.0,21.8276,21.8276,21.5347,21.5426,150948.0
2017-09-28 11:00:00,27.21,27.24,26.97,27.06,109897.0,21.5426,21.5664,21.3526,21.4238,109897.0
2017-09-28 11:30:00,27.07,27.19,27.05,27.15,68148.0,21.4318,21.5268,21.4159,21.4951,68148.0
2017-09-28 12:00:00,27.15,27.18,27.04,27.1,73476.0,21.4951,21.5188,21.408,21.4555,73476.0
2017-09-28 12:30:00,27.12,27.16,27.06,27.13,60737.0,21.4713,21.503,21.4238,21.4793,60737.0
2017-09-28 13:00:00,27.13,27.18,27.06,27.1,76023.0,21.4793,21.5188,21.4238,21.4555,76023.0
2017-09-28 13:30:00,27.11,27.12,27.05,27.1,64246.0,21.4634,21.4713,21.4159,21.4555,64246.0
2017-09-28 14:00:00,27.1,27.19,27.07,27.14,109007.0,21.4555,21.5268,21.4318,21.4872,109007.0
2017-09-28 14:30:00,27.14,27.19,27.09,27.16,88345.0,21.4872,21.5268,21.4476,21.503,88345.0
2017-09-28 15:00:00,27.17,27.17,27.05,27.07,145835.0,21.5109,21.5109,21.4159,21.4318,145835.0
2017-09-28 15:30:00,27.07,27.54,27.05,27.43,862438.0,21.4318,21.8039,21.4159,21.7168,862438.0
2017-09-29 09:30:00,27.35,27.74,27.08,27.3,281615.0,21.6534,21.9622,21.4397,21.6139,281615.0
2017-09-29 10:00:00,27.31,27.48,27.25,27.25,122532.0,21.6218,21.7564,21.5743,21.5743,122532.0
2017-09-29 10:30:00,27.27,27.44,27.24,27.29,103116.0,21.5901,21.7247,21.5664,21.6059,103116.0
2017-09-29 11:00:00,27.28,27.3,27.07,27.12,205203.0,21.598,21.6139,21.4318,21.4713,205203.0
2017-09-29 11:30:00,27.12,27.22,27.12,27.19,83772.0,21.4713,21.5505,21.4713,21.5268,83772.0
2017-09-29 12:00:00,27.18,27.22,27.12,27.14,61911.0,21.5188,21.5505,21.4713,21.4872,61911.0
2017-09-29 12:30:00,27.14,27.16,26.99,27.06,122762.0,21.4872,21.503,21.3684,21.4238,122762.0
2017-09-29 13:00:00,27.08,27.1,26.96,26.99,71620.0,21.4397,21.4555,21.3447,21.3684,71620.0
2017-09-29 13:30:00,26.99,27.03,26.89,26.98,107167.0,21.3684,21.4001,21.2892,21.3605,107167.0
2017-09-29 14:00:00,26.99,27.02,26.94,27.0,61345.0,21.3684,21.3922,21.3288,21.3763,61345.0
2017-09-29 14:30:00,27.0,27.0,26.95,26.99,77704.0,21.3763,21.3763,21.3368,21.3684,77704.0
2017-09-29 15:00:00,26.98,27.08,26.92,27.06,199650.0,21.3605,21.4397,21.313,21.4238,199650.0
2017-09-29 15:30:00,27.05,27.1,27.0,27.01,390358.0,21.4159,21.4555,21.3763,21.3843,390358.0
2017-10-02 09:30:00,27.01,27.12,26.72,27.1,160386.0,21.3843,21.4713,21.1547,21.4555,160386.0
2017-10-02 10:00:00,27.11,27.32,27.1,27.16,156949.0,21.4634,21.6297,21.4555,21.503,156949.0
2017-10-02 10:30:00,27.16,27.44,27.16,27.33,174346.0,21.503,21.7247,21.503,21.6376,174346.0
2017-10-02 11:00:00,27.33,27.33,27.21,27.3,103114.0,21.6376,21.6376,21.5426,21.6139,103114.0
2017-10-02 11:30:00,27.3,27.53,27.3,27.46,151862.0,21.6139,21.7959,21.6139,21.7405,151862.0
2017-10-02 12:00:00,27.46,27.51,27.41,27.44,130610.0,21.7405,21.7801,21.7009,21.7247,130610.0
2017-10-02 12:30:00,27.45,27.47,27.38,27.42,198756.0,21.7326,21.7484,21.6772,21.7089,198756.0
2017-10-02 13:00:00,27.42,27.46,27.36,27.45,75387.0,21.7089,21.7405,21.6614,21.7326,75387.0
2017-10-02 13:30:00,27.47,27.6,27.39,27.6,79638.0,21.7484,21.8514,21.6851,21.8514,79638.0
2017-10-02 14:00:00,27.59,27.6,27.43,27.43,109598.0,21.8435,21.8514,21.7168,21.7168,109598.0
2017-10-02 14:30:00,27.43,27.43,27.36,27.4,131559.0,21.7168,21.7168,21.6614,21.693,131559.0
2017-10-02 15:00:00,27.4,27.56,27.38,27.5,104024.0,21.693,21.8197,21.6772,21.7722,104024.0
2017-10-02 15:30:00,27.5,27.55,27.47,27.51,348761.0,21.7722,21.8118,21.7484,21.7801,348761.0
2017-10-03 09:30:00,27.6,27.68,27.2,27.24,98465.0,21.8514,21.9147,21.5347,21.5664,98465.0
2017-10-03 10:00:00,27.24,27.43,27.21,27.4,74757.0,21.5664,21.7168,21.5426,21.693,74757.0
2017-10-03 10:30:00,27.39,27.45,27.33,27.45,174269.0,21.6851,21.7326,21.6376,21.7326,174269.0
2017-10-03 11:00:00,27.45,27.63,27.45,27.6,109027.0,21.7326,21.8751,21.7326,21.8514,109027.0
2017-10-03 11:30:00,27.6,27.7,27.59,27.7,66979.0,21.8514,21.9305,21.8435,21.9305,66979.0
2017-10-03 12:00:00,27.7,27.75,27.64,27.68,70431.0,21.9305,21.9701,21.883,21.9147,70431.0
2017-10-03 12:30:00,27.68,27.7,27.55,27.63,69244.0,21.9147,21.9305,21.8118,21.8751,69244.0
2017-10-03 13:00:00,27.63,27.69,27.56,27.64,64983.0,21.8751,21.9226,21.8197,21.883,64983.0
2017-10-03 13:30:00,27.63,27.7,27.63,27.67,57771.0,21.8751,21.9305,21.8751,21.9068,57771.0
2017-10-03 14:00:00,27.67,27.68,27.58,27.59,88604.0,21.9068,21.9147,21.8355,21.8435,88604.0
2017-10-03 14:30:00,27.59,27.64,27.55,27.62,78834.0,21.8435,21.883,21.8118,21.8672,78834.0
2017-10-03 15:00:00,27.63,27.73,27.61,27.72,100786.0,21.8751,21.9543,21.8593,21.9464,100786.0
2017-10-03 15:30:00,27.71,27.88,27.7,27.86,408722.0,21.9385,22.073,21.9305,22.0572,408722.0
2017-10-04 09:30:00,27.4,28.0,27.36,27.5,133800.0,21.693,22.1681,21.6614,21.7722,133800.0
2017-10-04 10:00:00,27.51,27.84,27.47,27.82,173955.0,21.7801,22.0414,21.7484,22.0255,173955.0
2017-10-04 10:30:00,27.82,27.84,27.59,27.66,132790.0,22.0255,22.0414,21.8435,21.8989,132790.0
2017-10-04 11:00:00,27.66,27.72,27.6,27.63,52949.0,21.8989,21.9464,21.8514,21.8751,52949.0
2017-10-04 11:30:00,27.6,27.66,27.52,27.6,76718.0,21.8514,21.8989,21.788,21.8514,76718.0
2017-10-04 12:00:00,27.6,27.61,27.53,27.55,46791.0,21.8514,21.8593,21.7959,21.8118,46791.0
2017-10-04 12:30:00,27.54,27.54,27.46,27.51,48688.0,21.8039,21.8039,21.7405,21.7801,48688.0
2017-10-04 13:00:00,27.51,27.52,27.42,27.44,58889.0,21.7801,21.788,21.7089,21.7247,58889.0
2017-10-04 13:30:00,27.44,27.46,27.3,27.37,75980.0,21.7247,21.7405,21.6139,21.6693,75980.0
2017-10-04 14:00:00,27.38,27.46,27.36,27.37,75521.0,21.6772,21.7405,21.6614,21.6693,75521.0
2017-10-04 14:30:00,27.38,27.45,27.34,27.37,96934.0,21.6772,21.7326,21.6455,21.6693,96934.0
2017-10-04 15:00:00,27.37,27.43,27.3,27.3,94219.0,21.6693,21.7168,21.6139,21.6139,94219.0
2017-10-04 15:30:00,27.3,27.4,27.3,27.33,249428.0,21.6139,21.693,21.6139,21.6376,249428.0
2017-10-05 09:30:00,27.27,27.55,27.15,27.54,91923.0,21.5901,21.8118,21.4951,21.8039,91923.0
2017-10-05 10:00:00,27.55,27.67,27.43,27.63,88063.0,21.8118,21.9068,21.7168,21.8751,88063.0
2017-10-05 10:30:00,27.63,27.67,27.56,27.61,70168.0,21.8751,21.9068,21.8197,21.8593,70168.0
2017-10-05 11:00:00,27.6,27.68,27.54,27.61,212796.0,21.8514,21.9147,21.8039,21.8593,212796.0
2017-10-05 11:30:00,27.59,27.66,27.42,27.61,179983.0,21.8435,21.8989,21.7089,21.8593,179983.0
2017-10-05 12:00:00,27.6,27.67,27.59,27.59,68889.0,21.8514,21.9068,21.8435,21.8435,68889.0
2017-10-05 12:30:00,27.59,27.62,27.57,27.58,36812.0,21.8435,21.8672,21.8276,21.8355,36812.0
2017-10-05 13:00:00,27.58,27.6,27.46,27.48,38089.0,21.8355,21.8514,21.7405,21.7564,38089.0
2017-10-05 13:30:00,27.47,27.56,27.44,27.51,61002.0,21.7484,21.8197,21.7247,21.7801,61002.0
2017-10-05 14:00:00,27.52,27.56,27.5,27.52,78759.0,21.788,21.8197,21.7722,21.788,78759.0
2017-10-05 14:30:00,27.51,27.56,27.48,27.55,60516.0,21.7801,21.8197,21.7564,21.8118,60516.0
2017-10-05 15:00:00,27.56,27.59,27.53,27.57,91051.0,21.8197,21.8435,21.7959,21.8276,91051.0
2017-10-05 15:30:00,27.56,27.56,27.44,27.48,259915.0,21.8197,21.8197,21.7247,21.7564,259915.0
2017-10-06 09:30:00,27.43,27.86,27.38,27.82,179562.0,21.7168,22.0572,21.6772,22.0255,179562.0
2017-10-06 10:00:00,27.82,28.04,27.69,28.0,270625.0,22.0255,22.1997,21.9226,22.1681,270625.0
2017-10-06 10:30:00,28.01,28.02,27.8,27.81,106213.0,22.176,22.1839,22.0097,22.0176,106213.0
2017-10-06 11:00:00,27.81,27.85,27.57,27.68,166085.0,22.0176,22.0493,21.8276,21.9147,166085.0
2017-10-06 11:30:00,27.7,27.7,27.64,27.68,59007.0,21.9305,21.9305,21.883,21.9147,59007.0
2017-10-06 12:00:00,27.69,27.71,27.6,27.63,58612.0,21.9226,21.9385,21.8514,21.8751,58612.0
2017-10-06 12:30:00,27.64,27.64,27.5,27.54,42783.0,21.883,21.883,21.7722,21.8039,42783.0
2017-10-06 13:00:00,27.55,27.64,27.53,27.57,51505.0,21.8118,21.883,21.7959,21.8276,51505.0
2017-10-06 13:30:00,27.57,27.59,27.49,27.53,45777.0,21.8276,21.8435,21.7643,21.7959,45777.0
2017-10-06 14:00:00,27.53,27.61,27.53,27.57,60985.0,21.7959,21.8593,21.7959,21.8276,60985.0
2017-10-06 14:30:00,27.57,27.64,27.5,27.63,88454.0,21.8276,21.883,21.7722,21.8751,88454.0
2017-10-06 15:00:00,27.63,27.64,27.59,27.62,140244.0,21.8751,21.883,21.8435,21.8672,140244.0
2017-10-06 15:30:00,27.63,27.63,27.55,27.62,438876.0,21.8751,21.8751,21.8118,21.8672,438876.0
2017-10-09 09:30:00,27.62,27.75,27.51,27.54,50409.0,21.8672,21.9701,21.7801,21.8039,50409.0
2017-10-09 10:00:00,27.52,27.61,27.24,27.33,109195.0,21.788,21.8593,21.5664,21.6376,109195.0
2017-10-09 10:30:00,27.33,27.36,27.06,27.14,138993.0,21.6376,21.6614,21.4238,21.4872,138993.0
2017-10-09 11:00:00,27.14,27.22,27.13,27.17,116884.0,21.4872,21.5505,21.4793,21.5109,116884.0
2017-10-09 11:30:00,27.16,27.26,27.13,27.22,60378.0,21.503,21.5822,21.4793,21.5505,60378.0
2017-10-09 12:00:00,27.2,27.3,27.15,27.28,62202.0,21.5347,21.6139,21.4951,21.598,62202.0
2017-10-09 12:30:00,27.27,27.31,27.21,27.23,72456.0,21.5901,21.6218,21.5426,21.5584,72456.0
2017-10-09 13:00:00,27.22,27.31,27.22,27.31,74610.0,21.5505,21.6218,21.5505,21.6218,74610.0
2017-10-09 13:30:00,27.3,27.42,27.27,27.41,118870.0,21.6139,21.7089,21.5901,21.7009,118870.0
2017-10-09 14:00:00,27.41,27.42,27.17,27.28,254278.0,21.7009,21.7089,21.5109,21.598,254278.0
2017-10-09 14:30:00,27.28,27.34,27.25,27.28,91807.0,21.598,21.6455,21.5743,21.598,91807.0
2017-10-09 15:00:00,27.27,27.29,27.22,27.26,75786.0,21.5901,21.6059,21.5505,21.5822,75786.0
2017-10-09 15:30:00,27.25,27.26,27.12,27.15,208348.0,21.5743,21.5822,21.4713,21.4951,208348.0
2017-10-10 09:30:00,27.22,27.68,27.22,27.43,148674.0,21.5505,21.9147,21.5505,21.7168,148674.0
2017-10-10 10:00:00,27.44,27.45,27.24,27.39,112582.0,21.7247,21.7326,21.5664,21.6851,112582.0
2017-10-10 10:30:00,27.37,27.46,27.32,27.4,57183.0,21.6693,21.7405,21.6297,21.693,57183.0
2017-10-10 11:00:00,27.41,27.45,27.31,27.43,53665.0,21.7009,21.7326,21.6218,21.7168,53665.0
2017-10-10 11:30:00,27.44,27.44,27.31,27.38,67130.0,21.7247,21.7247,21.6218,21.6772,67130.0
2017-10-10 12:00:00,27.39,27.41,27.14,27.21,184282.0,21.6851,21.7009,21.4872,21.5426,184282.0
2017-10-10 12:30:00,27.21,27.23,26.96,26.98,101866.0,21.5426,21.5584,21.3447,21.3605,101866.0
2017-10-10 13:00:00,26.98,27.07,26.93,26.95,81084.0,21.3605,21.4318,21.3209,21.3368,81084.0
2017-10-10 13:30:00,26.94,26.99,26.91,26.98,57014.0,21.3288,21.3684,21.3051,21.3605,57014.0
2017-10-10 14:00:00,26.98,27.03,26.95,26.99,57139.0,21.3605,21.4001,21.3368,21.3684,57139.0
2017-10-10 14:30:00,26.99,27.07,26.99,27.0,96279.0,21.3684,21.4318,21.3684,21.3763,96279.0
2017-10-10 15:00:00,27.0,27.09,26.96,27.08,176418.0,21.3763,21.4476,21.3447,21.4397,176418.0
2017-10-10 15:30:00,27.09,27.16,27.07,27.13,381341.0,21.4476,21.503,21.4318,21.4793,381341.0
2017-10-11 09:30:00,26.5,26.91,25.61,25.63,1298049.0,20.9805,21.3051,20.2759,20.2917,1298049.0
2017-10-11 10:00:00,25.65,25.78,25.22,25.46,1289521.0,20.3075,20.4104,19.9671,20.1571,1289521.0
2017-10-11 10:30:00,25.45,26.1,25.36,25.77,976082.0,20.1492,20.6638,20.0779,20.4025,976082.0
2017-10-11 11:00:00,25.77,25.87,25.5,25.54,613877.0,20.4025,20.4817,20.1888,20.2204,613877.0
2017-10-11 11:30:00,25.54,25.57,25.39,25.45,283262.0,20.2204,20.2442,20.1017,20.1492,283262.0
2017-10-11 12:00:00,25.45,25.54,25.29,25.5,215492.0,20.1492,20.2204,20.0225,20.1888,215492.0
2017-10-11 12:30:00,25.52,25.54,25.36,25.39,239148.0,20.2046,20.2204,20.0779,20.1017,239148.0
2017-10-11 13:00:00,25.39,25.39,25.22,25.31,367357.0,20.1017,20.1017,19.9671,20.0383,367357.0
2017-10-11 13:30:00,25.32,25.34,25.19,25.22,287255.0,20.0463,20.0621,19.9433,19.9671,287255.0
2017-10-11 14:00:00,25.22,25.39,25.2,25.3,323220.0,19.9671,20.1017,19.9512,20.0304,323220.0
2017-10-11 14:30:00,25.3,25.46,25.26,25.3,381431.0,20.0304,20.1571,19.9988,20.0304,381431.0
2017-10-11 15:00:00,25.3,25.38,25.26,25.34,373687.0,20.0304,20.0938,19.9988,20.0621,373687.0
2017-10-11 15:30:00,25.33,25.4,25.27,25.3,1115067.0,20.0542,20.1096,20.0067,20.0304,1115067.0
2017-10-12 09:30:00,25.07,25.15,24.6,24.74,423252.0,19.8483,19.9117,19.4762,19.5871,423252.0
2017-10-12 10:00:00,24.73,25.17,24.73,24.97,332522.0,19.5791,19.9275,19.5791,19.7692,332522.0
2017-10-12 10:30:00,24.98,25.38,24.98,25.35,382042.0,19.7771,20.0938,19.7771,20.07,382042.0
2017-10-12 11:00:00,25.35,25.44,24.86,24.9,238013.0,20.07,20.1413,19.6821,19.7137,238013.0
2017-10-12 11:30:00,24.9,24.99,24.87,24.95,115898.0,19.7137,19.785,19.69,19.7533,115898.0
2017-10-12 12:00:00,24.96,24.99,24.94,24.97,108731.0,19.7612,19.785,19.7454,19.7692,108731.0
2017-10-12 12:30:00,24.98,25.01,24.94,24.95,99224.0,19.7771,19.8008,19.7454,19.7533,99224.0
2017-10-12 13:00:00,24.96,24.97,24.79,24.79,115563.0,19.7612,19.7692,19.6266,19.6266,115563.0
2017-10-12 13:30:00,24.79,24.88,24.77,24.83,101626.0,19.6266,19.6979,19.6108,19.6583,101626.0
2017-10-12 14:00:00,24.82,25.08,24.82,25.01,175429.0,19.6504,19.8562,19.6504,19.8008,175429.0
2017-10-12 14:30:00,25.0,25.08,24.99,25.0,177724.0,19.7929,19.8562,19.785,19.7929,177724.0
2017-10-12 15:00:00,25.0,25.02,24.85,24.87,245875.0,19.7929,19.8087,19.6741,19.69,245875.0
2017-10-12 15:30:00,24.88,25.04,24.77,24.96,702568.0,19.6979,19.8246,19.6108,19.7612,702568.0
2017-10-13 09:30:00,24.96,25.2,24.88,25.09,117775.0,19.7612,19.9512,19.6979,19.8642,117775.0
2017-10-13 10:00:00,25.09,25.15,24.88,24.9,100675.0,19.8642,19.9117,19.6979,19.7137,100675.0
2017-10-13 10:30:00,24.9,25.09,24.89,25.0,117960.0,19.7137,19.8642,19.7058,19.7929,117960.0
2017-10-13 11:00:00,25.0,25.11,24.99,25.03,110369.0,19.7929,19.88,19.785,19.8167,110369.0
2017-10-13 11:30:00,25.03,25.11,24.96,25.1,81007.0,19.8167,19.88,19.7612,19.8721,81007.0
2017-10-13 12:00:00,25.09,25.11,25.02,25.05,111662.0,19.8642,19.88,19.8087,19.8325,111662.0
2017-10-13 12:30:00,25.05,25.11,25.04,25.04,115132.0,19.8325,19.88,19.8246,19.8246,115132.0
2017-10-13 13:00:00,25.04,25.08,24.97,25.04,59940.0,19.8246,19.8562,19.7692,19.8246,59940.0
2017-10-13 13:30:00,25.04,25.1,25.0,25.07,84543.0,19.8246,19.8721,19.7929,19.8483,84543.0
2017-10-13 14:00:00,25.06,25.16,25.06,25.12,83137.0,19.8404,19.9196,19.8404,19.8879,83137.0
2017-10-13 14:30:00,25.13,25.13,25.03,25.08,61381.0,19.8958,19.8958,19.8167,19.8562,61381.0
2017-10-13 15:00:00,25.09,25.12,24.62,24.9,415019.0,19.8642,19.8879,19.4921,19.7137,415019.0
2017-10-13 15:30:00,24.89,24.92,24.76,24.85,405427.0,19.7058,19.7296,19.6029,19.6741,405427.0
2017-10-16 09:30:00,24.8,24.88,24.57,24.7,171938.0,19.6346,19.6979,19.4525,19.5554,171938.0
2017-10-16 10:00:00,24.71,24.77,24.67,24.71,86733.0,19.5633,19.6108,19.5316,19.5633,86733.0
2017-10-16 10:30:00,24.7,24.71,24.52,24.59,115820.0,19.5554,19.5633,19.4129,19.4683,115820.0
2017-10-16 11:00:00,24.58,24.64,24.52,24.56,79429.0,19.4604,19.5079,19.4129,19.4446,79429.0
2017-10-16 11:30:00,24.57,24.6,24.52,24.59,81934.0,19.4525,19.4762,19.4129,19.4683,81934.0
2017-10-16 12:00:00,24.59,24.76,24.57,24.73,90384.0,19.4683,19.6029,19.4525,19.5791,90384.0
2017-10-16 12:30:00,24.72,24.73,24.65,24.66,46253.0,19.5712,19.5791,19.5158,19.5237,46253.0
2017-10-16 13:00:00,24.67,24.72,24.6,24.68,53683.0,19.5316,19.5712,19.4762,19.5396,53683.0
2017-10-16 13:30:00,24.68,24.73,24.62,24.64,59566.0,19.5396,19.5791,19.4921,19.5079,59566.0
2017-10-16 14:00:00,24.65,24.67,24.56,24.62,89187.0,19.5158,19.5316,19.4446,19.4921,89187.0
2017-10-16 14:30:00,24.62,24.64,24.57,24.6,89190.0,19.4921,19.5079,19.4525,19.4762,89190.0
2017-10-16 15:00:00,24.59,24.64,24.58,24.62,164832.0,19.4683,19.5079,19.4604,19.4921,164832.0
2017-10-16 15:30:00,24.63,24.67,24.6,24.66,323030.0,19.5,19.5316,19.4762,19.5237,323030.0
2017-10-17 09:30:00,24.74,25.36,24.69,25.08,249931.0,19.5871,20.0779,19.5475,19.8562,249931.0
2017-10-17 10:00:00,25.08,25.2,24.99,25.18,119227.0,19.8562,19.9512,19.785,19.9354,119227.0
2017-10-17 10:30:00,25.19,25.22,25.02,25.05,75341.0,19.9433,19.9671,19.8087,19.8325,75341.0
2017-10-17 11:00:00,25.06,25.2,25.01,25.06,170441.0,19.8404,19.9512,19.8008,19.8404,170441.0
2017-10-17 11:30:00,25.06,25.13,25.03,25.11,79695.0,19.8404,19.8958,19.8167,19.88,79695.0
2017-10-17 12:00:00,25.12,25.18,25.08,25.17,56264.0,19.8879,19.9354,19.8562,19.9275,56264.0
2017-10-17 12:30:00,25.16,25.18,25.13,25.17,55603.0,19.9196,19.9354,19.8958,19.9275,55603.0
2017-10-17 13:00:00,25.17,25.19,25.07,25.14,85031.0,19.9275,19.9433,19.8483,19.9037,85031.0
2017-10-17 13:30:00,25.14,25.14,25.02,25.07,80387.0,19.9037,19.9037,19.8087,19.8483,80387.0
2017-10-17 14:00:00,25.08,25.17,25.02,25.15,95952.0,19.8562,19.9275,19.8087,19.9117,95952.0
2017-10-17 14:30:00,25.14,25.2,25.08,25.18,108516.0,19.9037,19.9512,19.8562,19.9354,108516.0
2017-10-17 15:00:00,25.18,25.18,25.07,25.12,149835.0,19.9354,19.9354,19.8483,19.8879,149835.0
2017-10-17 15:30:00,25.12,25.2,25.1,25.13,403997.0,19.8879,19.9512,19.8721,19.8958,403997.0
2017-10-18 09:30:00,25.32,25.79,25.16,25.68,197884.0,20.0463,20.4184,19.9196,20.3313,197884.0
2017-10-18 10:00:00,25.68,25.74,25.56,25.61,96004.0,20.3313,20.3788,20.2363,20.2759,96004.0
2017-10-18 10:30:00,25.62,25.62,25.35,25.5,93681.0,20.2838,20.2838,20.07,20.1888,93681.0
2017-10-18 11:00:00,25.5,25.51,25.38,25.5,53178.0,20.1888,20.1967,20.0938,20.1888,53178.0
2017-10-18 11:30:00,25.49,25.59,25.44,25.54,56367.0,20.1808,20.26,20.1413,20.2204,56367.0
2017-10-18 12:00:00,25.53,25.68,25.5,25.65,123419.0,20.2125,20.3313,20.1888,20.3075,123419.0
2017-10-18 12:30:00,25.64,25.81,25.64,25.8,103963.0,20.2996,20.4342,20.2996,20.4263,103963.0
2017-10-18 13:00:00,25.8,25.84,25.76,25.78,62953.0,20.4263,20.4579,20.3946,20.4104,62953.0
2017-10-18 13:30:00,25.78,25.81,25.71,25.81,80216.0,20.4104,20.4342,20.355,20.4342,80216.0
2017-10-18 14:00:00,25.81,25.85,25.75,25.81,104254.0,20.4342,20.4659,20.3867,20.4342,104254.0
2017-10-18 14:30:00,25.81,25.94,25.81,25.91,198976.0,20.4342,20.5371,20.4342,20.5134,198976.0
2017-10-18 15:00:00,25.92,25.95,25.86,25.95,290718.0,20.5213,20.545,20.4738,20.545,290718.0
2017-10-18 15:30:00,25.95,26.11,25.95,26.03,645840.0,20.545,20.6717,20.545,20.6084,645840.0
2017-10-19 09:30:00,25.9,26.32,25.88,26.07,209522.0,20.5055,20.838,20.4896,20.64,209522.0
2017-10-19 10:00:00,26.1,26.16,25.96,26.08,97655.0,20.6638,20.7113,20.553,20.648,97655.0
2017-10-19 10:30:00,26.09,26.16,26.02,26.11,115024.0,20.6559,20.7113,20.6005,20.6717,115024.0
2017-10-19 11:00:00,26.12,26.21,26.09,26.11,88030.0,20.6796,20.7509,20.6559,20.6717,88030.0
2017-10-19 11:30:00,26.1,26.12,26.0,26.05,54865.0,20.6638,20.6796,20.5846,20.6242,54865.0
2017-10-19 12:00:00,26.05,26.06,25.99,26.03,52761.0,20.6242,20.6321,20.5767,20.6084,52761.0
2017-10-19 12:30:00,26.03,26.1,26.01,26.08,41560.0,20.6084,20.6638,20.5925,20.648,41560.0
2017-10-19 13:00:00,26.09,26.17,26.06,26.11,55545.0,20.6559,20.7192,20.6321,20.6717,55545.0
2017-10-19 13:30:00,26.1,26.15,26.08,26.11,63706.0,20.6638,20.7034,20.648,20.6717,63706.0
2017-10-19 14:00:00,26.1,26.22,26.1,26.21,102638.0,20.6638,20.7588,20.6638,20.7509,102638.0
2017-10-19 14:30:00,26.21,26.24,26.07,26.1,134618.0,20.7509,20.7746,20.64,20.6638,134618.0
2017-10-19 15:00:00,26.1,26.11,25.99,26.03,98783.0,20.6638,20.6717,20.5767,20.6084,98783.0
2017-10-19 15:30:00,26.03,26.03,25.93,26.0,371292.0,20.6084,20.6084,20.5292,20.5846,371292.0
2017-10-20 09:30:00,26.16,26.61,26.1,26.6,171157.0,20.7113,21.0676,20.6638,21.0597,171157.0
2017-10-20 10:00:00,26.6,26.89,26.59,26.66,187584.0,21.0597,21.2892,21.0517,21.1072,187584.0
2017-10-20 10:30:00,26.67,26.7,26.55,26.69,95754.0,21.1151,21.1388,21.0201,21.1309,95754.0
2017-10-20 11:00:00,26.71,26.87,26.71,26.84,72301.0,21.1467,21.2734,21.1467,21.2497,72301.0
2017-10-20 11:30:00,26.85,26.91,26.78,26.87,69532.0,21.2576,21.3051,21.2022,21.2734,69532.0
2017-10-20 12:00:00,26.87,26.88,26.71,26.74,64804.0,21.2734,21.2813,21.1467,21.1705,64804.0
2017-10-20 12:30:00,26.73,26.79,26.67,26.76,47450.0,21.1626,21.2101,21.1151,21.1863,47450.0
2017-10-20 13:00:00,26.75,26.88,26.75,26.83,135327.0,21.1784,21.2813,21.1784,21.2417,135327.0
2017-10-20 13:30:00,26.83,26.87,26.78,26.82,96837.0,21.2417,21.2734,21.2022,21.2338,96837.0
2017-10-20 14:00:00,26.83,26.87,26.79,26.79,71800.0,21.2417,21.2734,21.2101,21.2101,71800.0
2017-10-20 14:30:00,26.79,26.84,26.73,26.75,79346.0,21.2101,21.2497,21.1626,21.1784,79346.0
2017-10-20 15:00:00,26.74,26.76,26.67,26.76,134370.0,21.1705,21.1863,21.1151,21.1863,134370.0
2017-10-20 15:30:00,26.76,26.77,26.66,26.67,271079.0,21.1863,21.1942,21.1072,21.1151,271079.0
2017-10-23 09:30:00,26.68,27.23,26.65,27.09,272552.0,21.123,21.5584,21.0992,21.4476,272552.0
2017-10-23 10:00:00,27.12,27.23,27.0,27.07,772161.0,21.4713,21.5584,21.3763,21.4318,772161.0
2017-10-23 10:30:00,27.08,27.19,27.03,27.14,149323.0,21.4397,21.5268,21.4001,21.4872,149323.0
2017-10-23 11:00:00,27.14,27.57,27.14,27.55,308144.0,21.4872,21.8276,21.4872,21.8118,308144.0
2017-10-23 11:30:00,27.56,27.61,27.32,27.42,255303.0,21.8197,21.8593,21.6297,21.7089,255303.0
2017-10-23 12:00:00,27.42,27.62,27.42,27.57,347798.0,21.7089,21.8672,21.7089,21.8276,347798.0
2017-10-23 12:30:00,27.56,27.62,27.47,27.62,148539.0,21.8197,21.8672,21.7484,21.8672,148539.0
2017-10-23 13:00:00,27.61,27.65,27.43,27.48,113442.0,21.8593,21.891,21.7168,21.7564,113442.0
2017-10-23 13:30:00,27.47,27.56,27.32,27.41,280821.0,21.7484,21.8197,21.6297,21.7009,280821.0
2017-10-23 14:00:00,27.41,27.42,27.05,27.08,628470.0,21.7009,21.7089,21.4159,21.4397,628470.0
2017-10-23 14:30:00,27.09,27.34,27.08,27.32,217427.0,21.4476,21.6455,21.4397,21.6297,217427.0
2017-10-23 15:00:00,27.32,27.43,27.22,27.27,275572.0,21.6297,21.7168,21.5505,21.5901,275572.0
2017-10-23 15:30:00,27.26,27.29,27.16,27.17,639329.0,21.5822,21.6059,21.503,21.5109,639329.0
2017-10-24 09:30:00,27.19,27.38,26.63,26.7,252456.0,21.5268,21.6772,21.0834,21.1388,252456.0
2017-10-24 10:00:00,26.7,26.71,26.49,26.51,252681.0,21.1388,21.1467,20.9726,20.9884,252681.0
2017-10-24 10:30:00,26.51,26.56,26.42,26.46,154449.0,20.9884,21.028,20.9171,20.9488,154449.0
2017-10-24 11:00:00,26.45,26.51,26.36,26.38,140107.0,20.9409,20.9884,20.8696,20.8855,140107.0
2017-10-24 11:30:00,26.38,26.45,26.25,26.26,147626.0,20.8855,20.9409,20.7826,20.7905,147626.0
2017-10-24 12:00:00,26.26,26.29,26.14,26.2,172056.0,20.7905,20.8142,20.6955,20.743,172056.0
2017-10-24 12:30:00,26.2,26.32,26.13,26.25,194874.0,20.743,20.838,20.6875,20.7826,194874.0
2017-10-24 13:00:00,26.26,26.32,26.22,26.27,97004.0,20.7905,20.838,20.7588,20.7984,97004.0
2017-10-24 13:30:00,26.27,26.28,26.14,26.21,101797.0,20.7984,20.8063,20.6955,20.7509,101797.0
2017-10-24 14:00:00,26.21,26.31,26.17,26.28,93287.0,20.7509,20.8301,20.7192,20.8063,93287.0
2017-10-24 14:30:00,26.28,26.36,26.28,26.34,83932.0,20.8063,20.8696,20.8063,20.8538,83932.0
2017-10-24 15:00:00,26.34,26.35,26.24,26.27,102697.0,20.8538,20.8617,20.7746,20.7984,102697.0
2017-10-24 15:30:00,26.26,26.34,26.25,26.28,330214.0,20.7905,20.8538,20.7826,20.8063,330214.0
2017-10-25 09:30:00,26.27,26.53,25.92,25.95,101258.0,20.7984,21.0042,20.5213,20.545,101258.0
2017-10-25 10:00:00,25.97,26.08,25.78,25.79,117503.0,20.5609,20.648,20.4104,20.4184,117503.0
2017-10-25 10:30:00,25.79,25.81,25.6,25.64,74854.0,20.4184,20.4342,20.2679,20.2996,74854.0
2017-10-25 11:00:00,25.64,25.69,25.53,25.57,95088.0,20.2996,20.3392,20.2125,20.2442,95088.0
2017-10-25 11:30:00,25.56,25.83,25.54,25.83,106007.0,20.2363,20.45,20.2204,20.45,106007.0
2017-10-25 12:00:00,25.84,25.91,25.72,25.75,67949.0,20.4579,20.5134,20.3629,20.3867,67949.0
2017-10-25 12:30:00,25.75,26.07,25.74,25.9,167338.0,20.3867,20.64,20.3788,20.5055,167338.0
2017-10-25 13:00:00,25.9,25.97,25.88,25.97,61268.0,20.5055,20.5609,20.4896,20.5609,61268.0
2017-10-25 13:30:00,25.96,26.1,25.95,26.06,72926.0,20.553,20.6638,20.545,20.6321,72926.0
2017-10-25 14:00:00,26.05,26.22,26.04,26.17,129191.0,20.6242,20.7588,20.6163,20.7192,129191.0
2017-10-25 14:30:00,26.17,26.23,26.07,26.1,102306.0,20.7192,20.7667,20.64,20.6638,102306.0
2017-10-25 15:00:00,26.1,26.27,26.09,26.26,93681.0,20.6638,20.7984,20.6559,20.7905,93681.0
2017-10-25 15:30:00,26.26,26.3,26.18,26.26,262271.0,20.7905,20.8221,20.7271,20.7905,262271.0
2017-10-26 09:30:00,26.2,26.21,25.83,25.85,79614.0,20.743,20.7509,20.45,20.4659,79614.0
2017-10-26 10:00:00,25.84,26.05,25.78,25.89,142363.0,20.4579,20.6242,20.4104,20.4975,142363.0
2017-10-26 10:30:00,25.89,26.32,25.89,26.26,151257.0,20.4975,20.838,20.4975,20.7905,151257.0
2017-10-26 11:00:00,26.24,26.7,26.23,26.64,141240.0,20.7746,21.1388,20.7667,21.0913,141240.0
2017-10-26 11:30:00,26.64,26.93,26.57,26.83,198470.0,21.0913,21.3209,21.0359,21.2417,198470.0
2017-10-26 12:00:00,26.83,26.88,26.72,26.85,84041.0,21.2417,21.2813,21.1547,21.2576,84041.0
2017-10-26 12:30:00,26.84,26.87,26.66,26.68,78932.0,21.2497,21.2734,21.1072,21.123,78932.0
2017-10-26 13:00:00,26.67,26.85,26.67,26.81,58782.0,21.1151,21.2576,21.1151,21.2259,58782.0
2017-10-26 13:30:00,26.82,26.85,26.74,26.79,90999.0,21.2338,21.2576,21.1705,21.2101,90999.0
2017-10-26 14:00:00,26.78,26.87,26.74,26.78,101803.0,21.2022,21.2734,21.1705,21.2022,101803.0
2017-10-26 14:30:00,26.78,26.78,26.66,26.76,94602.0,21.2022,21.2022,21.1072,21.1863,94602.0
2017-10-26 15:00:00,26.76,26.84,26.72,26.84,132466.0,21.1863,21.2497,21.1547,21.2497,132466.0
2017-10-26 15:30:00,26.84,26.84,26.75,26.77,271042.0,21.2497,21.2497,21.1784,21.1942,271042.0
2017-10-27 09:30:00,26.39,26.45,25.93,26.37,238273.0,20.8934,20.9409,20.5292,20.8776,238273.0
2017-10-27 10:00:00,26.37,26.38,26.08,26.11,122284.0,20.8776,20.8855,20.648,20.6717,122284.0
2017-10-27 10:30:00,26.09,26.27,25.83,26.09,327937.0,20.6559,20.7984,20.45,20.6559,327937.0
2017-10-27 11:00:00,26.09,26.26,26.05,26.24,77530.0,20.6559,20.7905,20.6242,20.7746,77530.0
2017-10-27 11:30:00,26.21,26.47,26.1,26.32,253029.0,20.7509,20.9567,20.6638,20.838,253029.0
2017-10-27 12:00:00,26.34,26.35,26.18,26.24,67971.0,20.8538,20.8617,20.7271,20.7746,67971.0
2017-10-27 12:30:00,26.24,26.66,26.24,26.61,133917.0,20.7746,21.1072,20.7746,21.0676,133917.0
2017-10-27 13:00:00,26.61,26.8,26.57,26.79,113966.0,21.0676,21.218,21.0359,21.2101,113966.0
2017-10-27 13:30:00,26.8,27.04,26.74,26.74,179108.0,21.218,21.408,21.1705,21.1705,179108.0
2017-10-27 14:00:00,26.75,26.79,26.66,26.69,71621.0,21.1784,21.2101,21.1072,21.1309,71621.0
2017-10-27 14:30:00,26.7,26.75,26.58,26.58,70011.0,21.1388,21.1784,21.0438,21.0438,70011.0
2017-10-27 15:00:00,26.57,26.77,26.57,26.67,121935.0,21.0359,21.1942,21.0359,21.1151,121935.0
2017-10-27 15:30:00,26.66,26.82,26.62,26.81,357889.0,21.1072,21.2338,21.0755,21.2259,357889.0
2017-10-30 09:30:00,26.67,26.73,26.33,26.38,130833.0,21.1151,21.1626,20.8459,20.8855,130833.0
2017-10-30 10:00:00,26.38,26.39,26.07,26.1,128790.0,20.8855,20.8934,20.64,20.6638,128790.0
2017-10-30 10:30:00,26.09,26.22,26.05,26.09,179975.0,20.6559,20.7588,20.6242,20.6559,179975.0
2017-10-30 11:00:00,26.09,26.1,25.77,25.81,239606.0,20.6559,20.6638,20.4025,20.4342,239606.0
2017-10-30 11:30:00,25.82,25.87,25.62,25.7,173323.0,20.4421,20.4817,20.2838,20.3471,173323.0
2017-10-30 12:00:00,25.69,25.83,25.67,25.71,133890.0,20.3392,20.45,20.3234,20.355,133890.0
2017-10-30 12:30:00,25.71,25.74,25.48,25.49,108641.0,20.355,20.3788,20.1729,20.1808,108641.0
2017-10-30 13:00:00,25.48,25.48,25.35,25.48,130139.0,20.1729,20.1729,20.07,20.1729,130139.0
2017-10-30 13:30:00,25.49,25.66,25.47,25.47,127050.0,20.1808,20.3154,20.165,20.165,127050.0
2017-10-30 14:00:00,25.48,25.54,25.46,25.5,123002.0,20.1729,20.2204,20.1571,20.1888,123002.0
2017-10-30 14:30:00,25.51,25.52,25.44,25.47,133519.0,20.1967,20.2046,20.1413,20.165,133519.0
2017-10-30 15:00:00,25.46,25.53,25.38,25.38,132423.0,20.1571,20.2125,20.0938,20.0938,132423.0
2017-10-30 15:30:00,25.38,25.42,25.28,25.34,603833.0,20.0938,20.1254,20.0146,20.0621,603833.0
2017-10-31 09:30:00,24.63,25.09,24.4,24.93,685002.0,19.5,19.8642,19.3179,19.7375,685002.0
2017-10-31 10:00:00,24.91,25.25,24.8,25.2,279063.0,19.7217,19.9908,19.6346,19.9512,279063.0
2017-10-31 10:30:00,25.2,25.24,25.0,25.04,192162.0,19.9512,19.9829,19.7929,19.8246,192162.0
2017-10-31 11:00:00,25.04,25.09,24.96,24.97,180860.0,19.8246,19.8642,19.7612,19.7692,180860.0
2017-10-31 11:30:00,24.97,25.01,24.84,24.89,132858.0,19.7692,19.8008,19.6662,19.7058,132858.0
2017-10-31 12:00:00,24.9,24.91,24.63,24.66,182834.0,19.7137,19.7217,19.5,19.5237,182834.0
2017-10-31 12:30:00,24.66,24.67,24.52,24.52,162018.0,19.5237,19.5316,19.4129,19.4129,162018.0
2017-10-31 13:00:00,24.53,24.58,24.47,24.56,200271.0,19.4208,19.4604,19.3733,19.4446,200271.0
2017-10-31 13:30:00,24.57,24.64,24.52,24.52,145400.0,19.4525,19.5079,19.4129,19.4129,145400.0
2017-10-31 14:00:00,24.53,24.61,24.51,24.56,202975.0,19.4208,19.4841,19.405,19.4446,202975.0
2017-10-31 14:30:00,24.57,24.76,24.53,24.74,218423.0,19.4525,19.6029,19.4208,19.5871,218423.0
2017-10-31 15:00:00,24.74,24.74,24.6,24.63,184248.0,19.5871,19.5871,19.4762,19.5,184248.0
2017-10-31 15:30:00,24.63,24.66,24.43,24.46,693942.0,19.5,19.5237,19.3416,19.3654,693942.0
2017-11-01 09:30:00,24.38,24.81,23.88,24.78,443181.0,19.302,19.6425,18.9062,19.6187,443181.0
2017-11-01 10:00:00,24.78,24.79,24.41,24.45,387445.0,19.6187,19.6266,19.3258,19.3575,387445.0
2017-11-01 10:30:00,24.45,24.45,24.2,24.37,258102.0,19.3575,19.3575,19.1595,19.2941,258102.0
2017-11-01 11:00:00,24.36,24.37,24.15,24.15,126716.0,19.2862,19.2941,19.1199,19.1199,126716.0
2017-11-01 11:30:00,24.15,24.21,24.02,24.16,165226.0,19.1199,19.1675,19.017,19.1279,165226.0
2017-11-01 12:00:00,24.17,24.17,23.96,23.98,203983.0,19.1358,19.1358,18.9695,18.9854,203983.0
2017-11-01 12:30:00,23.98,24.2,23.97,24.2,141843.0,18.9854,19.1595,18.9774,19.1595,141843.0
2017-11-01 13:00:00,24.19,24.43,24.16,24.4,143015.0,19.1516,19.3416,19.1279,19.3179,143015.0
2017-11-01 13:30:00,24.39,24.4,24.29,24.38,137163.0,19.31,19.3179,19.2308,19.302,137163.0
2017-11-01 14:00:00,24.39,24.51,24.25,24.46,159010.0,19.31,19.405,19.1991,19.3654,159010.0
2017-11-01 14:30:00,24.46,24.5,24.38,24.39,109322.0,19.3654,19.397,19.302,19.31,109322.0
2017-11-01 15:00:00,24.39,24.45,24.33,24.38,156321.0,19.31,19.3575,19.2625,19.302,156321.0
2017-11-01 15:30:00,24.38,24.42,24.3,24.39,585964.0,19.302,19.3337,19.2387,19.31,585964.0
2017-11-02 09:30:00,24.39,24.66,24.29,24.44,261655.0,19.31,19.5237,19.2308,19.3495,261655.0
2017-11-02 10:00:00,24.43,24.46,24.17,24.27,184708.0,19.3416,19.3654,19.1358,19.215,184708.0
2017-11-02 10:30:00,24.27,24.68,24.27,24.54,234952.0,19.215,19.5396,19.215,19.4287,234952.0
2017-11-02 11:00:00,24.54,24.63,24.47,24.58,180575.0,19.4287,19.5,19.3733,19.4604,180575.0
2017-11-02 11:30:00,24.59,24.95,24.54,24.83,253313.0,19.4683,19.7533,19.4287,19.6583,253313.0
2017-11-02 12:00:00,24.83,24.97,24.74,24.96,318926.0,19.6583,19.7692,19.5871,19.7612,318926.0
2017-11-02 12:30:00,24.96,24.98,24.73,24.83,117396.0,19.7612,19.7771,19.5791,19.6583,117396.0
2017-11-02 13:00:00,24.84,24.84,24.64,24.69,99160.0,19.6662,19.6662,19.5079,19.5475,99160.0
2017-11-02 13:30:00,24.69,24.75,24.64,24.71,86685.0,19.5475,19.595,19.5079,19.5633,86685.0
2017-11-02 14:00:00,24.71,24.75,24.65,24.75,98613.0,19.5633,19.595,19.5158,19.595,98613.0
2017-11-02 14:30:00,24.76,24.77,24.65,24.7,112156.0,19.6029,19.6108,19.5158,19.5554,112156.0
2017-11-02 15:00:00,24.69,24.74,24.63,24.72,132713.0,19.5475,19.5871,19.5,19.5712,132713.0
2017-11-02 15:30:00,24.72,24.75,24.64,24.66,411748.0,19.5712,19.595,19.5079,19.5237,411748.0
2017-11-03 09:30:00,24.67,25.02,24.47,24.97,187830.0,19.5316,19.8087,19.3733,19.7692,187830.0
2017-11-03 10:00:00,24.97,24.99,24.76,24.85,100754.0,19.7692,19.785,19.6029,19.6741,100754.0
2017-11-03 10:30:00,24.87,24.88,24.73,24.77,109581.0,19.69,19.6979,19.5791,19.6108,109581.0
2017-11-03 11:00:00,24.77,24.87,24.64,24.67,126386.0,19.6108,19.69,19.5079,19.5316,126386.0
2017-11-03 11:30:00,24.67,24.76,24.64,24.7,91877.0,19.5316,19.6029,19.5079,19.5554,91877.0
2017-11-03 12:00:00,24.69,24.76,24.68,24.69,69463.0,19.5475,19.6029,19.5396,19.5475,69463.0
2017-11-03 12:30:00,24.7,24.73,24.62,24.66,68228.0,19.5554,19.5791,19.4921,19.5237,68228.0
2017-11-03 13:00:00,24.66,24.75,24.64,24.66,79730.0,19.5237,19.595,19.5079,19.5237,79730.0
2017-11-03 13:30:00,24.66,24.79,24.65,24.77,59803.0,19.5237,19.6266,19.5158,19.6108,59803.0
2017-11-03 14:00:00,24.77,24.78,24.64,24.65,130197.0,19.6108,19.6187,19.5079,19.5158,130197.0
2017-11-03 14:30:00,24.65,24.68,24.57,24.61,130730.0,19.5158,19.5396,19.4525,19.4841,130730.0
2017-11-03 15:00:00,24.62,24.62,24.49,24.53,145389.0,19.4921,19.4921,19.3891,19.4208,145389.0
2017-11-03 15:30:00,24.52,24.54,24.45,24.49,295965.0,19.4129,19.4287,19.3575,19.3891,295965.0
2017-11-06 09:30:00,24.39,24.47,24.06,24.14,281484.0,19.31,19.3733,19.0487,19.112,281484.0
2017-11-06 10:00:00,24.14,24.14,23.91,24.1,312568.0,19.112,19.112,18.9299,19.0804,312568.0
2017-11-06 10:30:00,24.1,24.19,24.1,24.15,142943.0,19.0804,19.1516,19.0804,19.1199,142943.0
2017-11-06 11:00:00,24.15,24.3,24.14,24.27,132701.0,19.1199,19.2387,19.112,19.215,132701.0
2017-11-06 11:30:00,24.28,24.37,24.23,24.35,97413.0,19.2229,19.2941,19.1833,19.2783,97413.0
2017-11-06 12:00:00,24.37,24.66,24.36,24.61,174236.0,19.2941,19.5237,19.2862,19.4841,174236.0
2017-11-06 12:30:00,24.61,24.64,24.53,24.57,116324.0,19.4841,19.5079,19.4208,19.4525,116324.0
2017-11-06 13:00:00,24.56,24.81,24.56,24.62,133437.0,19.4446,19.6425,19.4446,19.4921,133437.0
2017-11-06 13:30:00,24.62,24.71,24.53,24.56,80155.0,19.4921,19.5633,19.4208,19.4446,80155.0
2017-11-06 14:00:00,24.57,24.64,24.56,24.61,73703.0,19.4525,19.5079,19.4446,19.4841,73703.0
2017-11-06 14:30:00,24.6,24.61,24.51,24.52,94843.0,19.4762,19.4841,19.405,19.4129,94843.0
2017-11-06 15:00:00,24.53,24.62,24.52,24.6,115617.0,19.4208,19.4921,19.4129,19.4762,115617.0
2017-11-06 15:30:00,24.6,24.71,24.59,24.61,450172.0,19.4762,19.5633,19.4683,19.4841,450172.0
2017-11-07 09:30:00,24.59,24.69,24.38,24.55,206678.0,19.4683,19.5475,19.302,19.4366,206678.0
2017-11-07 10:00:00,24.55,24.56,24.38,24.54,155866.0,19.4366,19.4446,19.302,19.4287,155866.0
2017-11-07 10:30:00,24.55,24.57,24.4,24.46,159285.0,19.4366,19.4525,19.3179,19.3654,159285.0
2017-11-07 11:00:00,24.46,24.58,24.42,24.53,80868.0,19.3654,19.4604,19.3337,19.4208,80868.0
2017-11-07 11:30:00,24.54,24.57,24.3,24.32,87926.0,19.4287,19.4525,19.2387,19.2545,87926.0
2017-11-07 12:00:00,24.32,24.41,24.29,24.32,81439.0,19.2545,19.3258,19.2308,19.2545,81439.0
2017-11-07 12:30:00,24.32,24.39,24.27,24.31,75952.0,19.2545,19.31,19.215,19.2466,75952.0
2017-11-07 13:00:00,24.3,24.38,24.29,24.37,96971.0,19.2387,19.302,19.2308,19.2941,96971.0
2017-11-07 13:30:00,24.37,24.4,24.34,24.37,77302.0,19.2941,19.3179,19.2704,19.2941,77302.0
2017-11-07 14:00:00,24.37,24.43,24.34,24.36,100034.0,19.2941,19.3416,19.2704,19.2862,100034.0
2017-11-07 14:30:00,24.36,24.42,24.32,24.35,127061.0,19.2862,19.3337,19.2545,19.2783,127061.0
2017-11-07 15:00:00,24.34,24.41,24.32,24.37,114456.0,19.2704,19.3258,19.2545,19.2941,114456.0
2017-11-07 15:30:00,24.38,24.41,24.35,24.4,317674.0,19.302,19.3258,19.2783,19.3179,317674.0
2017-11-08 09:30:00,24.34,25.02,24.16,24.98,198933.0,19.2704,19.8087,19.1279,19.7771,198933.0
2017-11-08 10:00:00,24.99,25.01,24.75,24.85,128291.0,19.785,19.8008,19.595,19.6741,128291.0
2017-11-08 10:30:00,24.85,24.99,24.71,24.93,130897.0,19.6741,19.785,19.5633,19.7375,130897.0
2017-11-08 11:00:00,24.94,25.02,24.84,24.94,91465.0,19.7454,19.8087,19.6662,19.7454,91465.0
2017-11-08 11:30:00,24.93,25.01,24.91,24.91,98906.0,19.7375,19.8008,19.7217,19.7217,98906.0
2017-11-08 12:00:00,24.92,25.23,24.92,25.2,101365.0,19.7296,19.975,19.7296,19.9512,101365.0
2017-11-08 12:30:00,25.19,25.24,25.09,25.22,77576.0,19.9433,19.9829,19.8642,19.9671,77576.0
2017-11-08 13:00:00,25.21,25.26,25.14,25.22,64357.0,19.9592,19.9988,19.9037,19.9671,64357.0
2017-11-08 13:30:00,25.22,25.23,25.08,25.08,59764.0,19.9671,19.975,19.8562,19.8562,59764.0
2017-11-08 14:00:00,25.09,25.13,25.01,25.03,78509.0,19.8642,19.8958,19.8008,19.8167,78509.0
2017-11-08 14:30:00,25.04,25.13,24.99,25.09,109228.0,19.8246,19.8958,19.785,19.8642,109228.0
2017-11-08 15:00:00,25.09,25.11,25.01,25.07,102220.0,19.8642,19.88,19.8008,19.8483,102220.0
2017-11-08 15:30:00,25.07,25.16,25.06,25.13,420176.0,19.8483,19.9196,19.8404,19.8958,420176.0
2017-11-09 09:30:00,24.99,26.04,24.86,25.79,440344.0,19.785,20.6163,19.6821,20.4184,440344.0
2017-11-09 10:00:00,25.77,25.85,25.57,25.72,298451.0,20.4025,20.4659,20.2442,20.3629,298451.0
2017-11-09 10:30:00,25.72,26.22,25.66,26.17,228179.0,20.3629,20.7588,20.3154,20.7192,228179.0
2017-11-09 11:00:00,26.16,26.46,26.1,26.3,279842.0,20.7113,20.9488,20.6638,20.8221,279842.0
2017-11-09 11:30:00,26.31,26.46,26.06,26.09,256871.0,20.8301,20.9488,20.6321,20.6559,256871.0
2017-11-09 12:00:00,26.08,26.39,26.04,26.36,160710.0,20.648,20.8934,20.6163,20.8696,160710.0
2017-11-09 12:30:00,26.36,26.56,26.25,26.4,466576.0,20.8696,21.028,20.7826,20.9013,466576.0
2017-11-09 13:00:00,26.41,26.81,26.4,26.8,180063.0,20.9092,21.2259,20.9013,21.218,180063.0
2017-11-09 13:30:00,26.8,27.03,26.78,26.85,306634.0,21.218,21.4001,21.2022,21.2576,306634.0
2017-11-09 14:00:00,26.84,26.92,26.48,26.55,297957.0,21.2497,21.313,20.9646,21.0201,297957.0
2017-11-09 14:30:00,26.55,26.7,26.4,26.56,236723.0,21.0201,21.1388,20.9013,21.028,236723.0
2017-11-09 15:00:00,26.56,26.73,26.53,26.63,215873.0,21.028,21.1626,21.0042,21.0834,215873.0
2017-11-09 15:30:00,26.63,26.75,26.42,26.5,749188.0,21.0834,21.1784,20.9171,20.9805,749188.0
2017-11-10 09:30:00,26.35,27.24,25.9,26.65,487438.0,20.8617,21.5664,20.5055,21.0992,487438.0
2017-11-10 10:00:00,26.64,26.95,26.3,26.33,542038.0,21.0913,21.3368,20.8221,20.8459,542038.0
2017-11-10 10:30:00,26.36,26.58,26.29,26.37,404657.0,20.8696,21.0438,20.8142,20.8776,404657.0
2017-11-10 11:00:00,26.37,26.65,26.35,26.64,182644.0,20.8776,21.0992,20.8617,21.0913,182644.0
2017-11-10 11:30:00,26.63,26.69,26.51,26.69,113213.0,21.0834,21.1309,20.9884,21.1309,113213.0
2017-11-10 12:00:00,26.69,26.75,26.61,26.7,115546.0,21.1309,21.1784,21.0676,21.1388,115546.0
2017-11-10 12:30:00,26.7,26.71,26.6,26.6,111874.0,21.1388,21.1467,21.0597,21.0597,111874.0
2017-11-10 13:00:00,26.6,26.62,26.48,26.58,122824.0,21.0597,21.0755,20.9646,21.0438,122824.0
2017-11-10 13:30:00,26.57,26.61,26.51,26.52,110567.0,21.0359,21.0676,20.9884,20.9963,110567.0
2017-11-10 14:00:00,26.53,26.79,26.52,26.71,191723.0,21.0042,21.2101,20.9963,21.1467,191723.0
2017-11-10 14:30:00,26.71,26.88,26.69,26.77,183572.0,21.1467,21.2813,21.1309,21.1942,183572.0
2017-11-10 15:00:00,26.77,26.92,26.73,26.79,251448.0,21.1942,21.313,21.1626,21.2101,251448.0
2017-11-10 15:30:00,26.79,26.88,26.77,26.85,515600.0,21.2101,21.2813,21.1942,21.2576,515600.0
2017-11-13 09:30:00,26.61,26.64,26.24,26.46,324408.0,21.0676,21.0913,20.7746,20.9488,324408.0
2017-11-13 10:00:00,26.48,26.94,26.41,26.74,303659.0,20.9646,21.3288,20.9092,21.1705,303659.0
2017-11-13 10:30:00,26.73,26.83,26.5,26.71,399028.0,21.1626,21.2417,20.9805,21.1467,399028.0
2017-11-13 11:00:00,26.73,26.73,26.28,26.34,210915.0,21.1626,21.1626,20.8063,20.8538,210915.0
2017-11-13 11:30:00,26.33,26.39,26.05,26.37,290113.0,20.8459,20.8934,20.6242,20.8776,290113.0
2017-11-13 12:00:00,26.38,26.39,25.98,25.99,194913.0,20.8855,20.8934,20.5688,20.5767,194913.0
2017-11-13 12:30:00,25.99,26.14,25.79,26.03,267444.0,20.5767,20.6955,20.4184,20.6084,267444.0
2017-11-13 13:00:00,26.01,26.23,25.93,26.21,172172.0,20.5925,20.7667,20.5292,20.7509,172172.0
2017-11-13 13:30:00,26.21,26.23,26.05,26.1,152862.0,20.7509,20.7667,20.6242,20.6638,152862.0
2017-11-13 14:00:00,26.1,26.16,25.96,26.11,228205.0,20.6638,20.7113,20.553,20.6717,228205.0
2017-11-13 14:30:00,26.12,26.15,26.04,26.09,230480.0,20.6796,20.7034,20.6163,20.6559,230480.0
2017-11-13 15:00:00,26.09,26.69,26.09,26.63,698179.0,20.6559,21.1309,20.6559,21.0834,698179.0
2017-11-13 15:30:00,26.63,26.69,26.25,26.32,1202795.0,21.0834,21.1309,20.7826,20.838,1202795.0
2017-11-14 09:30:00,24.9,25.69,24.37,25.05,3607055.0,19.7137,20.3392,19.2941,19.8325,3607055.0
2017-11-14 10:00:00,25.05,25.35,24.72,25.2,1502886.0,19.8325,20.07,19.5712,19.9512,1502886.0
2017-11-14 10:30:00,25.18,25.5,24.71,24.82,1404822.0,19.9354,20.1888,19.5633,19.6504,1404822.0
2017-11-14 11:00:00,24.85,24.97,24.74,24.75,535051.0,19.6741,19.7692,19.5871,19.595,535051.0
2017-11-14 11:30:00,24.75,24.77,24.32,24.58,933250.0,19.595,19.6108,19.2545,19.4604,933250.0
2017-11-14 12:00:00,24.56,24.77,24.45,24.62,661031.0,19.4446,19.6108,19.3575,19.4921,661031.0
2017-11-14 12:30:00,24.6,25.11,24.59,25.09,829789.0,19.4762,19.88,19.4683,19.8642,829789.0
2017-11-14 13:00:00,25.1,25.12,24.9,24.95,508711.0,19.8721,19.8879,19.7137,19.7533,508711.0
2017-11-14 13:30:00,24.95,25.16,24.93,25.08,359921.0,19.7533,19.9196,19.7375,19.8562,359921.0
2017-11-14 14:00:00,25.08,25.24,24.97,25.18,393860.0,19.8562,19.9829,19.7692,19.9354,393860.0
2017-11-14 14:30:00,25.17,25.19,24.99,25.07,361867.0,19.9275,19.9433,19.785,19.8483,361867.0
2017-11-14 15:00:00,25.06,25.42,25.05,25.35,801669.0,19.8404,20.1254,19.8325,20.07,801669.0
2017-11-14 15:30:00,25.34,25.61,25.22,25.6,1345049.0,20.0621,20.2759,19.9671,20.2679,1345049.0
2017-11-15 09:30:00,26.6,27.13,26.2,26.87,1425465.0,21.0597,21.4793,20.743,21.2734,1425465.0
2017-11-15 10:00:00,26.86,27.24,26.67,26.67,588079.0,21.2655,21.5664,21.1151,21.1151,588079.0
2017-11-15 10:30:00,26.7,27.06,26.59,26.77,899506.0,21.1388,21.4238,21.0517,21.1942,899506.0
2017-11-15 11:00:00,26.77,27.02,26.69,26.97,346223.0,21.1942,21.3922,21.1309,21.3526,346223.0
2017-11-15 11:30:00,26.97,27.07,26.89,26.94,281637.0,21.3526,21.4318,21.2892,21.3288,281637.0
2017-11-15 12:00:00,26.95,27.02,26.86,26.9,340981.0,21.3368,21.3922,21.2655,21.2972,340981.0
2017-11-15 12:30:00,26.88,27.03,26.86,27.0,317189.0,21.2813,21.4001,21.2655,21.3763,317189.0
2017-11-15 13:00:00,27.01,27.03,26.75,26.87,226456.0,21.3843,21.4001,21.1784,21.2734,226456.0
2017-11-15 13:30:00,26.87,26.96,26.86,26.9,166219.0,21.2734,21.3447,21.2655,21.2972,166219.0
2017-11-15 14:00:00,26.9,26.95,26.82,26.87,230972.0,21.2972,21.3368,21.2338,21.2734,230972.0
2017-11-15 14:30:00,26.87,26.91,26.83,26.89,212433.0,21.2734,21.3051,21.2417,21.2892,212433.0
2017-11-15 15:00:00,26.9,26.99,26.84,26.86,504650.0,21.2972,21.3684,21.2497,21.2655,504650.0
2017-11-15 15:30:00,26.86,26.95,26.83,26.87,1075525.0,21.2655,21.3368,21.2417,21.2734,1075525.0
2017-11-16 09:30:00,27.0,27.25,26.74,27.04,544042.0,21.3763,21.5743,21.1705,21.408,544042.0
2017-11-16 10:00:00,27.05,27.47,26.9,27.38,297168.0,21.4159,21.7484,21.2972,21.6772,297168.0
2017-11-16 10:30:00,27.37,27.89,27.35,27.89,399805.0,21.6693,22.081,21.6534,22.081,399805.0
2017-11-16 11:00:00,27.87,28.01,27.6,27.73,396445.0,22.0651,22.176,21.8514,21.9543,396445.0
2017-11-16 11:30:00,27.71,27.79,27.61,27.72,143806.0,21.9385,22.0018,21.8593,21.9464,143806.0
2017-11-16 12:00:00,27.71,27.81,27.68,27.78,160102.0,21.9385,22.0176,21.9147,21.9939,160102.0
2017-11-16 12:30:00,27.77,27.95,27.71,27.93,197487.0,21.986,22.1285,21.9385,22.1126,197487.0
2017-11-16 13:00:00,27.93,28.15,27.9,28.01,255266.0,22.1126,22.2868,22.0889,22.176,255266.0
2017-11-16 13:30:00,28.04,28.23,27.96,28.13,267861.0,22.1997,22.3501,22.1364,22.271,267861.0
2017-11-16 14:00:00,28.13,28.15,28.06,28.09,175070.0,22.271,22.2868,22.2156,22.2393,175070.0
2017-11-16 14:30:00,28.09,28.09,27.76,28.0,426782.0,22.2393,22.2393,21.978,22.1681,426782.0
2017-11-16 15:00:00,28.02,28.06,27.93,28.0,240943.0,22.1839,22.2156,22.1126,22.1681,240943.0
2017-11-16 15:30:00,28.0,28.02,27.9,27.97,712599.0,22.1681,22.1839,22.0889,22.1443,712599.0
2017-11-17 09:30:00,28.87,29.16,28.21,28.49,1612710.0,22.8568,23.0864,22.3343,22.556,1612710.0
2017-11-17 10:00:00,28.48,28.75,28.32,28.53,495347.0,22.5481,22.7618,22.4214,22.5877,495347.0
2017-11-17 10:30:00,28.52,28.61,28.4,28.53,378098.0,22.5797,22.651,22.4847,22.5877,378098.0
2017-11-17 11:00:00,28.53,28.54,28.13,28.18,298923.0,22.5877,22.5956,22.271,22.3106,298923.0
2017-11-17 11:30:00,28.18,28.59,28.03,28.58,339868.0,22.3106,22.6352,22.1918,22.6273,339868.0
2017-11-17 12:00:00,28.58,28.6,28.33,28.44,174474.0,22.6273,22.6431,22.4293,22.5164,174474.0
2017-11-17 12:30:00,28.43,28.59,28.41,28.57,346846.0,22.5085,22.6352,22.4927,22.6193,346846.0
2017-11-17 13:00:00,28.57,28.57,28.47,28.57,244552.0,22.6193,22.6193,22.5402,22.6193,244552.0
2017-11-17 13:30:00,28.56,28.6,28.41,28.49,382917.0,22.6114,22.6431,22.4927,22.556,382917.0
2017-11-17 14:00:00,28.49,28.59,28.45,28.59,215159.0,22.556,22.6352,22.5243,22.6352,215159.0
2017-11-17 14:30:00,28.59,28.63,28.48,28.57,355674.0,22.6352,22.6668,22.5481,22.6193,355674.0
2017-11-17 15:00:00,28.57,28.67,28.53,28.66,319780.0,22.6193,22.6985,22.5877,22.6906,319780.0
2017-11-17 15:30:00,28.66,28.81,28.65,28.77,1008765.0,22.6906,22.8093,22.6827,22.7777,1008765.0
2017-11-20 09:30:00,28.8,28.8,28.3,28.35,403663.0,22.8014,22.8014,22.4056,22.4452,403663.0
2017-11-20 10:00:00,28.36,28.38,28.03,28.35,478310.0,22.4531,22.4689,22.1918,22.4452,478310.0
2017-11-20 10:30:00,28.35,28.59,28.31,28.56,198028.0,22.4452,22.6352,22.4135,22.6114,198028.0
2017-11-20 11:00:00,28.57,28.59,28.23,28.25,184079.0,22.6193,22.6352,22.3501,22.366,184079.0
2017-11-20 11:30:00,28.24,28.38,28.15,28.29,155279.0,22.3581,22.4689,22.2868,22.3977,155279.0
2017-11-20 12:00:00,28.31,28.62,28.29,28.56,215941.0,22.4135,22.6589,22.3977,22.6114,215941.0
2017-11-20 12:30:00,28.56,28.71,28.56,28.65,113634.0,22.6114,22.7302,22.6114,22.6827,113634.0
2017-11-20 13:00:00,28.66,28.93,28.65,28.78,234769.0,22.6906,22.9044,22.6827,22.7856,234769.0
2017-11-20 13:30:00,28.78,28.79,28.66,28.72,165046.0,22.7856,22.7935,22.6906,22.7381,165046.0
2017-11-20 14:00:00,28.7,29.02,28.68,28.98,194672.0,22.7223,22.9756,22.7064,22.9439,194672.0
2017-11-20 14:30:00,28.98,29.07,28.86,29.01,175745.0,22.9439,23.0152,22.8489,22.9677,175745.0
2017-11-20 15:00:00,29.02,29.11,28.94,28.96,335907.0,22.9756,23.0469,22.9123,22.9281,335907.0
2017-11-20 15:30:00,28.96,29.12,28.89,29.1,542486.0,22.9281,23.0548,22.8727,23.0389,542486.0
2017-11-21 09:30:00,29.11,29.11,28.3,28.69,291763.0,23.0469,23.0469,22.4056,22.7143,291763.0
2017-11-21 10:00:00,28.7,28.78,28.49,28.66,182449.0,22.7223,22.7856,22.556,22.6906,182449.0
2017-11-21 10:30:00,28.65,28.81,28.58,28.61,194981.0,22.6827,22.8093,22.6273,22.651,194981.0
2017-11-21 11:00:00,28.62,28.69,28.57,28.63,204848.0,22.6589,22.7143,22.6193,22.6668,204848.0
2017-11-21 11:30:00,28.64,28.67,28.55,28.6,297980.0,22.6748,22.6985,22.6035,22.6431,297980.0
2017-11-21 12:00:00,28.61,28.62,28.38,28.49,183002.0,22.651,22.6589,22.4689,22.556,183002.0
2017-11-21 12:30:00,28.49,28.56,28.37,28.37,107964.0,22.556,22.6114,22.461,22.461,107964.0
2017-11-21 13:00:00,28.38,28.41,28.34,28.39,99827.0,22.4689,22.4927,22.4372,22.4768,99827.0
2017-11-21 13:30:00,28.39,28.49,28.35,28.4,136778.0,22.4768,22.556,22.4452,22.4847,136778.0
2017-11-21 14:00:00,28.41,28.53,28.35,28.5,210327.0,22.4927,22.5877,22.4452,22.5639,210327.0
2017-11-21 14:30:00,28.49,28.58,28.47,28.52,159498.0,22.556,22.6273,22.5402,22.5797,159498.0
2017-11-21 15:00:00,28.52,28.55,28.47,28.52,151494.0,22.5797,22.6035,22.5402,22.5797,151494.0
2017-11-21 15:30:00,28.52,28.58,28.48,28.58,460905.0,22.5797,22.6273,22.5481,22.6273,460905.0
2017-11-22 09:30:00,28.67,28.82,28.35,28.49,166163.0,22.6985,22.8173,22.4452,22.556,166163.0
2017-11-22 10:00:00,28.48,28.63,28.38,28.43,127961.0,22.5481,22.6668,22.4689,22.5085,127961.0
2017-11-22 10:30:00,28.43,28.44,28.2,28.22,147319.0,22.5085,22.5164,22.3264,22.3422,147319.0
2017-11-22 11:00:00,28.23,28.35,28.15,28.32,126531.0,22.3501,22.4452,22.2868,22.4214,126531.0
2017-11-22 11:30:00,28.31,28.46,28.31,28.44,104974.0,22.4135,22.5322,22.4135,22.5164,104974.0
2017-11-22 12:00:00,28.44,28.44,28.23,28.25,70339.0,22.5164,22.5164,22.3501,22.366,70339.0
2017-11-22 12:30:00,28.24,28.27,28.16,28.25,47297.0,22.3581,22.3818,22.2947,22.366,47297.0
2017-11-22 13:00:00,28.25,28.29,28.19,28.28,63887.0,22.366,22.3977,22.3185,22.3897,63887.0
2017-11-22 13:30:00,28.27,28.34,28.25,28.29,68422.0,22.3818,22.4372,22.366,22.3977,68422.0
2017-11-22 14:00:00,28.28,28.33,28.24,28.27,78759.0,22.3897,22.4293,22.3581,22.3818,78759.0
2017-11-22 14:30:00,28.27,28.31,28.21,28.31,102866.0,22.3818,22.4135,22.3343,22.4135,102866.0
2017-11-22 15:00:00,28.3,28.37,28.29,28.32,116693.0,22.4056,22.461,22.3977,22.4214,116693.0
2017-11-22 15:30:00,28.32,28.38,28.27,28.38,471909.0,22.4214,22.4689,22.3818,22.4689,471909.0
2017-11-24 09:30:00,28.45,28.46,27.95,28.11,207427.0,22.5243,22.5322,22.1285,22.2551,207427.0
2017-11-24 10:00:00,28.1,28.23,27.95,28.08,168818.0,22.2472,22.3501,22.1285,22.2314,168818.0
2017-11-24 10:30:00,28.08,28.28,27.98,28.19,172056.0,22.2314,22.3897,22.1522,22.3185,172056.0
2017-11-24 11:00:00,28.2,28.21,28.01,28.04,99461.0,22.3264,22.3343,22.176,22.1997,99461.0
2017-11-24 11:30:00,28.04,28.09,27.96,27.98,111506.0,22.1997,22.2393,22.1364,22.1522,111506.0
2017-11-24 12:00:00,27.99,28.04,27.89,27.9,150360.0,22.1601,22.1997,22.081,22.0889,150360.0
2017-11-24 12:30:00,27.88,27.97,27.82,27.85,388403.0,22.073,22.1443,22.0255,22.0493,388403.0
2017-11-27 09:30:00,27.85,28.01,27.5,27.5,534937.0,22.0493,22.176,21.7722,21.7722,534937.0
2017-11-27 10:00:00,27.48,27.6,27.32,27.36,544340.0,21.7564,21.8514,21.6297,21.6614,544340.0
2017-11-27 10:30:00,27.36,27.42,27.05,27.19,635457.0,21.6614,21.7089,21.4159,21.5268,635457.0
2017-11-27 11:00:00,27.19,27.25,27.03,27.08,375184.0,21.5268,21.5743,21.4001,21.4397,375184.0
2017-11-27 11:30:00,27.08,27.16,27.0,27.06,201319.0,21.4397,21.503,21.3763,21.4238,201319.0
2017-11-27 12:00:00,27.05,27.1,26.93,26.97,202747.0,21.4159,21.4555,21.3209,21.3526,202747.0
2017-11-27 12:30:00,26.97,26.99,26.77,26.8,220734.0,21.3526,21.3684,21.1942,21.218,220734.0
2017-11-27 13:00:00,26.8,26.85,26.74,26.81,186671.0,21.218,21.2576,21.1705,21.2259,186671.0
2017-11-27 13:30:00,26.8,26.85,26.71,26.82,253719.0,21.218,21.2576,21.1467,21.2338,253719.0
2017-11-27 14:00:00,26.81,27.04,26.79,26.99,345724.0,21.2259,21.408,21.2101,21.3684,345724.0
2017-11-27 14:30:00,27.0,27.08,26.98,27.02,299813.0,21.3763,21.4397,21.3605,21.3922,299813.0
2017-11-27 15:00:00,27.02,27.05,26.98,26.99,287974.0,21.3922,21.4159,21.3605,21.3684,287974.0
2017-11-27 15:30:00,27.0,27.02,26.96,26.97,815669.0,21.3763,21.3922,21.3447,21.3526,815669.0
2017-11-28 09:30:00,27.03,27.31,26.99,27.12,163976.0,21.4001,21.6218,21.3684,21.4713,163976.0
2017-11-28 10:00:00,27.12,27.16,26.95,26.98,164127.0,21.4713,21.503,21.3368,21.3605,164127.0
2017-11-28 10:30:00,26.98,27.1,26.88,27.05,171560.0,21.3605,21.4555,21.2813,21.4159,171560.0
2017-11-28 11:00:00,27.05,27.09,26.99,27.03,130113.0,21.4159,21.4476,21.3684,21.4001,130113.0
2017-11-28 11:30:00,27.02,27.14,27.01,27.07,83700.0,21.3922,21.4872,21.3843,21.4318,83700.0
2017-11-28 12:00:00,27.05,27.26,27.05,27.2,132799.0,21.4159,21.5822,21.4159,21.5347,132799.0
2017-11-28 12:30:00,27.2,27.28,27.19,27.26,63067.0,21.5347,21.598,21.5268,21.5822,63067.0
2017-11-28 13:00:00,27.26,27.3,27.17,27.18,83067.0,21.5822,21.6139,21.5109,21.5188,83067.0
2017-11-28 13:30:00,27.17,27.27,27.16,27.27,110145.0,21.5109,21.5901,21.503,21.5901,110145.0
2017-11-28 14:00:00,27.26,27.41,27.23,27.34,196725.0,21.5822,21.7009,21.5584,21.6455,196725.0
2017-11-28 14:30:00,27.34,27.53,27.31,27.52,158524.0,21.6455,21.7959,21.6218,21.788,158524.0
2017-11-28 15:00:00,27.51,27.93,27.51,27.93,269113.0,21.7801,22.1126,21.7801,22.1126,269113.0
2017-11-28 15:30:00,27.92,28.1,27.88,28.03,928024.0,22.1047,22.2472,22.073,22.1918,928024.0
2017-11-29 09:30:00,28.2,29.65,28.05,29.35,649764.0,22.3264,23.4744,22.2076,23.2369,649764.0
2017-11-29 10:00:00,29.36,29.38,28.87,28.93,511052.0,23.2448,23.2606,22.8568,22.9044,511052.0
2017-11-29 10:30:00,28.93,29.3,28.89,29.27,328300.0,22.9044,23.1973,22.8727,23.1735,328300.0
2017-11-29 11:00:00,29.24,29.38,29.07,29.21,390508.0,23.1498,23.2606,23.0152,23.126,390508.0
2017-11-29 11:30:00,29.24,29.77,29.22,29.69,475136.0,23.1498,23.5694,23.1339,23.5061,475136.0
2017-11-29 12:00:00,29.68,29.86,29.58,29.68,346661.0,23.4981,23.6406,23.419,23.4981,346661.0
2017-11-29 12:30:00,29.68,29.68,29.43,29.62,343045.0,23.4981,23.4981,23.3002,23.4506,343045.0
2017-11-29 13:00:00,29.63,29.67,29.3,29.38,215265.0,23.4586,23.4902,23.1973,23.2606,215265.0
2017-11-29 13:30:00,29.39,29.44,29.2,29.34,340460.0,23.2685,23.3081,23.1181,23.229,340460.0
2017-11-29 14:00:00,29.35,29.44,29.24,29.34,181314.0,23.2369,23.3081,23.1498,23.229,181314.0
2017-11-29 14:30:00,29.33,29.5,29.3,29.5,312385.0,23.221,23.3556,23.1973,23.3556,312385.0
2017-11-29 15:00:00,29.5,29.54,29.41,29.46,257650.0,23.3556,23.3873,23.2844,23.324,257650.0
2017-11-29 15:30:00,29.46,29.51,29.32,29.42,813896.0,23.324,23.3635,23.2131,23.2923,813896.0
2017-11-30 09:30:00,29.5,30.48,29.46,30.11,513278.0,23.3556,24.1315,23.324,23.8386,513278.0
2017-11-30 10:00:00,30.09,30.2,29.69,29.7,364456.0,23.8227,23.9098,23.5061,23.514,364456.0
2017-11-30 10:30:00,29.68,29.82,29.19,29.72,464059.0,23.4981,23.609,23.1102,23.5298,464059.0
2017-11-30 11:00:00,29.72,29.95,29.71,29.79,218176.0,23.5298,23.7119,23.5219,23.5852,218176.0
2017-11-30 11:30:00,29.79,29.88,29.59,29.8,308904.0,23.5852,23.6565,23.4269,23.5931,308904.0
2017-11-30 12:00:00,29.81,30.07,29.75,29.92,269934.0,23.6011,23.8069,23.5536,23.6882,269934.0
2017-11-30 12:30:00,29.92,30.06,29.75,29.81,517693.0,23.6882,23.799,23.5536,23.6011,517693.0
2017-11-30 13:00:00,29.8,29.83,29.61,29.64,144916.0,23.5931,23.6169,23.4427,23.4665,144916.0
2017-11-30 13:30:00,29.63,29.77,29.52,29.66,137354.0,23.4586,23.5694,23.3715,23.4823,137354.0
2017-11-30 14:00:00,29.66,29.82,29.64,29.78,120105.0,23.4823,23.609,23.4665,23.5773,120105.0
2017-11-30 14:30:00,29.78,29.78,29.67,29.71,152604.0,23.5773,23.5773,23.4902,23.5219,152604.0
2017-11-30 15:00:00,29.71,29.73,29.45,29.49,311899.0,23.5219,23.5377,23.316,23.3477,311899.0
2017-11-30 15:30:00,29.49,29.69,29.45,29.46,999937.0,23.3477,23.5061,23.316,23.324,999937.0
2017-12-01 09:30:00,29.46,29.5,28.81,28.91,337997.0,23.324,23.3556,22.8093,22.8885,337997.0
2017-12-01 10:00:00,28.94,29.08,28.71,28.83,379692.0,22.9123,23.0231,22.7302,22.8252,379692.0
2017-12-01 10:30:00,28.81,29.04,28.72,28.76,196016.0,22.8093,22.9914,22.7381,22.7698,196016.0
2017-12-01 11:00:00,28.76,28.76,28.18,28.39,228237.0,22.7698,22.7698,22.3106,22.4768,228237.0
2017-12-01 11:30:00,28.43,28.91,28.38,28.89,197110.0,22.5085,22.8885,22.4689,22.8727,197110.0
2017-12-01 12:00:00,28.91,28.91,28.68,28.82,153103.0,22.8885,22.8885,22.7064,22.8173,153103.0
2017-12-01 12:30:00,28.84,29.06,28.81,29.03,135399.0,22.8331,23.0073,22.8093,22.9835,135399.0
2017-12-01 13:00:00,29.03,29.06,28.94,28.99,85735.0,22.9835,23.0073,22.9123,22.9519,85735.0
2017-12-01 13:30:00,28.98,29.04,28.67,28.81,151656.0,22.9439,22.9914,22.6985,22.8093,151656.0
2017-12-01 14:00:00,28.82,28.9,28.75,28.85,118173.0,22.8173,22.8806,22.7618,22.841,118173.0
2017-12-01 14:30:00,28.84,28.84,28.59,28.62,207148.0,22.8331,22.8331,22.6352,22.6589,207148.0
2017-12-01 15:00:00,28.61,28.86,28.61,28.83,285446.0,22.651,22.8489,22.651,22.8252,285446.0
2017-12-01 15:30:00,28.83,28.92,28.77,28.88,622112.0,22.8252,22.8964,22.7777,22.8648,622112.0
2017-12-04 09:30:00,29.11,29.93,29.09,29.89,370870.0,23.0469,23.6961,23.031,23.6644,370870.0
2017-12-04 10:00:00,29.9,30.25,29.68,30.18,276999.0,23.6723,23.9494,23.4981,23.894,276999.0
2017-12-04 10:30:00,30.21,30.67,30.17,30.62,263041.0,23.9177,24.2819,23.8861,24.2424,263041.0
2017-12-04 11:00:00,30.62,30.84,30.54,30.77,243646.0,24.2424,24.4165,24.179,24.3611,243646.0
2017-12-04 11:30:00,30.74,30.8,30.13,30.22,160253.0,24.3374,24.3849,23.8544,23.9257,160253.0
2017-12-04 12:00:00,30.25,30.36,30.06,30.13,164038.0,23.9494,24.0365,23.799,23.8544,164038.0
2017-12-04 12:30:00,30.12,30.15,29.81,29.88,131748.0,23.8465,23.8702,23.6011,23.6565,131748.0
2017-12-04 13:00:00,29.92,29.92,29.74,29.9,167182.0,23.6882,23.6882,23.5456,23.6723,167182.0
2017-12-04 13:30:00,29.9,30.1,29.88,30.04,139581.0,23.6723,23.8307,23.6565,23.7832,139581.0
2017-12-04 14:00:00,30.03,30.3,29.96,30.26,127883.0,23.7752,23.989,23.7198,23.9573,127883.0
2017-12-04 14:30:00,30.27,30.36,30.19,30.29,167996.0,23.9653,24.0365,23.9019,23.9811,167996.0
2017-12-04 15:00:00,30.28,30.42,30.23,30.41,186727.0,23.9732,24.084,23.9336,24.0761,186727.0
2017-12-04 15:30:00,30.4,30.43,30.12,30.15,682349.0,24.0682,24.0919,23.8465,23.8702,682349.0
2017-12-05 09:30:00,30.12,30.42,29.57,29.73,237830.0,23.8465,24.084,23.411,23.5377,237830.0
2017-12-05 10:00:00,29.76,30.02,29.62,29.95,192751.0,23.5615,23.7673,23.4506,23.7119,192751.0
2017-12-05 10:30:00,29.95,29.97,29.69,29.76,152062.0,23.7119,23.7277,23.5061,23.5615,152062.0
2017-12-05 11:00:00,29.77,29.95,29.72,29.89,122480.0,23.5694,23.7119,23.5298,23.6644,122480.0
2017-12-05 11:30:00,29.9,30.01,29.88,29.97,101092.0,23.6723,23.7594,23.6565,23.7277,101092.0
2017-12-05 12:00:00,29.97,30.07,29.88,30.04,91212.0,23.7277,23.8069,23.6565,23.7832,91212.0
2017-12-05 12:30:00,30.02,30.14,29.96,30.14,78612.0,23.7673,23.8623,23.7198,23.8623,78612.0
2017-12-05 13:00:00,30.14,30.25,30.07,30.11,100518.0,23.8623,23.9494,23.8069,23.8386,100518.0
2017-12-05 13:30:00,30.12,30.32,30.11,30.29,111561.0,23.8465,24.0048,23.8386,23.9811,111561.0
2017-12-05 14:00:00,30.28,30.39,30.18,30.19,149106.0,23.9732,24.0603,23.894,23.9019,149106.0
2017-12-05 14:30:00,30.19,30.19,30.06,30.06,178406.0,23.9019,23.9019,23.799,23.799,178406.0
2017-12-05 15:00:00,30.06,30.21,30.01,30.21,245943.0,23.799,23.9177,23.7594,23.9177,245943.0
2017-12-05 15:30:00,30.2,30.23,30.05,30.06,558873.0,23.9098,23.9336,23.7911,23.799,558873.0
2017-12-06 09:30:00,30.33,30.49,29.57,30.03,193384.0,24.0128,24.1394,23.411,23.7752,193384.0
2017-12-06 10:00:00,29.98,30.0,29.67,29.73,152278.0,23.7357,23.7515,23.4902,23.5377,152278.0
2017-12-06 10:30:00,29.74,30.02,29.72,29.96,149548.0,23.5456,23.7673,23.5298,23.7198,149548.0
2017-12-06 11:00:00,29.96,30.01,29.73,29.84,95592.0,23.7198,23.7594,23.5377,23.6248,95592.0
2017-12-06 11:30:00,29.82,30.08,29.82,30.03,89641.0,23.609,23.8148,23.609,23.7752,89641.0
2017-12-06 12:00:00,30.03,30.24,30.0,30.13,121973.0,23.7752,23.9415,23.7515,23.8544,121973.0
2017-12-06 12:30:00,30.12,30.29,30.06,30.08,93417.0,23.8465,23.9811,23.799,23.8148,93417.0
2017-12-06 13:00:00,30.08,30.09,29.96,29.97,106684.0,23.8148,23.8227,23.7198,23.7277,106684.0
2017-12-06 13:30:00,29.97,30.25,29.96,30.2,166951.0,23.7277,23.9494,23.7198,23.9098,166951.0
2017-12-06 14:00:00,30.2,30.42,30.1,30.36,307156.0,23.9098,24.084,23.8307,24.0365,307156.0
2017-12-06 14:30:00,30.37,30.43,30.3,30.42,174507.0,24.0444,24.0919,23.989,24.084,174507.0
2017-12-06 15:00:00,30.42,30.43,30.15,30.23,244109.0,24.084,24.0919,23.8702,23.9336,244109.0
2017-12-06 15:30:00,30.23,30.25,30.11,30.12,566631.0,23.9336,23.9494,23.8386,23.8465,566631.0
2017-12-07 09:30:00,30.0,30.18,29.72,30.12,163749.0,23.8864,24.0298,23.6635,23.982,163749.0
2017-12-07 10:00:00,30.11,30.42,30.03,30.3,199726.0,23.974,24.2208,23.9103,24.1253,199726.0
2017-12-07 10:30:00,30.3,30.38,30.14,30.27,144735.0,24.1253,24.189,23.9979,24.1014,144735.0
2017-12-07 11:00:00,30.27,30.3,30.04,30.05,115050.0,24.1014,24.1253,23.9183,23.9262,115050.0
2017-12-07 11:30:00,30.05,30.21,29.91,29.91,114881.0,23.9262,24.0536,23.8148,23.8148,114881.0
2017-12-07 12:00:00,29.91,30.09,29.84,30.05,103225.0,23.8148,23.9581,23.759,23.9262,103225.0
2017-12-07 12:30:00,30.05,30.05,29.77,29.8,128761.0,23.9262,23.9262,23.7033,23.7272,128761.0
2017-12-07 13:00:00,29.79,29.84,29.7,29.78,130200.0,23.7192,23.759,23.6476,23.7113,130200.0
2017-12-07 13:30:00,29.79,29.88,29.65,29.76,129574.0,23.7192,23.7909,23.6078,23.6953,129574.0
2017-12-07 14:00:00,29.76,29.9,29.71,29.86,110854.0,23.6953,23.8068,23.6555,23.775,110854.0
2017-12-07 14:30:00,29.87,29.94,29.83,29.87,120676.0,23.7829,23.8387,23.7511,23.7829,120676.0
2017-12-07 15:00:00,29.89,29.95,29.83,29.89,125542.0,23.7989,23.8466,23.7511,23.7989,125542.0
2017-12-07 15:30:00,29.9,29.98,29.82,29.92,440795.0,23.8068,23.8705,23.7431,23.8227,440795.0
2017-12-08 09:30:00,30.0,30.35,29.74,30.28,177843.0,23.8864,24.1651,23.6794,24.1094,177843.0
2017-12-08 10:00:00,30.27,30.52,30.16,30.45,167731.0,24.1014,24.3005,24.0138,24.2447,167731.0
2017-12-08 10:30:00,30.45,30.89,30.45,30.8,178322.0,24.2447,24.5951,24.2447,24.5234,178322.0
2017-12-08 11:00:00,30.78,31.13,30.78,31.07,502538.0,24.5075,24.7862,24.5075,24.7384,502538.0
2017-12-08 11:30:00,31.05,31.12,30.82,30.87,424789.0,24.7225,24.7782,24.5393,24.5791,424789.0
2017-12-08 12:00:00,30.88,31.12,30.87,30.98,251628.0,24.5871,24.7782,24.5791,24.6667,251628.0
2017-12-08 12:30:00,30.98,31.08,30.98,31.04,180340.0,24.6667,24.7464,24.6667,24.7145,180340.0
2017-12-08 13:00:00,31.04,31.18,30.99,31.05,301268.0,24.7145,24.826,24.6747,24.7225,301268.0
2017-12-08 13:30:00,31.05,31.07,30.94,31.0,143045.0,24.7225,24.7384,24.6349,24.6827,143045.0
2017-12-08 14:00:00,30.98,31.1,30.95,31.09,162938.0,24.6667,24.7623,24.6428,24.7543,162938.0
2017-12-08 14:30:00,31.09,31.09,30.92,30.93,180173.0,24.7543,24.7543,24.619,24.6269,180173.0
2017-12-08 15:00:00,30.94,31.05,30.89,30.97,316540.0,24.6349,24.7225,24.5951,24.6588,316540.0
2017-12-08 15:30:00,30.96,31.04,30.88,30.92,497832.0,24.6508,24.7145,24.5871,24.619,497832.0
2017-12-11 09:30:00,30.94,30.98,30.15,30.56,252866.0,24.6349,24.6667,24.0059,24.3323,252866.0
2017-12-11 10:00:00,30.55,30.59,30.1,30.19,203795.0,24.3244,24.3562,23.9661,24.0377,203795.0
2017-12-11 10:30:00,30.19,30.52,30.09,30.36,157975.0,24.0377,24.3005,23.9581,24.1731,157975.0
2017-12-11 11:00:00,30.35,30.4,30.1,30.24,138529.0,24.1651,24.2049,23.9661,24.0775,138529.0
2017-12-11 11:30:00,30.22,30.29,30.09,30.15,107802.0,24.0616,24.1173,23.9581,24.0059,107802.0
2017-12-11 12:00:00,30.16,30.24,30.09,30.15,121234.0,24.0138,24.0775,23.9581,24.0059,121234.0
2017-12-11 12:30:00,30.16,30.22,30.12,30.15,70814.0,24.0138,24.0616,23.982,24.0059,70814.0
2017-12-11 13:00:00,30.16,30.16,30.02,30.06,102996.0,24.0138,24.0138,23.9024,23.9342,102996.0
2017-12-11 13:30:00,30.06,30.07,29.92,29.95,82987.0,23.9342,23.9422,23.8227,23.8466,82987.0
2017-12-11 14:00:00,29.95,30.04,29.9,29.91,133667.0,23.8466,23.9183,23.8068,23.8148,133667.0
2017-12-11 14:30:00,29.91,29.94,29.82,29.84,145078.0,23.8148,23.8387,23.7431,23.759,145078.0
2017-12-11 15:00:00,29.84,29.93,29.82,29.89,145026.0,23.759,23.8307,23.7431,23.7989,145026.0
2017-12-11 15:30:00,29.89,29.94,29.81,29.91,438808.0,23.7989,23.8387,23.7352,23.8148,438808.0
2017-12-12 09:30:00,30.0,30.14,29.58,29.78,153913.0,23.8864,23.9979,23.552,23.7113,153913.0
2017-12-12 10:00:00,29.78,30.15,29.73,30.15,149476.0,23.7113,24.0059,23.6715,24.0059,149476.0
2017-12-12 10:30:00,30.14,30.56,30.11,30.52,597829.0,23.9979,24.3323,23.974,24.3005,597829.0
2017-12-12 11:00:00,30.51,30.65,30.34,30.51,323362.0,24.2925,24.404,24.1572,24.2925,323362.0
2017-12-12 11:30:00,30.51,30.6,30.34,30.34,133829.0,24.2925,24.3642,24.1572,24.1572,133829.0
2017-12-12 12:00:00,30.33,30.53,30.29,30.42,86319.0,24.1492,24.3084,24.1173,24.2208,86319.0
2017-12-12 12:30:00,30.43,30.5,30.26,30.39,91794.0,24.2288,24.2845,24.0935,24.197,91794.0
2017-12-12 13:00:00,30.39,30.39,30.27,30.32,67597.0,24.197,24.197,24.1014,24.1412,67597.0
2017-12-12 13:30:00,30.32,30.39,30.24,30.24,57724.0,24.1412,24.197,24.0775,24.0775,57724.0
2017-12-12 14:00:00,30.26,30.34,30.21,30.25,84573.0,24.0935,24.1572,24.0536,24.0855,84573.0
2017-12-12 14:30:00,30.26,30.31,30.17,30.19,105957.0,24.0935,24.1333,24.0218,24.0377,105957.0
2017-12-12 15:00:00,30.19,30.22,30.08,30.13,165004.0,24.0377,24.0616,23.9501,23.9899,165004.0
2017-12-12 15:30:00,30.14,30.15,29.99,30.05,560752.0,23.9979,24.0059,23.8785,23.9262,560752.0
2017-12-13 09:30:00,29.96,30.6,29.96,30.53,163457.0,23.8546,24.3642,23.8546,24.3084,163457.0
2017-12-13 10:00:00,30.56,30.59,30.21,30.25,115689.0,24.3323,24.3562,24.0536,24.0855,115689.0
2017-12-13 10:30:00,30.27,30.37,30.16,30.24,148786.0,24.1014,24.181,24.0138,24.0775,148786.0
2017-12-13 11:00:00,30.24,30.27,30.06,30.13,129593.0,24.0775,24.1014,23.9342,23.9899,129593.0
2017-12-13 11:30:00,30.14,30.42,30.09,30.42,90095.0,23.9979,24.2208,23.9581,24.2208,90095.0
2017-12-13 12:00:00,30.42,30.5,30.35,30.5,72970.0,24.2208,24.2845,24.1651,24.2845,72970.0
2017-12-13 12:30:00,30.5,30.51,30.37,30.4,61320.0,24.2845,24.2925,24.181,24.2049,61320.0
2017-12-13 13:00:00,30.39,30.39,30.23,30.39,105002.0,24.197,24.197,24.0696,24.197,105002.0
2017-12-13 13:30:00,30.4,30.4,30.25,30.3,73529.0,24.2049,24.2049,24.0855,24.1253,73529.0
2017-12-13 14:00:00,30.29,30.5,30.27,30.41,98015.0,24.1173,24.2845,24.1014,24.2129,98015.0
2017-12-13 14:30:00,30.41,30.47,30.31,30.35,98248.0,24.2129,24.2607,24.1333,24.1651,98248.0
2017-12-13 15:00:00,30.35,30.41,30.31,30.4,113467.0,24.1651,24.2129,24.1333,24.2049,113467.0
2017-12-13 15:30:00,30.4,30.41,30.18,30.23,313209.0,24.2049,24.2129,24.0298,24.0696,313209.0
2017-12-14 09:30:00,30.56,30.8,30.15,30.21,369205.0,24.3323,24.5234,24.0059,24.0536,369205.0
2017-12-14 10:00:00,30.19,30.21,29.8,29.84,183279.0,24.0377,24.0536,23.7272,23.759,183279.0
2017-12-14 10:30:00,29.86,30.04,29.69,29.7,122187.0,23.775,23.9183,23.6396,23.6476,122187.0
2017-12-14 11:00:00,29.7,29.77,29.46,29.52,127925.0,23.6476,23.7033,23.4565,23.5043,127925.0
2017-12-14 11:30:00,29.53,29.83,29.5,29.83,141915.0,23.5122,23.7511,23.4883,23.7511,141915.0
2017-12-14 12:00:00,29.83,29.85,29.62,29.74,104419.0,23.7511,23.767,23.5839,23.6794,104419.0
2017-12-14 12:30:00,29.74,29.86,29.71,29.76,78812.0,23.6794,23.775,23.6555,23.6953,78812.0
2017-12-14 13:00:00,29.78,29.8,29.6,29.63,84532.0,23.7113,23.7272,23.568,23.5918,84532.0
2017-12-14 13:30:00,29.63,29.69,29.4,29.41,154797.0,23.5918,23.6396,23.4087,23.4167,154797.0
2017-12-14 14:00:00,29.4,29.48,29.02,29.04,217122.0,23.4087,23.4724,23.1061,23.1221,217122.0
2017-12-14 14:30:00,29.04,29.29,28.99,29.26,236105.0,23.1221,23.3211,23.0823,23.2972,236105.0
2017-12-14 15:00:00,29.26,29.29,29.08,29.17,205011.0,23.2972,23.3211,23.1539,23.2256,205011.0
2017-12-14 15:30:00,29.17,29.32,29.16,29.2,484489.0,23.2256,23.345,23.2176,23.2495,484489.0
2017-12-15 09:30:00,29.21,29.4,28.88,29.29,322479.0,23.2574,23.4087,22.9947,23.3211,322479.0
2017-12-15 10:00:00,29.29,29.41,29.07,29.32,219831.0,23.3211,23.4167,23.146,23.345,219831.0
2017-12-15 10:30:00,29.33,29.42,29.18,29.32,160700.0,23.353,23.4246,23.2335,23.345,160700.0
2017-12-15 11:00:00,29.32,29.4,29.23,29.35,205001.0,23.345,23.4087,23.2734,23.3689,205001.0
2017-12-15 11:30:00,29.34,29.45,29.3,29.43,142432.0,23.3609,23.4485,23.3291,23.4326,142432.0
2017-12-15 12:00:00,29.42,29.52,29.32,29.4,137887.0,23.4246,23.5043,23.345,23.4087,137887.0
2017-12-15 12:30:00,29.39,29.52,29.39,29.43,106759.0,23.4007,23.5043,23.4007,23.4326,106759.0
2017-12-15 13:00:00,29.42,29.47,29.31,29.42,92335.0,23.4246,23.4644,23.3371,23.4246,92335.0
2017-12-15 13:30:00,29.41,29.44,29.33,29.35,110015.0,23.4167,23.4406,23.353,23.3689,110015.0
2017-12-15 14:00:00,29.35,29.44,29.33,29.38,120146.0,23.3689,23.4406,23.353,23.3928,120146.0
2017-12-15 14:30:00,29.39,29.4,29.28,29.31,148708.0,23.4007,23.4087,23.3132,23.3371,148708.0
2017-12-15 15:00:00,29.31,29.48,29.3,29.3,200364.0,23.3371,23.4724,23.3291,23.3291,200364.0
2017-12-15 15:30:00,29.3,29.33,28.91,28.94,962990.0,23.3291,23.353,23.0186,23.0425,962990.0
2017-12-18 09:30:00,29.22,29.49,29.07,29.47,255934.0,23.2654,23.4804,23.146,23.4644,255934.0
2017-12-18 10:00:00,29.47,29.56,29.32,29.33,215764.0,23.4644,23.5361,23.345,23.353,215764.0
2017-12-18 10:30:00,29.33,29.43,29.29,29.4,148201.0,23.353,23.4326,23.3211,23.4087,148201.0
2017-12-18 11:00:00,29.4,29.44,29.28,29.29,209641.0,23.4087,23.4406,23.3132,23.3211,209641.0
2017-12-18 11:30:00,29.29,29.61,29.29,29.56,183029.0,23.3211,23.5759,23.3211,23.5361,183029.0
2017-12-18 12:00:00,29.56,29.69,29.54,29.56,155342.0,23.5361,23.6396,23.5202,23.5361,155342.0
2017-12-18 12:30:00,29.56,29.61,29.46,29.49,95034.0,23.5361,23.5759,23.4565,23.4804,95034.0
2017-12-18 13:00:00,29.49,29.64,29.47,29.64,99687.0,23.4804,23.5998,23.4644,23.5998,99687.0
2017-12-18 13:30:00,29.64,29.66,29.49,29.49,149208.0,23.5998,23.6157,23.4804,23.4804,149208.0
2017-12-18 14:00:00,29.49,29.59,29.47,29.56,105082.0,23.4804,23.56,23.4644,23.5361,105082.0
2017-12-18 14:30:00,29.57,29.71,29.55,29.69,112803.0,23.5441,23.6555,23.5281,23.6396,112803.0
2017-12-18 15:00:00,29.68,29.74,29.59,29.6,163097.0,23.6317,23.6794,23.56,23.568,163097.0
2017-12-18 15:30:00,29.6,29.69,29.57,29.6,484825.0,23.568,23.6396,23.5441,23.568,484825.0
2017-12-19 09:30:00,30.6,30.69,29.82,29.83,557494.0,24.3642,24.4358,23.7431,23.7511,557494.0
2017-12-19 10:00:00,29.83,30.16,29.76,30.01,251149.0,23.7511,24.0138,23.6953,23.8944,251149.0
2017-12-19 10:30:00,30.0,30.1,29.91,29.96,225309.0,23.8864,23.9661,23.8148,23.8546,225309.0
2017-12-19 11:00:00,29.95,30.0,29.84,29.85,102916.0,23.8466,23.8864,23.759,23.767,102916.0
2017-12-19 11:30:00,29.84,29.94,29.81,29.83,77213.0,23.759,23.8387,23.7352,23.7511,77213.0
2017-12-19 12:00:00,29.83,29.94,29.66,29.87,306566.0,23.7511,23.8387,23.6157,23.7829,306566.0
2017-12-19 12:30:00,29.87,29.93,29.59,29.63,211479.0,23.7829,23.8307,23.56,23.5918,211479.0
2017-12-19 13:00:00,29.65,29.97,29.65,29.89,166131.0,23.6078,23.8626,23.6078,23.7989,166131.0
2017-12-19 13:30:00,29.89,29.92,29.72,29.79,55645.0,23.7989,23.8227,23.6635,23.7192,55645.0
2017-12-19 14:00:00,29.79,29.83,29.66,29.66,57652.0,23.7192,23.7511,23.6157,23.6157,57652.0
2017-12-19 14:30:00,29.66,29.66,29.39,29.42,164368.0,23.6157,23.6157,23.4007,23.4246,164368.0
2017-12-19 15:00:00,29.42,29.46,29.31,29.32,140781.0,23.4246,23.4565,23.3371,23.345,140781.0
2017-12-19 15:30:00,29.33,29.39,29.27,29.27,358276.0,23.353,23.4007,23.3052,23.3052,358276.0
2017-12-20 09:30:00,29.74,29.83,29.23,29.36,283512.0,23.6794,23.7511,23.2734,23.3769,283512.0
2017-12-20 10:00:00,29.36,29.43,29.22,29.35,158240.0,23.3769,23.4326,23.2654,23.3689,158240.0
2017-12-20 10:30:00,29.35,29.63,29.33,29.62,125750.0,23.3689,23.5918,23.353,23.5839,125750.0
2017-12-20 11:00:00,29.61,29.85,29.61,29.75,200308.0,23.5759,23.767,23.5759,23.6874,200308.0
2017-12-20 11:30:00,29.76,29.77,29.53,29.54,121471.0,23.6953,23.7033,23.5122,23.5202,121471.0
2017-12-20 12:00:00,29.55,29.77,29.53,29.76,85108.0,23.5281,23.7033,23.5122,23.6953,85108.0
2017-12-20 12:30:00,29.75,29.78,29.68,29.69,76799.0,23.6874,23.7113,23.6317,23.6396,76799.0
2017-12-20 13:00:00,29.69,29.84,29.68,29.83,75417.0,23.6396,23.759,23.6317,23.7511,75417.0
2017-12-20 13:30:00,29.84,29.85,29.64,29.67,165779.0,23.759,23.767,23.5998,23.6237,165779.0
2017-12-20 14:00:00,29.68,29.76,29.48,29.54,113733.0,23.6317,23.6953,23.4724,23.5202,113733.0
2017-12-20 14:30:00,29.55,29.61,29.46,29.53,91096.0,23.5281,23.5759,23.4565,23.5122,91096.0
2017-12-20 15:00:00,29.53,29.58,29.5,29.54,102466.0,23.5122,23.552,23.4883,23.5202,102466.0
2017-12-20 15:30:00,29.55,29.63,29.36,29.41,562702.0,23.5281,23.5918,23.3769,23.4167,562702.0
2017-12-21 09:30:00,29.65,29.99,29.55,29.7,191651.0,23.6078,23.8785,23.5281,23.6476,191651.0
2017-12-21 10:00:00,29.7,29.8,29.64,29.79,78138.0,23.6476,23.7272,23.5998,23.7192,78138.0
2017-12-21 10:30:00,29.79,29.95,29.74,29.9,303366.0,23.7192,23.8466,23.6794,23.8068,303366.0
2017-12-21 11:00:00,29.89,30.04,29.85,29.96,294247.0,23.7989,23.9183,23.767,23.8546,294247.0
2017-12-21 11:30:00,29.96,30.02,29.9,29.91,120895.0,23.8546,23.9024,23.8068,23.8148,120895.0
2017-12-21 12:00:00,29.91,29.97,29.89,29.95,151277.0,23.8148,23.8626,23.7989,23.8466,151277.0
2017-12-21 12:30:00,29.94,30.06,29.91,30.03,149986.0,23.8387,23.9342,23.8148,23.9103,149986.0
2017-12-21 13:00:00,30.02,30.09,29.96,29.96,88144.0,23.9024,23.9581,23.8546,23.8546,88144.0
2017-12-21 13:30:00,29.97,30.06,29.97,30.02,101263.0,23.8626,23.9342,23.8626,23.9024,101263.0
2017-12-21 14:00:00,30.02,30.08,30.0,30.02,98886.0,23.9024,23.9501,23.8864,23.9024,98886.0
2017-12-21 14:30:00,30.03,30.15,30.01,30.06,199523.0,23.9103,24.0059,23.8944,23.9342,199523.0
2017-12-21 15:00:00,30.05,30.15,30.02,30.14,193997.0,23.9262,24.0059,23.9024,23.9979,193997.0
2017-12-21 15:30:00,30.14,30.15,30.06,30.11,612270.0,23.9979,24.0059,23.9342,23.974,612270.0
2017-12-22 09:30:00,29.69,29.81,29.53,29.6,406374.0,23.6396,23.7352,23.5122,23.568,406374.0
2017-12-22 10:00:00,29.58,29.67,29.46,29.6,249394.0,23.552,23.6237,23.4565,23.568,249394.0
2017-12-22 10:30:00,29.59,29.73,29.57,29.58,151675.0,23.56,23.6715,23.5441,23.552,151675.0
2017-12-22 11:00:00,29.57,29.69,29.57,29.62,123178.0,23.5441,23.6396,23.5441,23.5839,123178.0
2017-12-22 11:30:00,29.62,29.63,29.54,29.58,108284.0,23.5839,23.5918,23.5202,23.552,108284.0
2017-12-22 12:00:00,29.59,29.67,29.55,29.66,60371.0,23.56,23.6237,23.5281,23.6157,60371.0
2017-12-22 12:30:00,29.65,29.69,29.61,29.68,69078.0,23.6078,23.6396,23.5759,23.6317,69078.0
2017-12-22 13:00:00,29.68,29.69,29.6,29.62,79392.0,23.6317,23.6396,23.568,23.5839,79392.0
2017-12-22 13:30:00,29.61,29.67,29.6,29.65,70478.0,23.5759,23.6237,23.568,23.6078,70478.0
2017-12-22 14:00:00,29.65,29.65,29.58,29.6,129418.0,23.6078,23.6078,23.552,23.568,129418.0
2017-12-22 14:30:00,29.59,29.61,29.56,29.56,104350.0,23.56,23.5759,23.5361,23.5361,104350.0
2017-12-22 15:00:00,29.56,29.57,29.48,29.5,130508.0,23.5361,23.5441,23.4724,23.4883,130508.0
2017-12-22 15:30:00,29.5,29.69,29.46,29.67,458272.0,23.4883,23.6396,23.4565,23.6237,458272.0
2017-12-26 09:30:00,29.67,30.4,29.67,30.32,281015.0,23.6237,24.2049,23.6237,24.1412,281015.0
2017-12-26 10:00:00,30.33,30.65,30.32,30.36,309153.0,24.1492,24.404,24.1412,24.1731,309153.0
2017-12-26 10:30:00,30.36,30.51,30.36,30.46,126034.0,24.1731,24.2925,24.1731,24.2527,126034.0
2017-12-26 11:00:00,30.46,30.49,30.4,30.4,104844.0,24.2527,24.2766,24.2049,24.2049,104844.0
2017-12-26 11:30:00,30.41,30.42,30.36,30.42,80351.0,24.2129,24.2208,24.1731,24.2208,80351.0
2017-12-26 12:00:00,30.42,30.42,30.34,30.4,64880.0,24.2208,24.2208,24.1572,24.2049,64880.0
2017-12-26 12:30:00,30.4,30.41,30.32,30.36,73981.0,24.2049,24.2129,24.1412,24.1731,73981.0
2017-12-26 13:00:00,30.36,30.4,30.33,30.38,61046.0,24.1731,24.2049,24.1492,24.189,61046.0
2017-12-26 13:30:00,30.39,30.4,30.34,30.36,78813.0,24.197,24.2049,24.1572,24.1731,78813.0
2017-12-26 14:00:00,30.35,30.36,30.27,30.28,79213.0,24.1651,24.1731,24.1014,24.1094,79213.0
2017-12-26 14:30:00,30.28,30.31,30.22,30.3,95927.0,24.1094,24.1333,24.0616,24.1253,95927.0
2017-12-26 15:00:00,30.3,30.43,30.27,30.33,209450.0,24.1253,24.2288,24.1014,24.1492,209450.0
2017-12-26 15:30:00,30.33,30.44,30.32,30.43,316940.0,24.1492,24.2368,24.1412,24.2288,316940.0
2017-12-27 09:30:00,30.36,30.38,30.07,30.08,126433.0,24.1731,24.189,23.9422,23.9501,126433.0
2017-12-27 10:00:00,30.08,30.15,30.02,30.03,53940.0,23.9501,24.0059,23.9024,23.9103,53940.0
2017-12-27 10:30:00,30.05,30.09,29.84,29.85,137423.0,23.9262,23.9581,23.759,23.767,137423.0
2017-12-27 11:00:00,29.85,29.87,29.73,29.76,242363.0,23.767,23.7829,23.6715,23.6953,242363.0
2017-12-27 11:30:00,29.77,29.82,29.75,29.79,49412.0,23.7033,23.7431,23.6874,23.7192,49412.0
2017-12-27 12:00:00,29.8,29.81,29.65,29.67,141231.0,23.7272,23.7352,23.6078,23.6237,141231.0
2017-12-27 12:30:00,29.67,29.79,29.65,29.73,168696.0,23.6237,23.7192,23.6078,23.6715,168696.0
2017-12-27 13:00:00,29.73,29.77,29.67,29.7,115825.0,23.6715,23.7033,23.6237,23.6476,115825.0
2017-12-27 13:30:00,29.7,29.74,29.69,29.7,99722.0,23.6476,23.6794,23.6396,23.6476,99722.0
2017-12-27 14:00:00,29.71,29.87,29.66,29.86,84162.0,23.6555,23.7829,23.6157,23.775,84162.0
2017-12-27 14:30:00,29.85,29.94,29.85,29.9,102115.0,23.767,23.8387,23.767,23.8068,102115.0
2017-12-27 15:00:00,29.9,29.9,29.72,29.73,95775.0,23.8068,23.8068,23.6635,23.6715,95775.0
2017-12-27 15:30:00,29.72,29.77,29.69,29.76,369097.0,23.6635,23.7033,23.6396,23.6953,369097.0
2017-12-28 09:30:00,29.8,29.82,29.34,29.45,276443.0,23.7272,23.7431,23.3609,23.4485,276443.0
2017-12-28 10:00:00,29.46,29.48,29.34,29.34,76584.0,23.4565,23.4724,23.3609,23.3609,76584.0
2017-12-28 10:30:00,29.33,29.4,29.33,29.35,60043.0,23.353,23.4087,23.353,23.3689,60043.0
2017-12-28 11:00:00,29.34,29.37,29.26,29.27,70275.0,23.3609,23.3848,23.2972,23.3052,70275.0
2017-12-28 11:30:00,29.28,29.31,29.2,29.22,46547.0,23.3132,23.3371,23.2495,23.2654,46547.0
2017-12-28 12:00:00,29.22,29.25,29.13,29.21,233321.0,23.2654,23.2893,23.1937,23.2574,233321.0
2017-12-28 12:30:00,29.2,29.23,29.09,29.1,42677.0,23.2495,23.2734,23.1619,23.1698,42677.0
2017-12-28 13:00:00,29.1,29.14,29.04,29.09,78668.0,23.1698,23.2017,23.1221,23.1619,78668.0
2017-12-28 13:30:00,29.1,29.15,29.06,29.11,87921.0,23.1698,23.2097,23.138,23.1778,87921.0
2017-12-28 14:00:00,29.11,29.15,29.05,29.08,69328.0,23.1778,23.2097,23.13,23.1539,69328.0
2017-12-28 14:30:00,29.08,29.15,29.05,29.11,82079.0,23.1539,23.2097,23.13,23.1778,82079.0
2017-12-28 15:00:00,29.12,29.15,29.07,29.08,113798.0,23.1858,23.2097,23.146,23.1539,113798.0
2017-12-28 15:30:00,29.07,29.15,28.99,29.11,485424.0,23.146,23.2097,23.0823,23.1778,485424.0
2017-12-29 09:30:00,29.14,29.5,29.0,29.38,226446.0,23.2017,23.4883,23.0902,23.3928,226446.0
2017-12-29 10:00:00,29.38,29.38,29.14,29.31,192672.0,23.3928,23.3928,23.2017,23.3371,192672.0
2017-12-29 10:30:00,29.31,29.34,29.21,29.26,76099.0,23.3371,23.3609,23.2574,23.2972,76099.0
2017-12-29 11:00:00,29.26,29.28,29.21,29.25,71525.0,23.2972,23.3132,23.2574,23.2893,71525.0
2017-12-29 11:30:00,29.25,29.27,29.12,29.15,59308.0,23.2893,23.3052,23.1858,23.2097,59308.0
2017-12-29 12:00:00,29.14,29.28,29.14,29.19,83999.0,23.2017,23.3132,23.2017,23.2415,83999.0
2017-12-29 12:30:00,29.2,29.23,29.14,29.14,61156.0,23.2495,23.2734,23.2017,23.2017,61156.0
2017-12-29 13:00:00,29.15,29.15,28.98,28.99,73782.0,23.2097,23.2097,23.0743,23.0823,73782.0
2017-12-29 13:30:00,28.98,29.04,28.98,29.0,75909.0,23.0743,23.1221,23.0743,23.0902,75909.0
2017-12-29 14:00:00,29.01,29.02,28.9,28.91,79325.0,23.0982,23.1061,23.0106,23.0186,79325.0
2017-12-29 14:30:00,28.9,29.15,28.84,29.13,175153.0,23.0106,23.2097,22.9628,23.1937,175153.0
2017-12-29 15:00:00,29.12,29.12,28.97,28.98,135685.0,23.1858,23.1858,23.0663,23.0743,135685.0
2017-12-29 15:30:00,28.98,28.99,28.73,28.75,504061.0,23.0743,23.0823,22.8752,22.8912,504061.0
2018-01-02 09:30:00,29.13,29.46,28.9,29.08,149146.0,23.1937,23.4565,23.0106,23.1539,149146.0
2018-01-02 10:00:00,29.08,29.14,29.0,29.07,125077.0,23.1539,23.2017,23.0902,23.146,125077.0
2018-01-02 10:30:00,29.07,29.38,29.07,29.28,157796.0,23.146,23.3928,23.146,23.3132,157796.0
2018-01-02 11:00:00,29.25,29.52,29.25,29.42,133458.0,23.2893,23.5043,23.2893,23.4246,133458.0
2018-01-02 11:30:00,29.41,29.46,29.36,29.41,117085.0,23.4167,23.4565,23.3769,23.4167,117085.0
2018-01-02 12:00:00,29.42,29.58,29.41,29.52,73178.0,23.4246,23.552,23.4167,23.5043,73178.0
2018-01-02 12:30:00,29.53,29.53,29.34,29.4,57059.0,23.5122,23.5122,23.3609,23.4087,57059.0
2018-01-02 13:00:00,29.39,29.44,29.33,29.36,48702.0,23.4007,23.4406,23.353,23.3769,48702.0
2018-01-02 13:30:00,29.36,29.44,29.31,29.4,161137.0,23.3769,23.4406,23.3371,23.4087,161137.0
2018-01-02 14:00:00,29.4,29.6,29.39,29.59,102827.0,23.4087,23.568,23.4007,23.56,102827.0
2018-01-02 14:30:00,29.6,29.66,29.55,29.57,87349.0,23.568,23.6157,23.5281,23.5441,87349.0
2018-01-02 15:00:00,29.57,29.57,29.48,29.54,196901.0,23.5441,23.5441,23.4724,23.5202,196901.0
2018-01-02 15:30:00,29.53,29.63,29.46,29.54,440285.0,23.5122,23.5918,23.4565,23.5202,440285.0
2018-01-03 09:30:00,30.87,31.41,30.03,30.75,1129581.0,24.5791,25.0091,23.9103,24.4836,1129581.0
2018-01-03 10:00:00,30.73,30.99,30.65,30.92,224823.0,24.4677,24.6747,24.404,24.619,224823.0
2018-01-03 10:30:00,30.92,31.13,30.77,30.86,263749.0,24.619,24.7862,24.4995,24.5712,263749.0
2018-01-03 11:00:00,30.85,30.86,30.61,30.68,241408.0,24.5632,24.5712,24.3721,24.4279,241408.0
2018-01-03 11:30:00,30.68,30.97,30.64,30.95,207596.0,24.4279,24.6588,24.396,24.6428,207596.0
2018-01-03 12:00:00,30.95,30.97,30.74,30.75,134070.0,24.6428,24.6588,24.4756,24.4836,134070.0
2018-01-03 12:30:00,30.76,31.05,30.7,31.04,237965.0,24.4916,24.7225,24.4438,24.7145,237965.0
2018-01-03 13:00:00,31.04,31.06,30.88,30.89,155426.0,24.7145,24.7304,24.5871,24.5951,155426.0
2018-01-03 13:30:00,30.9,30.92,30.75,30.77,131312.0,24.603,24.619,24.4836,24.4995,131312.0
2018-01-03 14:00:00,30.77,30.84,30.73,30.78,179052.0,24.4995,24.5553,24.4677,24.5075,179052.0
2018-01-03 14:30:00,30.77,30.85,30.66,30.83,243885.0,24.4995,24.5632,24.4119,24.5473,243885.0
2018-01-03 15:00:00,30.83,30.87,30.55,30.57,239751.0,24.5473,24.5791,24.3244,24.3403,239751.0
2018-01-03 15:30:00,30.57,30.61,30.25,30.3,1088503.0,24.3403,24.3721,24.0855,24.1253,1088503.0
2018-01-04 09:30:00,30.64,31.06,30.3,30.37,478537.0,24.396,24.7304,24.1253,24.181,478537.0
2018-01-04 10:00:00,30.37,30.56,30.34,30.49,372429.0,24.181,24.3323,24.1572,24.2766,372429.0
2018-01-04 10:30:00,30.48,30.5,29.82,30.0,547593.0,24.2686,24.2845,23.7431,23.8864,547593.0
2018-01-04 11:00:00,29.98,30.43,29.94,30.39,150664.0,23.8705,24.2288,23.8387,24.197,150664.0
2018-01-04 11:30:00,30.41,30.41,30.24,30.29,104275.0,24.2129,24.2129,24.0775,24.1173,104275.0
2018-01-04 12:00:00,30.3,30.54,30.26,30.49,125056.0,24.1253,24.3164,24.0935,24.2766,125056.0
2018-01-04 12:30:00,30.49,30.6,30.46,30.51,80604.0,24.2766,24.3642,24.2527,24.2925,80604.0
2018-01-04 13:00:00,30.51,30.73,30.44,30.7,122000.0,24.2925,24.4677,24.2368,24.4438,122000.0
2018-01-04 13:30:00,30.7,30.89,30.7,30.72,180077.0,24.4438,24.5951,24.4438,24.4597,180077.0
2018-01-04 14:00:00,30.73,30.73,30.47,30.63,121551.0,24.4677,24.4677,24.2607,24.3881,121551.0
2018-01-04 14:30:00,30.63,30.79,30.62,30.77,148718.0,24.3881,24.5154,24.3801,24.4995,148718.0
2018-01-04 15:00:00,30.77,30.9,30.75,30.85,282365.0,24.4995,24.603,24.4836,24.5632,282365.0
2018-01-04 15:30:00,30.85,30.88,30.68,30.73,721186.0,24.5632,24.5871,24.4279,24.4677,721186.0
2018-01-05 09:30:00,30.78,31.4,30.68,31.28,292161.0,24.5075,25.0011,24.4279,24.9056,292161.0
2018-01-05 10:00:00,31.26,31.46,31.2,31.41,260704.0,24.8897,25.0489,24.8419,25.0091,260704.0
2018-01-05 10:30:00,31.4,31.41,31.12,31.27,209956.0,25.0011,25.0091,24.7782,24.8976,209956.0
2018-01-05 11:00:00,31.27,31.38,30.74,30.79,251185.0,24.8976,24.9852,24.4756,24.5154,251185.0
2018-01-05 11:30:00,30.79,31.0,30.78,30.81,196575.0,24.5154,24.6827,24.5075,24.5314,196575.0
2018-01-05 12:00:00,30.81,30.84,30.66,30.73,136267.0,24.5314,24.5553,24.4119,24.4677,136267.0
2018-01-05 12:30:00,30.71,30.77,30.51,30.6,169286.0,24.4518,24.4995,24.2925,24.3642,169286.0
2018-01-05 13:00:00,30.61,30.69,30.57,30.61,81741.0,24.3721,24.4358,24.3403,24.3721,81741.0
2018-01-05 13:30:00,30.62,30.77,30.61,30.72,115139.0,24.3801,24.4995,24.3721,24.4597,115139.0
2018-01-05 14:00:00,30.71,30.97,30.7,30.87,186923.0,24.4518,24.6588,24.4438,24.5791,186923.0
2018-01-05 14:30:00,30.87,31.13,30.86,31.05,292265.0,24.5791,24.7862,24.5712,24.7225,292265.0
2018-01-05 15:00:00,31.05,31.15,30.96,31.01,252197.0,24.7225,24.8021,24.6508,24.6906,252197.0
2018-01-05 15:30:00,31.0,31.09,30.96,31.04,680953.0,24.6827,24.7543,24.6508,24.7145,680953.0
2018-01-08 09:30:00,31.28,31.41,30.89,30.89,202630.0,24.9056,25.0091,24.5951,24.5951,202630.0
2018-01-08 10:00:00,30.89,30.96,30.55,30.56,156383.0,24.5951,24.6508,24.3244,24.3323,156383.0
2018-01-08 10:30:00,30.55,30.71,30.46,30.58,144135.0,24.3244,24.4518,24.2527,24.3482,144135.0
2018-01-08 11:00:00,30.58,30.64,30.32,30.45,162151.0,24.3482,24.396,24.1412,24.2447,162151.0
2018-01-08 11:30:00,30.44,30.53,30.34,30.43,153475.0,24.2368,24.3084,24.1572,24.2288,153475.0
2018-01-08 12:00:00,30.42,30.72,30.41,30.71,171609.0,24.2208,24.4597,24.2129,24.4518,171609.0
2018-01-08 12:30:00,30.73,30.77,30.58,30.62,103078.0,24.4677,24.4995,24.3482,24.3801,103078.0
2018-01-08 13:00:00,30.62,30.75,30.61,30.72,98575.0,24.3801,24.4836,24.3721,24.4597,98575.0
2018-01-08 13:30:00,30.72,30.77,30.63,30.63,137267.0,24.4597,24.4995,24.3881,24.3881,137267.0
2018-01-08 14:00:00,30.64,30.69,30.51,30.56,144911.0,24.396,24.4358,24.2925,24.3323,144911.0
2018-01-08 14:30:00,30.56,30.67,30.55,30.6,142507.0,24.3323,24.4199,24.3244,24.3642,142507.0
2018-01-08 15:00:00,30.6,30.68,30.58,30.61,165196.0,24.3642,24.4279,24.3482,24.3721,165196.0
2018-01-08 15:30:00,30.61,30.78,30.56,30.75,618321.0,24.3721,24.5075,24.3323,24.4836,618321.0
2018-01-09 09:30:00,30.09,30.23,29.18,29.32,633789.0,23.9581,24.0696,23.2335,23.345,633789.0
2018-01-09 10:00:00,29.3,29.56,29.02,29.51,619053.0,23.3291,23.5361,23.1061,23.4963,619053.0
2018-01-09 10:30:00,29.51,29.79,29.36,29.76,379604.0,23.4963,23.7192,23.3769,23.6953,379604.0
2018-01-09 11:00:00,29.77,29.88,29.66,29.79,225176.0,23.7033,23.7909,23.6157,23.7192,225176.0
2018-01-09 11:30:00,29.8,30.0,29.69,29.8,283730.0,23.7272,23.8864,23.6396,23.7272,283730.0
2018-01-09 12:00:00,29.8,29.87,29.74,29.86,142683.0,23.7272,23.7829,23.6794,23.775,142683.0
2018-01-09 12:30:00,29.86,29.95,29.85,29.9,112061.0,23.775,23.8466,23.767,23.8068,112061.0
2018-01-09 13:00:00,29.91,29.91,29.76,29.85,175990.0,23.8148,23.8148,23.6953,23.767,175990.0
2018-01-09 13:30:00,29.85,30.03,29.82,29.95,243802.0,23.767,23.9103,23.7431,23.8466,243802.0
2018-01-09 14:00:00,29.95,30.05,29.92,30.01,139008.0,23.8466,23.9262,23.8227,23.8944,139008.0
2018-01-09 14:30:00,30.01,30.09,29.87,30.07,261808.0,23.8944,23.9581,23.7829,23.9422,261808.0
2018-01-09 15:00:00,30.07,30.15,29.97,30.01,251893.0,23.9422,24.0059,23.8626,23.8944,251893.0
2018-01-09 15:30:00,30.02,30.07,29.92,29.96,679078.0,23.9024,23.9422,23.8227,23.8546,679078.0
2018-01-10 09:30:00,29.49,30.27,29.49,30.25,198965.0,23.4804,24.1014,23.4804,24.0855,198965.0
2018-01-10 10:00:00,30.25,30.43,30.13,30.21,171786.0,24.0855,24.2288,23.9899,24.0536,171786.0
2018-01-10 10:30:00,30.23,30.43,30.23,30.33,121832.0,24.0696,24.2288,24.0696,24.1492,121832.0
2018-01-10 11:00:00,30.32,30.48,30.32,30.42,81779.0,24.1412,24.2686,24.1412,24.2208,81779.0
2018-01-10 11:30:00,30.42,30.45,30.29,30.32,52957.0,24.2208,24.2447,24.1173,24.1412,52957.0
2018-01-10 12:00:00,30.32,30.59,30.31,30.56,131589.0,24.1412,24.3562,24.1333,24.3323,131589.0
2018-01-10 12:30:00,30.58,30.77,30.47,30.68,120956.0,24.3482,24.4995,24.2607,24.4279,120956.0
2018-01-10 13:00:00,30.68,30.68,30.53,30.66,116697.0,24.4279,24.4279,24.3084,24.4119,116697.0
2018-01-10 13:30:00,30.67,30.7,30.57,30.66,148423.0,24.4199,24.4438,24.3403,24.4119,148423.0
2018-01-10 14:00:00,30.66,30.76,30.6,30.66,201889.0,24.4119,24.4916,24.3642,24.4119,201889.0
2018-01-10 14:30:00,30.66,30.86,30.65,30.67,175230.0,24.4119,24.5712,24.404,24.4199,175230.0
2018-01-10 15:00:00,30.67,30.72,30.56,30.71,193657.0,24.4199,24.4597,24.3323,24.4518,193657.0
2018-01-10 15:30:00,30.72,30.84,30.7,30.8,405665.0,24.4597,24.5553,24.4438,24.5234,405665.0
2018-01-11 09:30:00,31.21,31.81,30.95,31.68,361561.0,24.8499,25.3276,24.6428,25.2241,361561.0
2018-01-11 10:00:00,31.67,31.76,31.43,31.76,238346.0,25.2161,25.2878,25.025,25.2878,238346.0
2018-01-11 10:30:00,31.76,32.35,31.75,32.23,453027.0,25.2878,25.7575,25.2798,25.662,453027.0
2018-01-11 11:00:00,32.23,32.39,32.08,32.09,273188.0,25.662,25.7894,25.5426,25.5505,273188.0
2018-01-11 11:30:00,32.09,32.34,32.05,32.34,128197.0,25.5505,25.7496,25.5187,25.7496,128197.0
2018-01-11 12:00:00,32.34,32.38,32.27,32.37,124504.0,25.7496,25.7814,25.6938,25.7735,124504.0
2018-01-11 12:30:00,32.37,32.65,32.36,32.62,163600.0,25.7735,25.9964,25.7655,25.9725,163600.0
2018-01-11 13:00:00,32.63,32.67,32.55,32.65,152488.0,25.9805,26.0123,25.9168,25.9964,152488.0
2018-01-11 13:30:00,32.64,32.8,32.45,32.49,235521.0,25.9884,26.1158,25.8372,25.869,235521.0
2018-01-11 14:00:00,32.49,32.69,32.45,32.62,96232.0,25.869,26.0283,25.8372,25.9725,96232.0
2018-01-11 14:30:00,32.63,32.65,32.48,32.61,95688.0,25.9805,25.9964,25.8611,25.9646,95688.0
2018-01-11 15:00:00,32.61,32.75,32.6,32.68,177256.0,25.9646,26.076,25.9566,26.0203,177256.0
2018-01-11 15:30:00,32.67,32.68,32.51,32.57,539095.0,26.0123,26.0203,25.8849,25.9327,539095.0
2018-01-12 09:30:00,33.77,34.37,33.25,33.45,608360.0,26.8882,27.3659,26.4741,26.6334,608360.0
2018-01-12 10:00:00,33.46,33.61,33.41,33.57,262638.0,26.6413,26.7608,26.6015,26.7289,262638.0
2018-01-12 10:30:00,33.57,33.59,33.39,33.53,241760.0,26.7289,26.7448,26.5856,26.6971,241760.0
2018-01-12 11:00:00,33.53,33.71,33.48,33.56,192282.0,26.6971,26.8404,26.6573,26.721,192282.0
2018-01-12 11:30:00,33.55,33.66,33.53,33.55,106175.0,26.713,26.8006,26.6971,26.713,106175.0
2018-01-12 12:00:00,33.56,33.6,33.28,33.31,134321.0,26.721,26.7528,26.498,26.5219,134321.0
2018-01-12 12:30:00,33.31,33.31,33.06,33.16,122877.0,26.5219,26.5219,26.3229,26.4025,122877.0
2018-01-12 13:00:00,33.17,33.24,33.08,33.08,102549.0,26.4104,26.4662,26.3388,26.3388,102549.0
2018-01-12 13:30:00,33.09,33.21,33.05,33.12,109868.0,26.3467,26.4423,26.3149,26.3706,109868.0
2018-01-12 14:00:00,33.12,33.17,33.02,33.05,135939.0,26.3706,26.4104,26.291,26.3149,135939.0
2018-01-12 14:30:00,33.04,33.32,32.94,33.27,208993.0,26.3069,26.5299,26.2273,26.4901,208993.0
2018-01-12 15:00:00,33.28,33.38,33.17,33.22,221877.0,26.498,26.5776,26.4104,26.4503,221877.0
2018-01-12 15:30:00,33.22,33.33,33.18,33.32,569438.0,26.4503,26.5378,26.4184,26.5299,569438.0
2018-01-16 09:30:00,33.44,33.99,33.41,33.47,263399.0,26.6254,27.0633,26.6015,26.6493,263399.0
2018-01-16 10:00:00,33.47,33.76,33.42,33.73,211837.0,26.6493,26.8802,26.6095,26.8563,211837.0
2018-01-16 10:30:00,33.73,33.92,33.53,33.86,268180.0,26.8563,27.0076,26.6971,26.9598,268180.0
2018-01-16 11:00:00,33.86,34.01,33.67,33.89,352090.0,26.9598,27.0793,26.8085,26.9837,352090.0
2018-01-16 11:30:00,33.9,33.9,33.4,33.44,178289.0,26.9917,26.9917,26.5936,26.6254,178289.0
2018-01-16 12:00:00,33.44,33.53,33.27,33.34,159284.0,26.6254,26.6971,26.4901,26.5458,159284.0
2018-01-16 12:30:00,33.34,33.34,33.13,33.14,113592.0,26.5458,26.5458,26.3786,26.3866,113592.0
2018-01-16 13:00:00,33.15,33.24,33.14,33.16,154007.0,26.3945,26.4662,26.3866,26.4025,154007.0
2018-01-16 13:30:00,33.14,33.15,32.91,32.91,116460.0,26.3866,26.3945,26.2034,26.2034,116460.0
2018-01-16 14:00:00,32.91,32.94,32.18,32.21,366162.0,26.2034,26.2273,25.6222,25.6461,366162.0
2018-01-16 14:30:00,32.2,32.4,32.15,32.37,432281.0,25.6381,25.7974,25.5983,25.7735,432281.0
2018-01-16 15:00:00,32.36,32.45,32.13,32.39,487419.0,25.7655,25.8372,25.5824,25.7894,487419.0
2018-01-16 15:30:00,32.39,32.48,32.28,32.32,942601.0,25.7894,25.8611,25.7018,25.7337,942601.0
2018-01-17 09:30:00,33.27,33.33,32.87,33.22,314857.0,26.4901,26.5378,26.1716,26.4503,314857.0
2018-01-17 10:00:00,33.22,33.24,33.06,33.1,165266.0,26.4503,26.4662,26.3229,26.3547,165266.0
2018-01-17 10:30:00,33.1,33.33,33.04,33.31,231823.0,26.3547,26.5378,26.3069,26.5219,231823.0
2018-01-17 11:00:00,33.3,33.34,33.1,33.23,187937.0,26.5139,26.5458,26.3547,26.4582,187937.0
2018-01-17 11:30:00,33.23,33.26,33.11,33.15,152275.0,26.4582,26.4821,26.3627,26.3945,152275.0
2018-01-17 12:00:00,33.15,33.2,33.08,33.14,135288.0,26.3945,26.4343,26.3388,26.3866,135288.0
2018-01-17 12:30:00,33.14,33.14,32.91,32.91,145426.0,26.3866,26.3866,26.2034,26.2034,145426.0
2018-01-17 13:00:00,32.91,32.91,32.71,32.83,131031.0,26.2034,26.2034,26.0442,26.1397,131031.0
2018-01-17 13:30:00,32.82,32.87,32.71,32.76,120256.0,26.1318,26.1716,26.0442,26.084,120256.0
2018-01-17 14:00:00,32.77,32.96,32.75,32.91,273339.0,26.092,26.2432,26.076,26.2034,273339.0
2018-01-17 14:30:00,32.91,33.11,32.9,33.08,202386.0,26.2034,26.3627,26.1955,26.3388,202386.0
2018-01-17 15:00:00,33.09,33.09,32.74,32.88,262299.0,26.3467,26.3467,26.0681,26.1795,262299.0
2018-01-17 15:30:00,32.88,32.92,32.67,32.77,753049.0,26.1795,26.2114,26.0123,26.092,753049.0
2018-01-18 09:30:00,32.81,32.91,32.6,32.85,121997.0,26.1238,26.2034,25.9566,26.1557,121997.0
2018-01-18 10:00:00,32.86,32.9,32.44,32.6,155733.0,26.1636,26.1955,25.8292,25.9566,155733.0
2018-01-18 10:30:00,32.61,32.75,32.6,32.64,96765.0,25.9646,26.076,25.9566,25.9884,96765.0
2018-01-18 11:00:00,32.63,32.79,32.57,32.6,101220.0,25.9805,26.1079,25.9327,25.9566,101220.0
2018-01-18 11:30:00,32.6,32.66,32.45,32.55,94948.0,25.9566,26.0044,25.8372,25.9168,94948.0
2018-01-18 12:00:00,32.55,32.78,32.55,32.76,80202.0,25.9168,26.0999,25.9168,26.084,80202.0
2018-01-18 12:30:00,32.75,32.82,32.66,32.8,52330.0,26.076,26.1318,26.0044,26.1158,52330.0
2018-01-18 13:00:00,32.79,32.85,32.69,32.85,77923.0,26.1079,26.1557,26.0283,26.1557,77923.0
2018-01-18 13:30:00,32.85,32.92,32.79,32.9,95771.0,26.1557,26.2114,26.1079,26.1955,95771.0
2018-01-18 14:00:00,32.9,33.01,32.88,33.0,218108.0,26.1955,26.283,26.1795,26.2751,218108.0
2018-01-18 14:30:00,33.0,33.05,32.91,33.02,124388.0,26.2751,26.3149,26.2034,26.291,124388.0
2018-01-18 15:00:00,33.01,33.08,32.97,33.05,153204.0,26.283,26.3388,26.2512,26.3149,153204.0
2018-01-18 15:30:00,33.04,33.07,32.93,33.04,603165.0,26.3069,26.3308,26.2193,26.3069,603165.0
2018-01-19 09:30:00,33.24,33.71,32.99,33.28,257930.0,26.4662,26.8404,26.2671,26.498,257930.0
2018-01-19 10:00:00,33.3,33.48,33.24,33.48,100944.0,26.5139,26.6573,26.4662,26.6573,100944.0
2018-01-19 10:30:00,33.48,33.6,33.44,33.56,193167.0,26.6573,26.7528,26.6254,26.721,193167.0
2018-01-19 11:00:00,33.56,33.6,33.45,33.49,121858.0,26.721,26.7528,26.6334,26.6652,121858.0
2018-01-19 11:30:00,33.48,33.56,33.38,33.43,98574.0,26.6573,26.721,26.5776,26.6175,98574.0
2018-01-19 12:00:00,33.42,33.5,33.4,33.46,54850.0,26.6095,26.6732,26.5936,26.6413,54850.0
2018-01-19 12:30:00,33.46,33.51,33.43,33.48,88872.0,26.6413,26.6812,26.6175,26.6573,88872.0
2018-01-19 13:00:00,33.47,33.52,33.44,33.5,78701.0,26.6493,26.6891,26.6254,26.6732,78701.0
2018-01-19 13:30:00,33.49,33.58,33.46,33.58,56707.0,26.6652,26.7369,26.6413,26.7369,56707.0
2018-01-19 14:00:00,33.58,33.74,33.58,33.7,148629.0,26.7369,26.8643,26.7369,26.8324,148629.0
2018-01-19 14:30:00,33.69,33.77,33.65,33.66,232382.0,26.8245,26.8882,26.7926,26.8006,232382.0
2018-01-19 15:00:00,33.67,33.74,33.65,33.74,161170.0,26.8085,26.8643,26.7926,26.8643,161170.0
2018-01-19 15:30:00,33.74,33.93,33.74,33.93,380650.0,26.8643,27.0156,26.8643,27.0156,380650.0
2018-01-22 09:30:00,33.9,34.5,33.82,34.41,309415.0,26.9917,27.4694,26.928,27.3977,309415.0
2018-01-22 10:00:00,34.42,34.7,34.41,34.59,224956.0,27.4057,27.6286,27.3977,27.5411,224956.0
2018-01-22 10:30:00,34.58,34.84,34.57,34.74,292142.0,27.5331,27.7401,27.5251,27.6605,292142.0
2018-01-22 11:00:00,34.74,34.91,34.65,34.73,320423.0,27.6605,27.7959,27.5888,27.6525,320423.0
2018-01-22 11:30:00,34.72,34.76,34.61,34.73,151292.0,27.6446,27.6764,27.557,27.6525,151292.0
2018-01-22 12:00:00,34.72,34.94,34.7,34.9,137291.0,27.6446,27.8197,27.6286,27.7879,137291.0
2018-01-22 12:30:00,34.91,34.93,34.65,34.67,108649.0,27.7959,27.8118,27.5888,27.6048,108649.0
2018-01-22 13:00:00,34.67,34.71,34.61,34.62,92405.0,27.6048,27.6366,27.557,27.565,92405.0
2018-01-22 13:30:00,34.62,34.65,34.49,34.63,135835.0,27.565,27.5888,27.4614,27.5729,135835.0
2018-01-22 14:00:00,34.62,34.66,34.52,34.64,128972.0,27.565,27.5968,27.4853,27.5809,128972.0
2018-01-22 14:30:00,34.63,34.71,34.46,34.49,211669.0,27.5729,27.6366,27.4376,27.4614,211669.0
2018-01-22 15:00:00,34.48,34.54,34.39,34.47,159478.0,27.4535,27.5013,27.3818,27.4455,159478.0
2018-01-22 15:30:00,34.47,34.62,34.4,34.61,645156.0,27.4455,27.565,27.3898,27.557,645156.0
2018-01-23 09:30:00,35.27,35.5,35.24,35.27,332096.0,28.0825,28.2656,28.0586,28.0825,332096.0
2018-01-23 10:00:00,35.25,35.29,34.54,34.54,288139.0,28.0666,28.0984,27.5013,27.5013,288139.0
2018-01-23 10:30:00,34.54,34.59,34.33,34.43,122169.0,27.5013,27.5411,27.334,27.4137,122169.0
2018-01-23 11:00:00,34.42,34.6,34.3,34.32,136865.0,27.4057,27.549,27.3102,27.3261,136865.0
2018-01-23 11:30:00,34.3,34.44,34.26,34.42,111977.0,27.3102,27.4216,27.2783,27.4057,111977.0
2018-01-23 12:00:00,34.43,34.49,34.38,34.49,88193.0,27.4137,27.4614,27.3739,27.4614,88193.0
2018-01-23 12:30:00,34.51,34.6,34.5,34.57,80277.0,27.4774,27.549,27.4694,27.5251,80277.0
2018-01-23 13:00:00,34.57,34.63,34.51,34.62,94442.0,27.5251,27.5729,27.4774,27.565,94442.0
2018-01-23 13:30:00,34.62,34.71,34.58,34.7,123113.0,27.565,27.6366,27.5331,27.6286,123113.0
2018-01-23 14:00:00,34.7,34.94,34.63,34.92,156457.0,27.6286,27.8197,27.5729,27.8038,156457.0
2018-01-23 14:30:00,34.92,34.92,34.76,34.79,223439.0,27.8038,27.8038,27.6764,27.7003,223439.0
2018-01-23 15:00:00,34.8,34.84,34.71,34.84,214340.0,27.7083,27.7401,27.6366,27.7401,214340.0
2018-01-23 15:30:00,34.84,35.02,34.83,34.94,480235.0,27.7401,27.8834,27.7322,27.8197,480235.0
2018-01-24 09:30:00,34.98,35.12,34.38,34.38,119562.0,27.8516,27.9631,27.3739,27.3739,119562.0
2018-01-24 10:00:00,34.38,34.59,34.29,34.51,110346.0,27.3739,27.5411,27.3022,27.4774,110346.0
2018-01-24 10:30:00,34.5,34.56,34.39,34.43,104435.0,27.4694,27.5172,27.3818,27.4137,104435.0
2018-01-24 11:00:00,34.43,34.46,34.27,34.35,90010.0,27.4137,27.4376,27.2863,27.35,90010.0
2018-01-24 11:30:00,34.35,34.35,33.87,34.13,204891.0,27.35,27.35,26.9678,27.1748,204891.0
2018-01-24 12:00:00,34.11,34.13,33.68,33.71,149714.0,27.1589,27.1748,26.8165,26.8404,149714.0
2018-01-24 12:30:00,33.7,33.8,33.7,33.77,81824.0,26.8324,26.9121,26.8324,26.8882,81824.0
2018-01-24 13:00:00,33.76,33.82,33.62,33.82,139351.0,26.8802,26.928,26.7687,26.928,139351.0
2018-01-24 13:30:00,33.79,34.04,33.79,33.89,111022.0,26.9041,27.1031,26.9041,26.9837,111022.0
2018-01-24 14:00:00,33.9,33.94,33.78,33.8,126773.0,26.9917,27.0235,26.8961,26.9121,126773.0
2018-01-24 14:30:00,33.82,33.84,33.73,33.76,99872.0,26.928,26.9439,26.8563,26.8802,99872.0
2018-01-24 15:00:00,33.76,33.88,33.74,33.86,130821.0,26.8802,26.9758,26.8643,26.9598,130821.0
2018-01-24 15:30:00,33.86,33.95,33.82,33.84,346954.0,26.9598,27.0315,26.928,26.9439,346954.0
2018-01-25 09:30:00,34.74,34.74,33.61,33.9,236387.0,27.6605,27.6605,26.7608,26.9917,236387.0
2018-01-25 10:00:00,33.9,33.92,33.38,33.44,364417.0,26.9917,27.0076,26.5776,26.6254,364417.0
2018-01-25 10:30:00,33.43,33.51,33.32,33.35,214839.0,26.6175,26.6812,26.5299,26.5538,214839.0
2018-01-25 11:00:00,33.35,33.43,33.22,33.27,126603.0,26.5538,26.6175,26.4503,26.4901,126603.0
2018-01-25 11:30:00,33.28,33.37,33.15,33.2,134043.0,26.498,26.5697,26.3945,26.4343,134043.0
2018-01-25 12:00:00,33.2,33.27,33.14,33.21,80973.0,26.4343,26.4901,26.3866,26.4423,80973.0
2018-01-25 12:30:00,33.21,33.24,33.06,33.08,128956.0,26.4423,26.4662,26.3229,26.3388,128956.0
2018-01-25 13:00:00,33.09,33.11,32.93,32.93,116898.0,26.3467,26.3627,26.2193,26.2193,116898.0
2018-01-25 13:30:00,32.94,33.07,32.92,33.01,105235.0,26.2273,26.3308,26.2114,26.283,105235.0
2018-01-25 14:00:00,33.01,33.14,32.91,32.97,102042.0,26.283,26.3866,26.2034,26.2512,102042.0
2018-01-25 14:30:00,32.96,32.98,32.75,32.8,197295.0,26.2432,26.2592,26.076,26.1158,197295.0
2018-01-25 15:00:00,32.81,32.9,32.7,32.87,179072.0,26.1238,26.1955,26.0362,26.1716,179072.0
2018-01-25 15:30:00,32.87,32.88,32.76,32.87,536284.0,26.1716,26.1795,26.084,26.1716,536284.0
2018-01-26 09:30:00,32.83,33.17,32.09,33.1,258501.0,26.1397,26.4104,25.5505,26.3547,258501.0
2018-01-26 10:00:00,33.1,33.27,32.97,33.16,211635.0,26.3547,26.4901,26.2512,26.4025,211635.0
2018-01-26 10:30:00,33.17,33.22,32.94,33.04,69948.0,26.4104,26.4503,26.2273,26.3069,69948.0
2018-01-26 11:00:00,33.05,33.22,32.9,33.15,197705.0,26.3149,26.4503,26.1955,26.3945,197705.0
2018-01-26 11:30:00,33.16,33.29,33.08,33.27,113449.0,26.4025,26.506,26.3388,26.4901,113449.0
2018-01-26 12:00:00,33.27,33.3,33.15,33.18,107834.0,26.4901,26.5139,26.3945,26.4184,107834.0
2018-01-26 12:30:00,33.18,33.24,33.09,33.23,58815.0,26.4184,26.4662,26.3467,26.4582,58815.0
2018-01-26 13:00:00,33.23,33.25,33.16,33.16,48203.0,26.4582,26.4741,26.4025,26.4025,48203.0
2018-01-26 13:30:00,33.16,33.2,33.11,33.17,53112.0,26.4025,26.4343,26.3627,26.4104,53112.0
2018-01-26 14:00:00,33.18,33.25,33.13,33.21,60594.0,26.4184,26.4741,26.3786,26.4423,60594.0
2018-01-26 14:30:00,33.21,33.28,33.16,33.22,69285.0,26.4423,26.498,26.4025,26.4503,69285.0
2018-01-26 15:00:00,33.23,33.3,33.16,33.25,110010.0,26.4582,26.5139,26.4025,26.4741,110010.0
2018-01-26 15:30:00,33.25,33.71,33.22,33.68,489478.0,26.4741,26.8404,26.4503,26.8165,489478.0
2018-01-29 09:30:00,33.43,33.85,33.37,33.58,110226.0,26.6175,26.9519,26.5697,26.7369,110226.0
2018-01-29 10:00:00,33.58,33.59,33.23,33.26,59852.0,26.7369,26.7448,26.4582,26.4821,59852.0
2018-01-29 10:30:00,33.25,33.27,33.01,33.16,82227.0,26.4741,26.4901,26.283,26.4025,82227.0
2018-01-29 11:00:00,33.16,33.28,33.12,33.28,137623.0,26.4025,26.498,26.3706,26.498,137623.0
2018-01-29 11:30:00,33.3,33.34,33.2,33.24,63810.0,26.5139,26.5458,26.4343,26.4662,63810.0
2018-01-29 12:00:00,33.24,33.36,33.2,33.27,40910.0,26.4662,26.5617,26.4343,26.4901,40910.0
2018-01-29 12:30:00,33.26,33.49,33.26,33.47,52248.0,26.4821,26.6652,26.4821,26.6493,52248.0
2018-01-29 13:00:00,33.48,33.56,33.44,33.46,49542.0,26.6573,26.721,26.6254,26.6413,49542.0
2018-01-29 13:30:00,33.46,33.46,33.3,33.3,72252.0,26.6413,26.6413,26.5139,26.5139,72252.0
2018-01-29 14:00:00,33.31,33.42,33.3,33.34,80160.0,26.5219,26.6095,26.5139,26.5458,80160.0
2018-01-29 14:30:00,33.33,33.51,33.33,33.43,88854.0,26.5378,26.6812,26.5378,26.6175,88854.0
2018-01-29 15:00:00,33.44,33.58,33.4,33.47,97326.0,26.6254,26.7369,26.5936,26.6493,97326.0
2018-01-29 15:30:00,33.47,33.54,33.4,33.47,315180.0,26.6493,26.705,26.5936,26.6493,315180.0
2018-01-30 09:30:00,33.04,33.26,32.7,32.92,140737.0,26.3069,26.4821,26.0362,26.2114,140737.0
2018-01-30 10:00:00,32.92,33.05,32.56,32.7,110077.0,26.2114,26.3149,25.9247,26.0362,110077.0
2018-01-30 10:30:00,32.7,32.88,32.67,32.74,103710.0,26.0362,26.1795,26.0123,26.0681,103710.0
2018-01-30 11:00:00,32.76,32.86,32.65,32.7,80960.0,26.084,26.1636,25.9964,26.0362,80960.0
2018-01-30 11:30:00,32.69,32.71,32.53,32.53,48659.0,26.0283,26.0442,25.9009,25.9009,48659.0
2018-01-30 12:00:00,32.53,32.67,32.51,32.53,51197.0,25.9009,26.0123,25.8849,25.9009,51197.0
2018-01-30 12:30:00,32.52,32.54,32.4,32.51,68146.0,25.8929,25.9088,25.7974,25.8849,68146.0
2018-01-30 13:00:00,32.5,32.5,32.3,32.3,38318.0,25.877,25.877,25.7177,25.7177,38318.0
2018-01-30 13:30:00,32.32,32.59,32.31,32.59,66853.0,25.7337,25.9486,25.7257,25.9486,66853.0
2018-01-30 14:00:00,32.57,32.6,32.49,32.59,57727.0,25.9327,25.9566,25.869,25.9486,57727.0
2018-01-30 14:30:00,32.59,32.6,32.41,32.41,76462.0,25.9486,25.9566,25.8053,25.8053,76462.0
2018-01-30 15:00:00,32.41,32.53,32.38,32.47,60708.0,25.8053,25.9009,25.7814,25.8531,60708.0
2018-01-30 15:30:00,32.48,32.59,32.48,32.53,372771.0,25.8611,25.9486,25.8611,25.9009,372771.0
2018-01-31 09:30:00,32.65,32.72,32.28,32.35,138884.0,25.9964,26.0521,25.7018,25.7575,138884.0
2018-01-31 10:00:00,32.35,32.46,31.87,32.1,161637.0,25.7575,25.8451,25.3754,25.5585,161637.0
2018-01-31 10:30:00,32.07,32.17,31.59,31.63,110314.0,25.5346,25.6142,25.1524,25.1843,110314.0
2018-01-31 11:00:00,31.63,31.64,31.17,31.3,325593.0,25.1843,25.1922,24.818,24.9215,325593.0
2018-01-31 11:30:00,31.29,31.68,31.26,31.67,173775.0,24.9136,25.2241,24.8897,25.2161,173775.0
2018-01-31 12:00:00,31.67,31.88,31.58,31.85,152210.0,25.2161,25.3833,25.1445,25.3594,152210.0
2018-01-31 12:30:00,31.85,31.9,31.72,31.79,80002.0,25.3594,25.3992,25.2559,25.3117,80002.0
2018-01-31 13:00:00,31.78,32.02,31.77,32.02,53452.0,25.3037,25.4948,25.2957,25.4948,53452.0
2018-01-31 13:30:00,32.0,32.1,31.92,31.93,46866.0,25.4789,25.5585,25.4152,25.4231,46866.0
2018-01-31 14:00:00,31.94,31.99,31.59,31.59,203721.0,25.4311,25.4709,25.1524,25.1524,203721.0
2018-01-31 14:30:00,31.6,31.69,31.34,31.48,149269.0,25.1604,25.232,24.9534,25.0648,149269.0
2018-01-31 15:00:00,31.48,31.55,31.35,31.46,195672.0,25.0648,25.1206,24.9613,25.0489,195672.0
2018-01-31 15:30:00,31.46,31.58,31.43,31.46,547325.0,25.0489,25.1445,25.025,25.0489,547325.0
2018-02-01 09:30:00,31.45,31.94,31.03,31.57,308226.0,25.041,25.4311,24.7065,25.1365,308226.0
2018-02-01 10:00:00,31.54,31.86,31.54,31.67,172413.0,25.1126,25.3674,25.1126,25.2161,172413.0
2018-02-01 10:30:00,31.66,31.66,31.33,31.4,148668.0,25.2082,25.2082,24.9454,25.0011,148668.0
2018-02-01 11:00:00,31.41,31.59,31.35,31.35,113523.0,25.0091,25.1524,24.9613,24.9613,113523.0
2018-02-01 11:30:00,31.35,31.44,31.18,31.2,94323.0,24.9613,25.033,24.826,24.8419,94323.0
2018-02-01 12:00:00,31.2,31.4,31.14,31.35,71459.0,24.8419,25.0011,24.7941,24.9613,71459.0
2018-02-01 12:30:00,31.35,31.43,31.3,31.39,49961.0,24.9613,25.025,24.9215,24.9932,49961.0
2018-02-01 13:00:00,31.4,31.6,31.4,31.55,34147.0,25.0011,25.1604,25.0011,25.1206,34147.0
2018-02-01 13:30:00,31.55,31.56,31.42,31.43,46371.0,25.1206,25.1285,25.0171,25.025,46371.0
2018-02-01 14:00:00,31.43,31.49,31.06,31.16,140175.0,25.025,25.0728,24.7304,24.81,140175.0
2018-02-01 14:30:00,31.16,31.4,31.11,31.37,82161.0,24.81,25.0011,24.7702,24.9773,82161.0
2018-02-01 15:00:00,31.35,31.4,31.24,31.24,76632.0,24.9613,25.0011,24.8737,24.8737,76632.0
2018-02-01 15:30:00,31.23,31.45,31.14,31.37,262031.0,24.8658,25.041,24.7941,24.9773,262031.0
2018-02-02 09:30:00,31.15,32.03,31.07,31.32,340453.0,24.8021,25.5028,24.7384,24.9374,340453.0
2018-02-02 10:00:00,31.35,31.97,31.27,31.56,319200.0,24.9613,25.455,24.8976,25.1285,319200.0
2018-02-02 10:30:00,31.58,31.78,31.49,31.54,138992.0,25.1445,25.3037,25.0728,25.1126,138992.0
2018-02-02 11:00:00,31.55,31.81,31.48,31.67,170221.0,25.1206,25.3276,25.0648,25.2161,170221.0
2018-02-02 11:30:00,31.69,31.72,31.46,31.46,127436.0,25.232,25.2559,25.0489,25.0489,127436.0
2018-02-02 12:00:00,31.47,31.68,31.45,31.6,82386.0,25.0569,25.2241,25.041,25.1604,82386.0
2018-02-02 12:30:00,31.61,31.82,31.55,31.64,78636.0,25.1683,25.3355,25.1206,25.1922,78636.0
2018-02-02 13:00:00,31.64,31.71,31.59,31.69,76264.0,25.1922,25.248,25.1524,25.232,76264.0
2018-02-02 13:30:00,31.69,31.85,31.64,31.83,111389.0,25.232,25.3594,25.1922,25.3435,111389.0
2018-02-02 14:00:00,31.84,31.87,31.61,31.64,180100.0,25.3515,25.3754,25.1683,25.1922,180100.0
2018-02-02 14:30:00,31.64,31.75,31.46,31.52,137911.0,25.1922,25.2798,25.0489,25.0967,137911.0
2018-02-02 15:00:00,31.51,31.8,31.45,31.73,184807.0,25.0887,25.3196,25.041,25.2639,184807.0
2018-02-02 15:30:00,31.73,31.83,31.46,31.49,583728.0,25.2639,25.3435,25.0489,25.0728,583728.0
2018-02-05 09:30:00,30.27,31.18,30.15,30.7,803910.0,24.1014,24.826,24.0059,24.4438,803910.0
2018-02-05 10:00:00,30.69,31.07,30.35,31.06,375393.0,24.4358,24.7384,24.1651,24.7304,375393.0
2018-02-05 10:30:00,31.05,31.06,30.59,30.98,305658.0,24.7225,24.7304,24.3562,24.6667,305658.0
2018-02-05 11:00:00,30.99,31.07,30.65,30.68,328752.0,24.6747,24.7384,24.404,24.4279,328752.0
2018-02-05 11:30:00,30.68,31.07,30.64,31.01,206732.0,24.4279,24.7384,24.396,24.6906,206732.0
2018-02-05 12:00:00,31.0,31.0,30.56,30.62,283534.0,24.6827,24.6827,24.3323,24.3801,283534.0
2018-02-05 12:30:00,30.62,30.8,30.57,30.58,112520.0,24.3801,24.5234,24.3403,24.3482,112520.0
2018-02-05 13:00:00,30.55,30.66,30.49,30.59,203847.0,24.3244,24.4119,24.2766,24.3562,203847.0
2018-02-05 13:30:00,30.6,30.7,30.47,30.66,180397.0,24.3642,24.4438,24.2607,24.4119,180397.0
2018-02-05 14:00:00,30.65,30.65,30.43,30.46,276165.0,24.404,24.404,24.2288,24.2527,276165.0
2018-02-05 14:30:00,30.46,30.48,30.32,30.38,263816.0,24.2527,24.2686,24.1412,24.189,263816.0
2018-02-05 15:00:00,30.38,30.66,30.22,30.61,468604.0,24.189,24.4119,24.0616,24.3721,468604.0
2018-02-05 15:30:00,30.61,30.71,29.82,29.89,1192806.0,24.3721,24.4518,23.7431,23.7989,1192806.0
2018-02-06 09:30:00,29.09,30.46,28.86,30.2,462457.0,23.1619,24.2527,22.9788,24.0457,462457.0
2018-02-06 10:00:00,30.21,30.41,29.55,29.81,302609.0,24.0536,24.2129,23.5281,23.7352,302609.0
2018-02-06 10:30:00,29.84,30.03,29.69,29.73,230331.0,23.759,23.9103,23.6396,23.6715,230331.0
2018-02-06 11:00:00,29.71,30.44,29.66,30.3,198705.0,23.6555,24.2368,23.6157,24.1253,198705.0
2018-02-06 11:30:00,30.29,30.32,30.02,30.1,175781.0,24.1173,24.1412,23.9024,23.9661,175781.0
2018-02-06 12:00:00,30.11,30.52,30.08,30.52,106149.0,23.974,24.3005,23.9501,24.3005,106149.0
2018-02-06 12:30:00,30.51,30.58,30.08,30.19,113122.0,24.2925,24.3482,23.9501,24.0377,113122.0
2018-02-06 13:00:00,30.14,30.35,29.99,30.22,107771.0,23.9979,24.1651,23.8785,24.0616,107771.0
2018-02-06 13:30:00,30.21,30.25,30.01,30.04,82591.0,24.0536,24.0855,23.8944,23.9183,82591.0
2018-02-06 14:00:00,30.06,30.48,30.04,30.44,154179.0,23.9342,24.2686,23.9183,24.2368,154179.0
2018-02-06 14:30:00,30.44,30.75,30.4,30.71,187357.0,24.2368,24.4836,24.2049,24.4518,187357.0
2018-02-06 15:00:00,30.73,30.97,30.63,30.7,233771.0,24.4677,24.6588,24.3881,24.4438,233771.0
2018-02-06 15:30:00,30.71,30.87,30.45,30.66,441209.0,24.4518,24.5791,24.2447,24.4119,441209.0
2018-02-07 09:30:00,30.96,32.0,30.68,31.52,343305.0,24.6508,25.4789,24.4279,25.0967,343305.0
2018-02-07 10:00:00,31.48,31.8,31.28,31.71,128528.0,25.0648,25.3196,24.9056,25.248,128528.0
2018-02-07 10:30:00,31.7,32.12,31.63,31.93,208073.0,25.24,25.5744,25.1843,25.4231,208073.0
2018-02-07 11:00:00,31.93,32.27,31.75,32.14,248214.0,25.4231,25.6938,25.2798,25.5903,248214.0
2018-02-07 11:30:00,32.15,32.25,32.04,32.21,152550.0,25.5983,25.6779,25.5107,25.6461,152550.0
2018-02-07 12:00:00,32.19,32.43,31.99,32.42,147282.0,25.6301,25.8212,25.4709,25.8133,147282.0
2018-02-07 12:30:00,32.43,32.6,32.15,32.22,327511.0,25.8212,25.9566,25.5983,25.654,327511.0
2018-02-07 13:00:00,32.24,32.33,31.8,32.08,256172.0,25.67,25.7416,25.3196,25.5426,256172.0
2018-02-07 13:30:00,32.06,32.08,31.64,31.69,252478.0,25.5266,25.5426,25.1922,25.232,252478.0
2018-02-07 14:00:00,31.69,31.92,31.49,31.77,366847.0,25.232,25.4152,25.0728,25.2957,366847.0
2018-02-07 14:30:00,31.78,31.96,31.63,31.79,231943.0,25.3037,25.447,25.1843,25.3117,231943.0
2018-02-07 15:00:00,31.78,32.07,31.75,32.02,134025.0,25.3037,25.5346,25.2798,25.4948,134025.0
2018-02-07 15:30:00,32.02,32.15,31.72,31.72,508740.0,25.4948,25.5983,25.2559,25.2559,508740.0
2018-02-08 09:30:00,31.93,32.28,31.59,31.76,146922.0,25.4231,25.7018,25.1524,25.2878,146922.0
2018-02-08 10:00:00,31.74,32.0,31.38,31.44,168647.0,25.2719,25.4789,24.9852,25.033,168647.0
2018-02-08 10:30:00,31.45,31.7,31.2,31.38,138149.0,25.041,25.24,24.8419,24.9852,138149.0
2018-02-08 11:00:00,31.36,31.56,31.07,31.21,147109.0,24.9693,25.1285,24.7384,24.8499,147109.0
2018-02-08 11:30:00,31.22,31.47,31.13,31.26,155231.0,24.8578,25.0569,24.7862,24.8897,155231.0
2018-02-08 12:00:00,31.26,31.28,31.02,31.05,112322.0,24.8897,24.9056,24.6986,24.7225,112322.0
2018-02-08 12:30:00,31.07,31.24,30.9,31.0,84622.0,24.7384,24.8737,24.603,24.6827,84622.0
2018-02-08 13:00:00,30.96,31.46,30.95,31.31,84347.0,24.6508,25.0489,24.6428,24.9295,84347.0
2018-02-08 13:30:00,31.3,31.93,31.28,31.73,124369.0,24.9215,25.4231,24.9056,25.2639,124369.0
2018-02-08 14:00:00,31.72,31.95,31.57,31.86,93079.0,25.2559,25.4391,25.1365,25.3674,93079.0
2018-02-08 14:30:00,31.82,32.01,31.68,31.78,113498.0,25.3355,25.4868,25.2241,25.3037,113498.0
2018-02-08 15:00:00,31.78,32.06,31.69,31.91,178079.0,25.3037,25.5266,25.232,25.4072,178079.0
2018-02-08 15:30:00,31.91,31.92,31.51,31.51,608877.0,25.4072,25.4152,25.0887,25.0887,608877.0
2018-02-09 09:30:00,31.8,32.07,31.56,31.78,188171.0,25.3196,25.5346,25.1285,25.3037,188171.0
2018-02-09 10:00:00,31.8,31.8,31.23,31.27,109823.0,25.3196,25.3196,24.8658,24.8976,109823.0
2018-02-09 10:30:00,31.27,31.41,30.98,31.04,212859.0,24.8976,25.0091,24.6667,24.7145,212859.0
2018-02-09 11:00:00,31.06,31.13,30.73,31.1,94892.0,24.7304,24.7862,24.4677,24.7623,94892.0
2018-02-09 11:30:00,31.09,31.17,30.95,30.98,105780.0,24.7543,24.818,24.6428,24.6667,105780.0
2018-02-09 12:00:00,30.98,31.08,30.46,30.46,199137.0,24.6667,24.7464,24.2527,24.2527,199137.0
2018-02-09 12:30:00,30.47,30.56,30.18,30.55,168544.0,24.2607,24.3323,24.0298,24.3244,168544.0
2018-02-09 13:00:00,30.54,30.67,30.36,30.4,125522.0,24.3164,24.4199,24.1731,24.2049,125522.0
2018-02-09 13:30:00,30.4,31.03,30.39,30.82,115384.0,24.2049,24.7065,24.197,24.5393,115384.0
2018-02-09 14:00:00,30.84,31.38,30.83,31.04,248908.0,24.5553,24.9852,24.5473,24.7145,248908.0
2018-02-09 14:30:00,31.04,31.3,30.93,30.99,181483.0,24.7145,24.9215,24.6269,24.6747,181483.0
2018-02-09 15:00:00,31.0,31.24,30.79,31.17,195889.0,24.6827,24.8737,24.5154,24.818,195889.0
2018-02-09 15:30:00,31.18,31.71,31.16,31.48,465648.0,24.826,25.248,24.81,25.0648,465648.0
2018-02-12 09:30:00,31.84,31.86,31.17,31.57,304455.0,25.3515,25.3674,24.818,25.1365,304455.0
2018-02-12 10:00:00,31.58,31.66,31.28,31.37,287329.0,25.1445,25.2082,24.9056,24.9773,287329.0
2018-02-12 10:30:00,31.38,31.66,31.33,31.66,112330.0,24.9852,25.2082,24.9454,25.2082,112330.0
2018-02-12 11:00:00,31.65,31.67,31.38,31.58,120326.0,25.2002,25.2161,24.9852,25.1445,120326.0
2018-02-12 11:30:00,31.56,32.26,31.56,32.25,147775.0,25.1285,25.6859,25.1285,25.6779,147775.0
2018-02-12 12:00:00,32.26,32.4,32.09,32.17,102767.0,25.6859,25.7974,25.5505,25.6142,102767.0
2018-02-12 12:30:00,32.17,32.2,32.02,32.04,82619.0,25.6142,25.6381,25.4948,25.5107,82619.0
2018-02-12 13:00:00,32.06,32.22,31.96,32.16,74771.0,25.5266,25.654,25.447,25.6063,74771.0
2018-02-12 13:30:00,32.17,32.25,32.02,32.17,63913.0,25.6142,25.6779,25.4948,25.6142,63913.0
2018-02-12 14:00:00,32.18,32.39,32.15,32.38,69656.0,25.6222,25.7894,25.5983,25.7814,69656.0
2018-02-12 14:30:00,32.39,32.44,32.23,32.25,132845.0,25.7894,25.8292,25.662,25.6779,132845.0
2018-02-12 15:00:00,32.26,32.39,32.17,32.27,193153.0,25.6859,25.7894,25.6142,25.6938,193153.0
2018-02-12 15:30:00,32.26,32.3,31.95,32.08,896131.0,25.6859,25.7177,25.4391,25.5426,896131.0
2018-02-13 09:30:00,32.02,32.74,31.61,31.98,211538.0,25.4948,26.0681,25.1683,25.4629,211538.0
2018-02-13 10:00:00,31.98,32.42,31.68,32.26,285069.0,25.4629,25.8133,25.2241,25.6859,285069.0
2018-02-13 10:30:00,32.23,32.76,32.23,32.58,269347.0,25.662,26.084,25.662,25.9407,269347.0
2018-02-13 11:00:00,32.53,32.58,32.31,32.39,186085.0,25.9009,25.9407,25.7257,25.7894,186085.0
2018-02-13 11:30:00,32.39,32.46,32.26,32.36,109178.0,25.7894,25.8451,25.6859,25.7655,109178.0
2018-02-13 12:00:00,32.36,32.41,32.25,32.36,79346.0,25.7655,25.8053,25.6779,25.7655,79346.0
2018-02-13 12:30:00,32.36,32.46,32.22,32.44,98501.0,25.7655,25.8451,25.654,25.8292,98501.0
2018-02-13 13:00:00,32.44,32.65,32.37,32.48,78724.0,25.8292,25.9964,25.7735,25.8611,78724.0
2018-02-13 13:30:00,32.47,32.58,32.44,32.45,84464.0,25.8531,25.9407,25.8292,25.8372,84464.0
2018-02-13 14:00:00,32.46,32.56,32.44,32.51,55670.0,25.8451,25.9247,25.8292,25.8849,55670.0
2018-02-13 14:30:00,32.51,32.6,32.47,32.59,89712.0,25.8849,25.9566,25.8531,25.9486,89712.0
2018-02-13 15:00:00,32.59,32.66,32.49,32.64,107048.0,25.9486,26.0044,25.869,25.9884,107048.0
2018-02-13 15:30:00,32.65,32.85,32.61,32.77,395688.0,25.9964,26.1557,25.9646,26.092,395688.0
2018-02-14 09:30:00,32.56,32.68,32.01,32.66,257619.0,25.9247,26.0203,25.4868,26.0044,257619.0
2018-02-14 10:00:00,32.67,33.11,32.64,32.83,209941.0,26.0123,26.3627,25.9884,26.1397,209941.0
2018-02-14 10:30:00,32.85,33.69,32.85,33.63,239076.0,26.1557,26.8245,26.1557,26.7767,239076.0
2018-02-14 11:00:00,33.62,33.71,33.25,33.56,162168.0,26.7687,26.8404,26.4741,26.721,162168.0
2018-02-14 11:30:00,33.59,33.71,33.39,33.53,122245.0,26.7448,26.8404,26.5856,26.6971,122245.0
2018-02-14 12:00:00,33.52,33.67,33.46,33.54,90456.0,26.6891,26.8085,26.6413,26.705,90456.0
2018-02-14 12:30:00,33.54,33.74,33.52,33.68,129581.0,26.705,26.8643,26.6891,26.8165,129581.0
2018-02-14 13:00:00,33.68,33.95,33.66,33.94,153264.0,26.8165,27.0315,26.8006,27.0235,153264.0
2018-02-14 13:30:00,33.95,34.14,33.84,33.86,163797.0,27.0315,27.1828,26.9439,26.9598,163797.0
2018-02-14 14:00:00,33.85,33.91,33.57,33.59,106804.0,26.9519,26.9996,26.7289,26.7448,106804.0
2018-02-14 14:30:00,33.58,33.69,33.52,33.52,139385.0,26.7369,26.8245,26.6891,26.6891,139385.0
2018-02-14 15:00:00,33.52,33.71,33.52,33.6,175320.0,26.6891,26.8404,26.6891,26.7528,175320.0
2018-02-14 15:30:00,33.59,33.72,33.44,33.65,463202.0,26.7448,26.8484,26.6254,26.7926,463202.0
2018-02-15 09:30:00,34.0,34.12,33.41,33.88,175462.0,27.0713,27.1668,26.6015,26.9758,175462.0
2018-02-15 10:00:00,33.87,34.15,33.58,33.58,178724.0,26.9678,27.1907,26.7369,26.7369,178724.0
2018-02-15 10:30:00,33.6,33.61,33.19,33.28,205905.0,26.7528,26.7608,26.4264,26.498,205905.0
2018-02-15 11:00:00,33.27,33.36,33.08,33.34,210501.0,26.4901,26.5617,26.3388,26.5458,210501.0
2018-02-15 11:30:00,33.35,33.4,33.15,33.28,77276.0,26.5538,26.5936,26.3945,26.498,77276.0
2018-02-15 12:00:00,33.28,33.42,33.22,33.32,68911.0,26.498,26.6095,26.4503,26.5299,68911.0
2018-02-15 12:30:00,33.32,33.45,33.29,33.44,57437.0,26.5299,26.6334,26.506,26.6254,57437.0
2018-02-15 13:00:00,33.44,33.44,33.28,33.3,50252.0,26.6254,26.6254,26.498,26.5139,50252.0
2018-02-15 13:30:00,33.3,33.34,33.24,33.28,44415.0,26.5139,26.5458,26.4662,26.498,44415.0
2018-02-15 14:00:00,33.28,33.41,33.26,33.39,70417.0,26.498,26.6015,26.4821,26.5856,70417.0
2018-02-15 14:30:00,33.39,33.48,33.36,33.45,97382.0,26.5856,26.6573,26.5617,26.6334,97382.0
2018-02-15 15:00:00,33.44,33.51,33.4,33.4,82473.0,26.6254,26.6812,26.5936,26.5936,82473.0
2018-02-15 15:30:00,33.4,33.59,33.35,33.58,318606.0,26.5936,26.7448,26.5538,26.7369,318606.0
2018-02-16 09:30:00,33.57,33.69,33.32,33.61,180893.0,26.7289,26.8245,26.5299,26.7608,180893.0
2018-02-16 10:00:00,33.6,34.02,33.6,33.89,126309.0,26.7528,27.0872,26.7528,26.9837,126309.0
2018-02-16 10:30:00,33.89,33.94,33.72,33.76,87756.0,26.9837,27.0235,26.8484,26.8802,87756.0
2018-02-16 11:00:00,33.75,33.88,33.6,33.66,66343.0,26.8722,26.9758,26.7528,26.8006,66343.0
2018-02-16 11:30:00,33.67,33.83,33.62,33.78,64619.0,26.8085,26.9359,26.7687,26.8961,64619.0
2018-02-16 12:00:00,33.79,33.9,33.53,33.56,97846.0,26.9041,26.9917,26.6971,26.721,97846.0
2018-02-16 12:30:00,33.58,33.66,33.23,33.34,141435.0,26.7369,26.8006,26.4582,26.5458,141435.0
2018-02-16 13:00:00,33.31,33.44,33.24,33.33,135213.0,26.5219,26.6254,26.4662,26.5378,135213.0
2018-02-16 13:30:00,33.33,33.72,33.28,33.67,148835.0,26.5378,26.8484,26.498,26.8085,148835.0
2018-02-16 14:00:00,33.67,33.73,33.42,33.51,121053.0,26.8085,26.8563,26.6095,26.6812,121053.0
2018-02-16 14:30:00,33.52,33.93,33.51,33.92,161479.0,26.6891,27.0156,26.6812,27.0076,161479.0
2018-02-16 15:00:00,33.91,33.93,33.64,33.72,127426.0,26.9996,27.0156,26.7847,26.8484,127426.0
2018-02-16 15:30:00,33.71,33.8,33.52,33.54,543007.0,26.8404,26.9121,26.6891,26.705,543007.0
2018-02-20 09:30:00,33.22,33.26,32.76,32.91,151454.0,26.4503,26.4821,26.084,26.2034,151454.0
2018-02-20 10:00:00,32.92,33.65,32.92,33.51,256704.0,26.2114,26.7926,26.2114,26.6812,256704.0
2018-02-20 10:30:00,33.51,33.62,33.32,33.46,114140.0,26.6812,26.7687,26.5299,26.6413,114140.0
2018-02-20 11:00:00,33.47,33.72,33.36,33.65,125896.0,26.6493,26.8484,26.5617,26.7926,125896.0
2018-02-20 11:30:00,33.65,33.82,33.57,33.73,67521.0,26.7926,26.928,26.7289,26.8563,67521.0
2018-02-20 12:00:00,33.72,33.85,33.71,33.84,92188.0,26.8484,26.9519,26.8404,26.9439,92188.0
2018-02-20 12:30:00,33.85,33.85,33.75,33.81,72169.0,26.9519,26.9519,26.8722,26.92,72169.0
2018-02-20 13:00:00,33.79,33.82,33.46,33.51,70448.0,26.9041,26.928,26.6413,26.6812,70448.0
2018-02-20 13:30:00,33.5,33.7,33.46,33.7,62984.0,26.6732,26.8324,26.6413,26.8324,62984.0
2018-02-20 14:00:00,33.7,33.71,33.42,33.42,80984.0,26.8324,26.8404,26.6095,26.6095,80984.0
2018-02-20 14:30:00,33.43,33.47,33.19,33.23,105367.0,26.6175,26.6493,26.4264,26.4582,105367.0
2018-02-20 15:00:00,33.24,33.4,33.07,33.2,105394.0,26.4662,26.5936,26.3308,26.4343,105394.0
2018-02-20 15:30:00,33.21,33.29,33.15,33.18,335488.0,26.4423,26.506,26.3945,26.4184,335488.0
2018-02-21 09:30:00,33.53,33.98,33.31,33.54,222236.0,26.6971,27.0554,26.5219,26.705,222236.0
2018-02-21 10:00:00,33.53,33.71,33.53,33.58,64412.0,26.6971,26.8404,26.6971,26.7369,64412.0
2018-02-21 10:30:00,33.59,33.72,33.52,33.55,168278.0,26.7448,26.8484,26.6891,26.713,168278.0
2018-02-21 11:00:00,33.57,33.59,33.35,33.5,145818.0,26.7289,26.7448,26.5538,26.6732,145818.0
2018-02-21 11:30:00,33.51,33.55,33.38,33.43,80921.0,26.6812,26.713,26.5776,26.6175,80921.0
2018-02-21 12:00:00,33.43,33.48,33.29,33.33,464566.0,26.6175,26.6573,26.506,26.5378,464566.0
2018-02-21 12:30:00,33.33,33.37,33.16,33.28,118766.0,26.5378,26.5697,26.4025,26.498,118766.0
2018-02-21 13:00:00,33.28,33.41,33.22,33.39,50348.0,26.498,26.6015,26.4503,26.5856,50348.0
2018-02-21 13:30:00,33.4,33.65,33.38,33.53,51174.0,26.5936,26.7926,26.5776,26.6971,51174.0
2018-02-21 14:00:00,33.53,33.76,33.48,33.52,59398.0,26.6971,26.8802,26.6573,26.6891,59398.0
2018-02-21 14:30:00,33.55,33.59,33.42,33.52,55880.0,26.713,26.7448,26.6095,26.6891,55880.0
2018-02-21 15:00:00,33.5,33.52,33.19,33.29,109009.0,26.6732,26.6891,26.4264,26.506,109009.0
2018-02-21 15:30:00,33.28,33.33,32.76,32.81,667281.0,26.498,26.5378,26.084,26.1238,667281.0
2018-02-22 09:30:00,32.94,33.04,32.62,33.0,116555.0,26.2273,26.3069,25.9725,26.2751,116555.0
2018-02-22 10:00:00,33.06,33.27,32.88,33.11,141720.0,26.3229,26.4901,26.1795,26.3627,141720.0
2018-02-22 10:30:00,33.11,33.12,32.94,32.95,93775.0,26.3627,26.3706,26.2273,26.2353,93775.0
2018-02-22 11:00:00,32.95,33.1,32.93,33.05,113725.0,26.2353,26.3547,26.2193,26.3149,113725.0
2018-02-22 11:30:00,33.04,33.08,32.99,33.01,125726.0,26.3069,26.3388,26.2671,26.283,125726.0
2018-02-22 12:00:00,33.02,33.07,32.99,33.06,96778.0,26.291,26.3308,26.2671,26.3229,96778.0
2018-02-22 12:30:00,33.07,33.25,32.96,33.03,80008.0,26.3308,26.4741,26.2432,26.299,80008.0
2018-02-22 13:00:00,33.03,33.12,33.0,33.09,58773.0,26.299,26.3706,26.2751,26.3467,58773.0
2018-02-22 13:30:00,33.1,33.12,33.01,33.12,52957.0,26.3547,26.3706,26.283,26.3706,52957.0
2018-02-22 14:00:00,33.11,33.23,33.08,33.22,41153.0,26.3627,26.4582,26.3388,26.4503,41153.0
2018-02-22 14:30:00,33.2,33.26,32.93,32.94,49148.0,26.4343,26.4821,26.2193,26.2273,49148.0
2018-02-22 15:00:00,32.94,32.98,32.87,32.87,141718.0,26.2273,26.2592,26.1716,26.1716,141718.0
2018-02-22 15:30:00,32.87,32.96,32.68,32.87,417864.0,26.1716,26.2432,26.0203,26.1716,417864.0
2018-02-23 09:30:00,33.16,33.31,32.75,32.77,115797.0,26.4025,26.5219,26.076,26.092,115797.0
2018-02-23 10:00:00,32.79,32.94,32.61,32.65,99057.0,26.1079,26.2273,25.9646,25.9964,99057.0
2018-02-23 10:30:00,32.64,32.94,32.54,32.69,77818.0,25.9884,26.2273,25.9088,26.0283,77818.0
2018-02-23 11:00:00,32.69,32.81,32.64,32.81,80090.0,26.0283,26.1238,25.9884,26.1238,80090.0
2018-02-23 11:30:00,32.8,32.98,32.75,32.82,96961.0,26.1158,26.2592,26.076,26.1318,96961.0
2018-02-23 12:00:00,32.83,32.96,32.71,32.78,132251.0,26.1397,26.2432,26.0442,26.0999,132251.0
2018-02-23 12:30:00,32.78,32.91,32.7,32.84,84767.0,26.0999,26.2034,26.0362,26.1477,84767.0
2018-02-23 13:00:00,32.82,32.82,32.59,32.6,75312.0,26.1318,26.1318,25.9486,25.9566,75312.0
2018-02-23 13:30:00,32.6,32.73,32.59,32.7,83069.0,25.9566,26.0601,25.9486,26.0362,83069.0
2018-02-23 14:00:00,32.71,32.98,32.68,32.88,117250.0,26.0442,26.2592,26.0203,26.1795,117250.0
2018-02-23 14:30:00,32.9,32.98,32.84,32.89,82064.0,26.1955,26.2592,26.1477,26.1875,82064.0
2018-02-23 15:00:00,32.88,32.95,32.77,32.77,96494.0,26.1795,26.2353,26.092,26.092,96494.0
2018-02-23 15:30:00,32.77,32.86,32.71,32.85,328356.0,26.092,26.1636,26.0442,26.1557,328356.0
2018-02-26 09:30:00,33.03,33.33,32.57,32.97,219324.0,26.299,26.5378,25.9327,26.2512,219324.0
2018-02-26 10:00:00,32.98,33.16,32.61,32.72,303435.0,26.2592,26.4025,25.9646,26.0521,303435.0
2018-02-26 10:30:00,32.72,32.82,32.41,32.46,214841.0,26.0521,26.1318,25.8053,25.8451,214841.0
2018-02-26 11:00:00,32.47,32.57,32.41,32.43,125558.0,25.8531,25.9327,25.8053,25.8212,125558.0
2018-02-26 11:30:00,32.43,32.56,32.33,32.55,201003.0,25.8212,25.9247,25.7416,25.9168,201003.0
2018-02-26 12:00:00,32.55,32.6,32.44,32.5,130105.0,25.9168,25.9566,25.8292,25.877,130105.0
2018-02-26 12:30:00,32.51,32.56,32.42,32.52,79163.0,25.8849,25.9247,25.8133,25.8929,79163.0
2018-02-26 13:00:00,32.53,32.59,32.47,32.54,73867.0,25.9009,25.9486,25.8531,25.9088,73867.0
2018-02-26 13:30:00,32.54,32.68,32.51,32.59,84395.0,25.9088,26.0203,25.8849,25.9486,84395.0
2018-02-26 14:00:00,32.58,32.66,32.5,32.5,85892.0,25.9407,26.0044,25.877,25.877,85892.0
2018-02-26 14:30:00,32.51,32.58,32.45,32.55,122255.0,25.8849,25.9407,25.8372,25.9168,122255.0
2018-02-26 15:00:00,32.55,32.67,32.52,32.57,209926.0,25.9168,26.0123,25.8929,25.9327,209926.0
2018-02-26 15:30:00,32.56,32.61,32.48,32.53,500457.0,25.9247,25.9646,25.8611,25.9009,500457.0
2018-02-27 09:30:00,33.0,33.43,32.75,33.13,366603.0,26.2751,26.6175,26.076,26.3786,366603.0
2018-02-27 10:00:00,33.12,33.15,32.81,32.81,254147.0,26.3706,26.3945,26.1238,26.1238,254147.0
2018-02-27 10:30:00,32.81,32.85,32.0,32.03,188959.0,26.1238,26.1557,25.4789,25.5028,188959.0
2018-02-27 11:00:00,32.03,32.36,32.0,32.08,212769.0,25.5028,25.7655,25.4789,25.5426,212769.0
2018-02-27 11:30:00,32.07,32.14,31.93,31.96,124026.0,25.5346,25.5903,25.4231,25.447,124026.0
2018-02-27 12:00:00,31.97,32.28,31.95,32.23,68629.0,25.455,25.7018,25.4391,25.662,68629.0
2018-02-27 12:30:00,32.22,32.36,32.12,32.27,70490.0,25.654,25.7655,25.5744,25.6938,70490.0
2018-02-27 13:00:00,32.27,32.27,32.15,32.19,54626.0,25.6938,25.6938,25.5983,25.6301,54626.0
2018-02-27 13:30:00,32.19,32.21,32.12,32.14,80335.0,25.6301,25.6461,25.5744,25.5903,80335.0
2018-02-27 14:00:00,32.14,32.15,32.04,32.13,85167.0,25.5903,25.5983,25.5107,25.5824,85167.0
2018-02-27 14:30:00,32.13,32.15,32.01,32.07,99975.0,25.5824,25.5983,25.4868,25.5346,99975.0
2018-02-27 15:00:00,32.07,32.08,31.83,31.89,185877.0,25.5346,25.5426,25.3435,25.3913,185877.0
2018-02-27 15:30:00,31.89,31.94,31.79,31.8,409408.0,25.3913,25.4311,25.3117,25.3196,409408.0
2018-02-28 09:30:00,32.49,32.49,31.83,32.22,324620.0,25.869,25.869,25.3435,25.654,324620.0
2018-02-28 10:00:00,32.24,32.4,32.01,32.39,132638.0,25.67,25.7974,25.4868,25.7894,132638.0
2018-02-28 10:30:00,32.4,32.49,32.09,32.1,186757.0,25.7974,25.869,25.5505,25.5585,186757.0
2018-02-28 11:00:00,32.11,32.24,31.95,32.13,151151.0,25.5665,25.67,25.4391,25.5824,151151.0
2018-02-28 11:30:00,32.14,32.21,32.0,32.11,118815.0,25.5903,25.6461,25.4789,25.5665,118815.0
2018-02-28 12:00:00,32.11,32.7,32.11,32.64,148813.0,25.5665,26.0362,25.5665,25.9884,148813.0
2018-02-28 12:30:00,32.61,32.71,32.4,32.46,116400.0,25.9646,26.0442,25.7974,25.8451,116400.0
2018-02-28 13:00:00,32.47,32.48,32.19,32.26,83852.0,25.8531,25.8611,25.6301,25.6859,83852.0
2018-02-28 13:30:00,32.25,32.38,32.12,32.19,90241.0,25.6779,25.7814,25.5744,25.6301,90241.0
2018-02-28 14:00:00,32.18,32.48,32.16,32.47,98592.0,25.6222,25.8611,25.6063,25.8531,98592.0
2018-02-28 14:30:00,32.47,32.48,32.13,32.13,91027.0,25.8531,25.8611,25.5824,25.5824,91027.0
2018-02-28 15:00:00,32.14,32.19,32.06,32.11,162238.0,25.5903,25.6301,25.5266,25.5665,162238.0
2018-02-28 15:30:00,32.11,32.16,32.0,32.02,364411.0,25.5665,25.6063,25.4789,25.4948,364411.0
2018-03-01 09:30:00,32.01,32.39,31.68,31.69,197238.0,25.4868,25.7894,25.2241,25.232,197238.0
2018-03-01 10:00:00,31.66,32.19,31.63,32.19,94101.0,25.2082,25.6301,25.1843,25.6301,94101.0
2018-03-01 10:30:00,32.22,32.46,32.09,32.13,82116.0,25.654,25.8451,25.5505,25.5824,82116.0
2018-03-01 11:00:00,32.11,32.48,32.07,32.26,85201.0,25.5665,25.8611,25.5346,25.6859,85201.0
2018-03-01 11:30:00,32.27,32.59,32.27,32.57,69913.0,25.6938,25.9486,25.6938,25.9327,69913.0
2018-03-01 12:00:00,32.58,32.61,32.4,32.45,59565.0,25.9407,25.9646,25.7974,25.8372,59565.0
2018-03-01 12:30:00,32.44,32.49,32.3,32.33,58815.0,25.8292,25.869,25.7177,25.7416,58815.0
2018-03-01 13:00:00,32.31,32.37,32.14,32.31,73253.0,25.7257,25.7735,25.5903,25.7257,73253.0
2018-03-01 13:30:00,32.31,32.37,32.17,32.17,87344.0,25.7257,25.7735,25.6142,25.6142,87344.0
2018-03-01 14:00:00,32.17,32.18,31.83,32.0,187145.0,25.6142,25.6222,25.3435,25.4789,187145.0
2018-03-01 14:30:00,31.99,32.24,31.95,32.17,121856.0,25.4709,25.67,25.4391,25.6142,121856.0
2018-03-01 15:00:00,32.16,32.3,32.06,32.29,173791.0,25.6063,25.7177,25.5266,25.7098,173791.0
2018-03-01 15:30:00,32.29,32.29,32.01,32.18,433530.0,25.7098,25.7098,25.4868,25.6222,433530.0
2018-03-02 09:30:00,30.5,31.16,30.0,30.14,714386.0,24.2845,24.81,23.8864,23.9979,714386.0
2018-03-02 10:00:00,30.15,30.5,30.08,30.49,265281.0,24.0059,24.2845,23.9501,24.2766,265281.0
2018-03-02 10:30:00,30.49,30.98,30.45,30.93,342365.0,24.2766,24.6667,24.2447,24.6269,342365.0
2018-03-02 11:00:00,30.92,30.94,30.61,30.88,273348.0,24.619,24.6349,24.3721,24.5871,273348.0
2018-03-02 11:30:00,30.88,31.24,30.86,31.23,132901.0,24.5871,24.8737,24.5712,24.8658,132901.0
2018-03-02 12:00:00,31.23,31.58,31.17,31.57,116036.0,24.8658,25.1445,24.818,25.1365,116036.0
2018-03-02 12:30:00,31.59,31.72,31.46,31.63,131258.0,25.1524,25.2559,25.0489,25.1843,131258.0
2018-03-02 13:00:00,31.63,31.66,31.44,31.61,111133.0,25.1843,25.2082,25.033,25.1683,111133.0
2018-03-02 13:30:00,31.61,31.98,31.6,31.93,251678.0,25.1683,25.4629,25.1604,25.4231,251678.0
2018-03-02 14:00:00,31.93,32.15,31.87,31.88,140408.0,25.4231,25.5983,25.3754,25.3833,140408.0
2018-03-02 14:30:00,31.88,32.0,31.78,31.97,122770.0,25.3833,25.4789,25.3037,25.455,122770.0
2018-03-02 15:00:00,31.97,31.97,31.76,31.79,169827.0,25.455,25.455,25.2878,25.3117,169827.0
2018-03-02 15:30:00,31.79,32.07,31.79,31.91,400958.0,25.3117,25.5346,25.3117,25.4072,400958.0
2018-03-05 09:30:00,31.79,32.0,31.23,31.24,153681.0,25.3117,25.4789,24.8658,24.8737,153681.0
2018-03-05 10:00:00,31.22,31.54,31.16,31.41,160781.0,24.8578,25.1126,24.81,25.0091,160781.0
2018-03-05 10:30:00,31.41,31.64,31.35,31.64,120853.0,25.0091,25.1922,24.9613,25.1922,120853.0
2018-03-05 11:00:00,31.63,31.9,31.61,31.81,127838.0,25.1843,25.3992,25.1683,25.3276,127838.0
2018-03-05 11:30:00,31.81,31.86,31.58,31.62,108421.0,25.3276,25.3674,25.1445,25.1763,108421.0
2018-03-05 12:00:00,31.62,31.67,31.47,31.58,68672.0,25.1763,25.2161,25.0569,25.1445,68672.0
2018-03-05 12:30:00,31.58,31.69,31.55,31.67,73822.0,25.1445,25.232,25.1206,25.2161,73822.0
2018-03-05 13:00:00,31.69,31.78,31.6,31.67,86850.0,25.232,25.3037,25.1604,25.2161,86850.0
2018-03-05 13:30:00,31.67,31.73,31.6,31.7,74086.0,25.2161,25.2639,25.1604,25.24,74086.0
2018-03-05 14:00:00,31.7,31.78,31.55,31.72,124477.0,25.24,25.3037,25.1206,25.2559,124477.0
2018-03-05 14:30:00,31.73,31.75,31.62,31.73,104176.0,25.2639,25.2798,25.1763,25.2639,104176.0
2018-03-05 15:00:00,31.72,31.74,31.52,31.69,126507.0,25.2559,25.2719,25.0967,25.232,126507.0
2018-03-05 15:30:00,31.7,31.81,31.69,31.72,523471.0,25.24,25.3276,25.232,25.2559,523471.0
2018-03-06 09:30:00,32.0,32.17,31.74,32.09,190754.0,25.4789,25.6142,25.2719,25.5505,190754.0
2018-03-06 10:00:00,32.08,32.29,31.99,32.12,115964.0,25.5426,25.7098,25.4709,25.5744,115964.0
2018-03-06 10:30:00,32.12,32.26,31.94,32.0,80159.0,25.5744,25.6859,25.4311,25.4789,80159.0
2018-03-06 11:00:00,32.0,32.19,31.95,32.03,73089.0,25.4789,25.6301,25.4391,25.5028,73089.0
2018-03-06 11:30:00,32.04,32.32,32.01,32.32,83116.0,25.5107,25.7337,25.4868,25.7337,83116.0
2018-03-06 12:00:00,32.31,32.45,32.25,32.4,60351.0,25.7257,25.8372,25.6779,25.7974,60351.0
2018-03-06 12:30:00,32.38,32.44,32.36,32.39,41992.0,25.7814,25.8292,25.7655,25.7894,41992.0
2018-03-06 13:00:00,32.4,32.41,32.29,32.33,50272.0,25.7974,25.8053,25.7098,25.7416,50272.0
2018-03-06 13:30:00,32.32,32.37,32.24,32.31,48199.0,25.7337,25.7735,25.67,25.7257,48199.0
2018-03-06 14:00:00,32.32,32.52,32.31,32.39,72629.0,25.7337,25.8929,25.7257,25.7894,72629.0
2018-03-06 14:30:00,32.39,32.49,32.37,32.46,63881.0,25.7894,25.869,25.7735,25.8451,63881.0
2018-03-06 15:00:00,32.46,32.51,32.38,32.49,67653.0,25.8451,25.8849,25.7814,25.869,67653.0
2018-03-06 15:30:00,32.49,32.54,32.41,32.47,247082.0,25.869,25.9088,25.8053,25.8531,247082.0
2018-03-07 09:30:00,31.97,32.43,31.87,32.12,116878.0,25.455,25.8212,25.3754,25.5744,116878.0
2018-03-07 10:00:00,32.11,32.21,31.95,31.97,107982.0,25.5665,25.6461,25.4391,25.455,107982.0
2018-03-07 10:30:00,31.97,32.06,31.81,31.85,143854.0,25.455,25.5266,25.3276,25.3594,143854.0
2018-03-07 11:00:00,31.84,31.9,31.72,31.78,142759.0,25.3515,25.3992,25.2559,25.3037,142759.0
2018-03-07 11:30:00,31.77,32.08,31.75,31.95,224351.0,25.2957,25.5426,25.2798,25.4391,224351.0
2018-03-07 12:00:00,31.94,31.97,31.84,31.93,102291.0,25.4311,25.455,25.3515,25.4231,102291.0
2018-03-07 12:30:00,31.93,31.99,31.74,31.75,103352.0,25.4231,25.4709,25.2719,25.2798,103352.0
2018-03-07 13:00:00,31.76,31.81,31.7,31.79,145156.0,25.2878,25.3276,25.24,25.3117,145156.0
2018-03-07 13:30:00,31.78,31.86,31.73,31.84,91663.0,25.3037,25.3674,25.2639,25.3515,91663.0
2018-03-07 14:00:00,31.84,31.92,31.82,31.9,113737.0,25.3515,25.4152,25.3355,25.3992,113737.0
2018-03-07 14:30:00,31.89,32.0,31.86,31.94,121111.0,25.3913,25.4789,25.3674,25.4311,121111.0
2018-03-07 15:00:00,31.94,31.99,31.79,31.86,128334.0,25.4311,25.4709,25.3117,25.3674,128334.0
2018-03-07 15:30:00,31.86,31.86,31.75,31.78,219595.0,25.3674,25.3674,25.2798,25.3037,219595.0
2018-03-08 09:30:00,31.84,31.84,31.21,31.36,101708.0,25.5324,25.5324,25.0272,25.1475,101708.0
2018-03-08 10:00:00,31.38,31.41,31.15,31.2,62343.0,25.1635,25.1876,24.9791,25.0192,62343.0
2018-03-08 10:30:00,31.18,31.31,30.98,31.0,88012.0,25.0031,25.1074,24.8428,24.8588,88012.0
2018-03-08 11:00:00,31.0,31.02,30.87,30.96,84920.0,24.8588,24.8748,24.7545,24.8267,84920.0
2018-03-08 11:30:00,30.96,31.09,30.9,30.95,62046.0,24.8267,24.931,24.7786,24.8187,62046.0
2018-03-08 12:00:00,30.95,30.97,30.78,30.9,53317.0,24.8187,24.8347,24.6824,24.7786,53317.0
2018-03-08 12:30:00,30.9,31.36,30.9,31.35,158460.0,24.7786,25.1475,24.7786,25.1395,158460.0
2018-03-08 13:00:00,31.35,31.38,31.24,31.27,52773.0,25.1395,25.1635,25.0512,25.0753,52773.0
2018-03-08 13:30:00,31.28,31.31,31.22,31.25,101657.0,25.0833,25.1074,25.0352,25.0593,101657.0
2018-03-08 14:00:00,31.25,31.3,31.19,31.25,70270.0,25.0593,25.0994,25.0112,25.0593,70270.0
2018-03-08 14:30:00,31.25,31.34,31.22,31.3,152054.0,25.0593,25.1314,25.0352,25.0994,152054.0
2018-03-08 15:00:00,31.31,31.57,31.3,31.51,194055.0,25.1074,25.3159,25.0994,25.2678,194055.0
2018-03-08 15:30:00,31.52,31.54,31.44,31.53,453459.0,25.2758,25.2918,25.2116,25.2838,453459.0
2018-03-09 09:30:00,31.56,31.96,31.14,31.52,257725.0,25.3079,25.6286,24.9711,25.2758,257725.0
2018-03-09 10:00:00,31.51,31.73,31.47,31.52,144432.0,25.2678,25.4442,25.2357,25.2758,144432.0
2018-03-09 10:30:00,31.52,31.62,31.36,31.59,164900.0,25.2758,25.356,25.1475,25.3319,164900.0
2018-03-09 11:00:00,31.61,32.0,31.5,31.97,233541.0,25.3479,25.6607,25.2597,25.6366,233541.0
2018-03-09 11:30:00,31.97,32.08,31.8,31.93,244038.0,25.6366,25.7248,25.5003,25.6046,244038.0
2018-03-09 12:00:00,31.92,32.09,31.84,32.05,147221.0,25.5965,25.7329,25.5324,25.7008,147221.0
2018-03-09 12:30:00,32.04,32.04,31.87,31.97,147605.0,25.6928,25.6928,25.5564,25.6366,147605.0
2018-03-09 13:00:00,31.96,31.99,31.82,31.86,95473.0,25.6286,25.6527,25.5163,25.5484,95473.0
2018-03-09 13:30:00,31.86,31.86,31.65,31.72,122804.0,25.5484,25.5484,25.38,25.4362,122804.0
2018-03-09 14:00:00,31.72,31.85,31.69,31.81,155065.0,25.4362,25.5404,25.4121,25.5083,155065.0
2018-03-09 14:30:00,31.81,31.88,31.76,31.84,142530.0,25.5083,25.5645,25.4682,25.5324,142530.0
2018-03-09 15:00:00,31.84,31.87,31.76,31.87,180122.0,25.5324,25.5564,25.4682,25.5564,180122.0
2018-03-09 15:30:00,31.87,31.99,31.86,31.93,669838.0,25.5564,25.6527,25.5484,25.6046,669838.0
2018-03-12 09:30:00,32.11,33.71,32.11,33.35,724129.0,25.7489,27.0319,25.7489,26.7432,724129.0
2018-03-12 10:00:00,33.34,33.75,33.32,33.69,590482.0,26.7352,27.064,26.7192,27.0159,590482.0
2018-03-12 10:30:00,33.69,33.83,33.16,33.38,448373.0,27.0159,27.1282,26.5909,26.7673,448373.0
2018-03-12 11:00:00,33.38,33.39,32.91,32.91,313794.0,26.7673,26.7753,26.3904,26.3904,313794.0
2018-03-12 11:30:00,32.92,33.27,32.83,33.09,258586.0,26.3984,26.6791,26.3263,26.5348,258586.0
2018-03-12 12:00:00,33.1,33.23,33.0,33.23,265693.0,26.5428,26.647,26.4626,26.647,265693.0
2018-03-12 12:30:00,33.22,33.23,32.78,32.83,262029.0,26.639,26.647,26.2862,26.3263,262029.0
2018-03-12 13:00:00,32.83,33.01,32.58,32.8,281351.0,26.3263,26.4706,26.1258,26.3022,281351.0
2018-03-12 13:30:00,32.81,32.82,32.63,32.68,218347.0,26.3102,26.3182,26.1659,26.206,218347.0
2018-03-12 14:00:00,32.68,32.71,32.28,32.42,462257.0,26.206,26.23,25.8852,25.9975,462257.0
2018-03-12 14:30:00,32.41,32.58,32.29,32.34,379744.0,25.9895,26.1258,25.8932,25.9333,379744.0
2018-03-12 15:00:00,32.35,32.58,32.31,32.58,491872.0,25.9414,26.1258,25.9093,26.1258,491872.0
2018-03-12 15:30:00,32.58,32.68,32.52,32.55,1065183.0,26.1258,26.206,26.0777,26.1017,1065183.0
2018-03-13 09:30:00,30.92,31.48,29.53,29.7,4997355.0,24.7946,25.2437,23.68,23.8163,4997355.0
2018-03-13 10:00:00,29.72,30.52,29.63,30.45,2502629.0,23.8324,24.4739,23.7602,24.4177,2502629.0
2018-03-13 10:30:00,30.45,31.38,30.45,30.91,2189749.0,24.4177,25.1635,24.4177,24.7866,2189749.0
2018-03-13 11:00:00,30.9,31.24,30.65,31.08,1026862.0,24.7786,25.0512,24.5781,24.9229,1026862.0
2018-03-13 11:30:00,31.08,31.7,30.94,31.57,1179469.0,24.9229,25.4201,24.8107,25.3159,1179469.0
2018-03-13 12:00:00,31.57,31.89,31.42,31.77,1040244.0,25.3159,25.5725,25.1956,25.4763,1040244.0
2018-03-13 12:30:00,31.76,31.91,31.36,31.68,779767.0,25.4682,25.5885,25.1475,25.4041,779767.0
2018-03-13 13:00:00,31.7,32.09,31.61,32.0,587308.0,25.4201,25.7329,25.3479,25.6607,587308.0
2018-03-13 13:30:00,32.01,32.08,31.87,32.02,388347.0,25.6687,25.7248,25.5564,25.6767,388347.0
2018-03-13 14:00:00,32.01,32.44,31.75,32.33,735259.0,25.6687,26.0135,25.4602,25.9253,735259.0
2018-03-13 14:30:00,32.33,33.18,32.15,32.98,1327646.0,25.9253,26.6069,25.781,26.4465,1327646.0
2018-03-13 15:00:00,32.99,33.6,32.7,33.13,1114413.0,26.4546,26.9437,26.222,26.5668,1114413.0
2018-03-13 15:30:00,33.12,33.23,32.74,32.89,1809852.0,26.5588,26.647,26.2541,26.3744,1809852.0
2018-03-14 09:30:00,33.09,34.17,32.96,34.06,1693032.0,26.5348,27.4008,26.4305,27.3126,1693032.0
2018-03-14 10:00:00,34.05,34.56,34.04,34.22,1535772.0,27.3046,27.7135,27.2966,27.4409,1535772.0
2018-03-14 10:30:00,34.2,34.22,33.1,34.11,1349819.0,27.4249,27.4409,26.5428,27.3527,1349819.0
2018-03-14 11:00:00,34.12,34.17,33.41,33.41,526534.0,27.3607,27.4008,26.7914,26.7914,526534.0
2018-03-14 11:30:00,33.42,34.0,33.4,33.9,398352.0,26.7994,27.2645,26.7833,27.1843,398352.0
2018-03-14 12:00:00,33.94,33.96,33.37,33.52,274900.0,27.2164,27.2324,26.7593,26.8796,274900.0
2018-03-14 12:30:00,33.53,33.83,33.48,33.74,270198.0,26.8876,27.1282,26.8475,27.056,270198.0
2018-03-14 13:00:00,33.74,33.83,33.42,33.82,437309.0,27.056,27.1282,26.7994,27.1201,437309.0
2018-03-14 13:30:00,33.82,33.97,33.79,33.86,288029.0,27.1201,27.2404,27.0961,27.1522,288029.0
2018-03-14 14:00:00,33.88,34.15,33.75,34.12,423981.0,27.1683,27.3848,27.064,27.3607,423981.0
2018-03-14 14:30:00,34.13,34.64,33.96,34.64,823970.0,27.3687,27.7777,27.2324,27.7777,823970.0
2018-03-14 15:00:00,34.64,34.82,34.2,34.8,992452.0,27.7777,27.922,27.4249,27.906,992452.0
2018-03-14 15:30:00,34.79,34.82,34.28,34.57,1709930.0,27.898,27.922,27.489,27.7216,1709930.0
2018-03-15 09:30:00,34.8,35.36,34.75,35.17,690636.0,27.906,28.3551,27.8659,28.2027,690636.0
2018-03-15 10:00:00,35.18,35.6,34.93,35.3,674383.0,28.2107,28.5475,28.0102,28.3069,674383.0
2018-03-15 10:30:00,35.31,35.51,35.06,35.33,312660.0,28.315,28.4753,28.1145,28.331,312660.0
2018-03-15 11:00:00,35.32,35.32,34.93,35.0,231674.0,28.323,28.323,28.0102,28.0664,231674.0
2018-03-15 11:30:00,35.0,35.29,34.92,35.06,191873.0,28.0664,28.2989,28.0022,28.1145,191873.0
2018-03-15 12:00:00,35.05,35.05,34.78,34.83,186581.0,28.1065,28.1065,27.89,27.9301,186581.0
2018-03-15 12:30:00,34.83,34.94,34.6,34.74,283556.0,27.9301,28.0183,27.7456,27.8579,283556.0
2018-03-15 13:00:00,34.74,34.8,34.71,34.75,127509.0,27.8579,27.906,27.8338,27.8659,127509.0
2018-03-15 13:30:00,34.75,34.8,34.66,34.66,142811.0,27.8659,27.906,27.7937,27.7937,142811.0
2018-03-15 14:00:00,34.67,34.79,34.64,34.75,217174.0,27.8018,27.898,27.7777,27.8659,217174.0
2018-03-15 14:30:00,34.76,34.77,34.64,34.71,138186.0,27.8739,27.8819,27.7777,27.8338,138186.0
2018-03-15 15:00:00,34.71,34.72,34.61,34.62,168839.0,27.8338,27.8418,27.7536,27.7617,168839.0
2018-03-15 15:30:00,34.63,34.84,34.62,34.81,494745.0,27.7697,27.9381,27.7617,27.914,494745.0
2018-03-16 09:30:00,34.74,35.26,34.65,35.16,481346.0,27.8579,28.2749,27.7857,28.1947,481346.0
2018-03-16 10:00:00,35.16,35.18,34.96,35.05,209854.0,28.1947,28.2107,28.0343,28.1065,209854.0
2018-03-16 10:30:00,35.07,35.42,35.05,35.39,190470.0,28.1225,28.4032,28.1065,28.3791,190470.0
2018-03-16 11:00:00,35.39,35.65,35.37,35.54,350846.0,28.3791,28.5876,28.3631,28.4994,350846.0
2018-03-16 11:30:00,35.54,35.76,35.28,35.28,331553.0,28.4994,28.6758,28.2909,28.2909,331553.0
2018-03-16 12:00:00,35.28,35.45,35.25,35.41,171692.0,28.2909,28.4272,28.2669,28.3952,171692.0
2018-03-16 12:30:00,35.41,35.6,35.35,35.39,136726.0,28.3952,28.5475,28.347,28.3791,136726.0
2018-03-16 13:00:00,35.39,35.48,35.37,35.48,101927.0,28.3791,28.4513,28.3631,28.4513,101927.0
2018-03-16 13:30:00,35.47,35.51,35.26,35.32,131960.0,28.4433,28.4753,28.2749,28.323,131960.0
2018-03-16 14:00:00,35.33,35.33,35.22,35.31,105875.0,28.331,28.331,28.2428,28.315,105875.0
2018-03-16 14:30:00,35.31,35.34,35.19,35.2,132296.0,28.315,28.339,28.2187,28.2268,132296.0
2018-03-16 15:00:00,35.21,35.23,35.07,35.08,184212.0,28.2348,28.2508,28.1225,28.1305,184212.0
2018-03-16 15:30:00,35.08,35.09,34.9,34.92,774638.0,28.1305,28.1385,27.9862,28.0022,774638.0
2018-03-19 09:30:00,34.77,34.85,34.52,34.56,172025.0,27.8819,27.9461,27.6815,27.7135,172025.0
2018-03-19 10:00:00,34.56,34.58,33.89,34.18,420138.0,27.7135,27.7296,27.1763,27.4088,420138.0
2018-03-19 10:30:00,34.19,34.28,33.75,33.92,276830.0,27.4168,27.489,27.064,27.2003,276830.0
2018-03-19 11:00:00,33.93,34.09,33.81,33.93,278902.0,27.2083,27.3367,27.1121,27.2083,278902.0
2018-03-19 11:30:00,33.96,34.26,33.89,34.13,189629.0,27.2324,27.473,27.1763,27.3687,189629.0
2018-03-19 12:00:00,34.13,34.34,34.12,34.34,155830.0,27.3687,27.5371,27.3607,27.5371,155830.0
2018-03-19 12:30:00,34.33,34.36,34.03,34.05,150192.0,27.5291,27.5532,27.2885,27.3046,150192.0
2018-03-19 13:00:00,34.03,34.07,33.84,33.84,133390.0,27.2885,27.3206,27.1362,27.1362,133390.0
2018-03-19 13:30:00,33.84,34.01,33.78,33.96,140391.0,27.1362,27.2725,27.0881,27.2324,140391.0
2018-03-19 14:00:00,33.95,34.09,33.95,34.08,152230.0,27.2244,27.3367,27.2244,27.3286,152230.0
2018-03-19 14:30:00,34.07,34.17,33.95,34.04,182396.0,27.3206,27.4008,27.2244,27.2966,182396.0
2018-03-19 15:00:00,34.05,34.34,34.01,34.16,172383.0,27.3046,27.5371,27.2725,27.3928,172383.0
2018-03-19 15:30:00,34.16,34.25,33.99,34.22,482893.0,27.3928,27.465,27.2565,27.4409,482893.0
2018-03-20 09:30:00,34.28,34.4,33.94,34.08,200191.0,27.489,27.5852,27.2164,27.3286,200191.0
2018-03-20 10:00:00,34.07,34.14,33.91,33.99,332529.0,27.3206,27.3767,27.1923,27.2565,332529.0
2018-03-20 10:30:00,33.99,34.11,33.92,34.04,158671.0,27.2565,27.3527,27.2003,27.2966,158671.0
2018-03-20 11:00:00,34.05,34.27,33.99,34.13,120771.0,27.3046,27.481,27.2565,27.3687,120771.0
2018-03-20 11:30:00,34.12,34.17,33.94,34.02,201321.0,27.3607,27.4008,27.2164,27.2805,201321.0
2018-03-20 12:00:00,34.04,34.07,33.97,33.98,98280.0,27.2966,27.3206,27.2404,27.2484,98280.0
2018-03-20 12:30:00,33.97,34.06,33.94,33.95,140151.0,27.2404,27.3126,27.2164,27.2244,140151.0
2018-03-20 13:00:00,33.95,34.08,33.94,34.0,84880.0,27.2244,27.3286,27.2164,27.2645,84880.0
2018-03-20 13:30:00,33.99,34.09,33.97,34.01,105139.0,27.2565,27.3367,27.2404,27.2725,105139.0
2018-03-20 14:00:00,34.0,34.14,33.98,34.12,95023.0,27.2645,27.3767,27.2484,27.3607,95023.0
2018-03-20 14:30:00,34.11,34.12,33.99,34.0,91425.0,27.3527,27.3607,27.2565,27.2645,91425.0
2018-03-20 15:00:00,34.01,34.14,33.93,33.99,395498.0,27.2725,27.3767,27.2083,27.2565,395498.0
2018-03-20 15:30:00,33.98,34.04,33.91,34.01,671661.0,27.2484,27.2966,27.1923,27.2725,671661.0
2018-03-21 09:30:00,33.93,34.28,33.93,34.15,110503.0,27.2083,27.489,27.2083,27.3848,110503.0
2018-03-21 10:00:00,34.16,34.24,33.99,34.04,65692.0,27.3928,27.4569,27.2565,27.2966,65692.0
2018-03-21 10:30:00,34.03,34.17,34.02,34.11,141104.0,27.2885,27.4008,27.2805,27.3527,141104.0
2018-03-21 11:00:00,34.1,34.11,33.96,34.02,129190.0,27.3447,27.3527,27.2324,27.2805,129190.0
2018-03-21 11:30:00,34.02,34.07,33.94,34.01,124744.0,27.2805,27.3206,27.2164,27.2725,124744.0
2018-03-21 12:00:00,34.0,34.11,33.95,34.08,70362.0,27.2645,27.3527,27.2244,27.3286,70362.0
2018-03-21 12:30:00,34.08,34.08,33.96,33.99,76317.0,27.3286,27.3286,27.2324,27.2565,76317.0
2018-03-21 13:00:00,34.0,34.04,33.95,33.97,76752.0,27.2645,27.2966,27.2244,27.2404,76752.0
2018-03-21 13:30:00,33.98,34.02,33.94,33.97,145684.0,27.2484,27.2805,27.2164,27.2404,145684.0
2018-03-21 14:00:00,33.95,34.06,33.94,33.98,155531.0,27.2244,27.3126,27.2164,27.2484,155531.0
2018-03-21 14:30:00,33.98,34.01,33.85,33.9,219723.0,27.2484,27.2725,27.1442,27.1843,219723.0
2018-03-21 15:00:00,33.9,34.18,33.9,34.02,114752.0,27.1843,27.4088,27.1843,27.2805,114752.0
2018-03-21 15:30:00,34.0,34.07,33.91,33.93,282862.0,27.2645,27.3206,27.1923,27.2083,282862.0
2018-03-22 09:30:00,33.64,33.82,33.41,33.57,194814.0,26.9758,27.1201,26.7914,26.9197,194814.0
2018-03-22 10:00:00,33.59,33.77,33.49,33.6,201818.0,26.9357,27.08,26.8555,26.9437,201818.0
2018-03-22 10:30:00,33.6,33.64,33.14,33.16,271881.0,26.9437,26.9758,26.5748,26.5909,271881.0
2018-03-22 11:00:00,33.18,33.35,32.96,33.19,123328.0,26.6069,26.7432,26.4305,26.6149,123328.0
2018-03-22 11:30:00,33.22,33.23,32.94,32.99,204822.0,26.639,26.647,26.4145,26.4546,204822.0
2018-03-22 12:00:00,33.02,33.35,32.94,33.35,136450.0,26.4786,26.7432,26.4145,26.7432,136450.0
2018-03-22 12:30:00,33.35,33.42,33.22,33.33,104781.0,26.7432,26.7994,26.639,26.7272,104781.0
2018-03-22 13:00:00,33.33,33.33,33.11,33.25,79668.0,26.7272,26.7272,26.5508,26.6631,79668.0
2018-03-22 13:30:00,33.27,33.51,33.19,33.34,345630.0,26.6791,26.8716,26.6149,26.7352,345630.0
2018-03-22 14:00:00,33.34,33.36,33.22,33.3,74054.0,26.7352,26.7513,26.639,26.7032,74054.0
2018-03-22 14:30:00,33.3,33.37,33.09,33.11,271089.0,26.7032,26.7593,26.5348,26.5508,271089.0
2018-03-22 15:00:00,33.11,33.18,32.86,32.88,236381.0,26.5508,26.6069,26.3503,26.3664,236381.0
2018-03-22 15:30:00,32.87,32.95,32.74,32.76,658467.0,26.3583,26.4225,26.2541,26.2701,658467.0
2018-03-23 09:30:00,33.06,33.36,32.68,32.68,187468.0,26.5107,26.7513,26.206,26.206,187468.0
2018-03-23 10:00:00,32.71,32.84,32.49,32.65,130427.0,26.23,26.3343,26.0536,26.1819,130427.0
2018-03-23 10:30:00,32.63,32.85,32.61,32.84,185613.0,26.1659,26.3423,26.1498,26.3343,185613.0
2018-03-23 11:00:00,32.83,32.97,32.75,32.94,76455.0,26.3263,26.4385,26.2621,26.4145,76455.0
2018-03-23 11:30:00,32.92,32.92,32.63,32.65,200831.0,26.3984,26.3984,26.1659,26.1819,200831.0
2018-03-23 12:00:00,32.64,32.79,32.56,32.79,121721.0,26.1739,26.2942,26.1097,26.2942,121721.0
2018-03-23 12:30:00,32.8,32.89,32.73,32.87,94724.0,26.3022,26.3744,26.2461,26.3583,94724.0
2018-03-23 13:00:00,32.86,33.22,32.84,33.16,120082.0,26.3503,26.639,26.3343,26.5909,120082.0
2018-03-23 13:30:00,33.16,33.21,33.02,33.16,98528.0,26.5909,26.631,26.4786,26.5909,98528.0
2018-03-23 14:00:00,33.16,33.2,32.95,33.12,116821.0,26.5909,26.623,26.4225,26.5588,116821.0
2018-03-23 14:30:00,33.13,33.15,32.88,32.89,136958.0,26.5668,26.5829,26.3664,26.3744,136958.0
2018-03-23 15:00:00,32.89,33.17,32.85,33.17,267815.0,26.3744,26.5989,26.3423,26.5989,267815.0
2018-03-23 15:30:00,33.17,33.2,32.97,33.0,579191.0,26.5989,26.623,26.4385,26.4626,579191.0
2018-03-26 09:30:00,33.47,34.04,33.4,33.9,327532.0,26.8395,27.2966,26.7833,27.1843,327532.0
2018-03-26 10:00:00,33.9,34.04,33.86,33.93,135519.0,27.1843,27.2966,27.1522,27.2083,135519.0
2018-03-26 10:30:00,33.93,34.0,33.84,33.92,105636.0,27.2083,27.2645,27.1362,27.2003,105636.0
2018-03-26 11:00:00,33.93,34.09,33.81,34.01,111950.0,27.2083,27.3367,27.1121,27.2725,111950.0
2018-03-26 11:30:00,34.02,34.35,34.0,34.09,175016.0,27.2805,27.5451,27.2645,27.3367,175016.0
2018-03-26 12:00:00,34.1,34.28,34.03,34.23,78128.0,27.3447,27.489,27.2885,27.4489,78128.0
2018-03-26 12:30:00,34.23,34.25,34.13,34.22,88224.0,27.4489,27.465,27.3687,27.4409,88224.0
2018-03-26 13:00:00,34.21,34.57,34.21,34.53,147267.0,27.4329,27.7216,27.4329,27.6895,147267.0
2018-03-26 13:30:00,34.52,34.56,34.47,34.52,89095.0,27.6815,27.7135,27.6414,27.6815,89095.0
2018-03-26 14:00:00,34.54,34.6,34.49,34.6,153878.0,27.6975,27.7456,27.6574,27.7456,153878.0
2018-03-26 14:30:00,34.61,34.78,34.61,34.63,127094.0,27.7536,27.89,27.7536,27.7697,127094.0
2018-03-26 15:00:00,34.63,34.98,34.62,34.97,218611.0,27.7697,28.0503,27.7617,28.0423,218611.0
2018-03-26 15:30:00,34.97,35.1,34.86,35.01,853473.0,28.0423,28.1466,27.9541,28.0744,853473.0
2018-03-27 09:30:00,35.08,35.18,34.07,34.33,276860.0,28.1305,28.2107,27.3206,27.5291,276860.0
2018-03-27 10:00:00,34.33,34.48,34.22,34.39,152913.0,27.5291,27.6494,27.4409,27.5772,152913.0
2018-03-27 10:30:00,34.36,34.39,34.09,34.26,208271.0,27.5532,27.5772,27.3367,27.473,208271.0
2018-03-27 11:00:00,34.25,34.44,34.22,34.26,270592.0,27.465,27.6173,27.4409,27.473,270592.0
2018-03-27 11:30:00,34.26,34.26,34.1,34.14,139225.0,27.473,27.473,27.3447,27.3767,139225.0
2018-03-27 12:00:00,34.14,34.22,34.02,34.17,105572.0,27.3767,27.4409,27.2805,27.4008,105572.0
2018-03-27 12:30:00,34.18,34.26,34.15,34.22,120453.0,27.4088,27.473,27.3848,27.4409,120453.0
2018-03-27 13:00:00,34.21,34.48,34.21,34.39,99456.0,27.4329,27.6494,27.4329,27.5772,99456.0
2018-03-27 13:30:00,34.39,34.41,34.3,34.33,102937.0,27.5772,27.5933,27.505,27.5291,102937.0
2018-03-27 14:00:00,34.32,34.46,34.28,34.36,136719.0,27.5211,27.6334,27.489,27.5532,136719.0
2018-03-27 14:30:00,34.36,34.38,34.1,34.14,262999.0,27.5532,27.5692,27.3447,27.3767,262999.0
2018-03-27 15:00:00,34.14,34.27,34.0,34.08,197595.0,27.3767,27.481,27.2645,27.3286,197595.0
2018-03-27 15:30:00,34.08,34.3,34.02,34.17,430439.0,27.3286,27.505,27.2805,27.4008,430439.0
2018-03-28 09:30:00,34.4,34.69,33.98,34.69,218824.0,27.5852,27.8178,27.2484,27.8178,218824.0
2018-03-28 10:00:00,34.68,35.13,34.63,34.9,357911.0,27.8098,28.1706,27.7697,27.9862,357911.0
2018-03-28 10:30:00,34.92,34.95,34.39,34.49,159746.0,28.0022,28.0263,27.5772,27.6574,159746.0
2018-03-28 11:00:00,34.49,34.7,34.44,34.54,126748.0,27.6574,27.8258,27.6173,27.6975,126748.0
2018-03-28 11:30:00,34.51,34.62,34.49,34.53,96443.0,27.6734,27.7617,27.6574,27.6895,96443.0
2018-03-28 12:00:00,34.54,34.71,34.45,34.6,111706.0,27.6975,27.8338,27.6253,27.7456,111706.0
2018-03-28 12:30:00,34.61,34.63,34.43,34.48,103888.0,27.7536,27.7697,27.6093,27.6494,103888.0
2018-03-28 13:00:00,34.48,34.72,34.42,34.7,59634.0,27.6494,27.8418,27.6013,27.8258,59634.0
2018-03-28 13:30:00,34.72,34.74,34.43,34.45,85759.0,27.8418,27.8579,27.6093,27.6253,85759.0
2018-03-28 14:00:00,34.45,34.51,34.38,34.44,107525.0,27.6253,27.6734,27.5692,27.6173,107525.0
2018-03-28 14:30:00,34.43,34.62,34.33,34.33,89294.0,27.6093,27.7617,27.5291,27.5291,89294.0
2018-03-28 15:00:00,34.33,34.46,34.19,34.43,119685.0,27.5291,27.6334,27.4168,27.6093,119685.0
2018-03-28 15:30:00,34.43,34.57,34.33,34.33,349670.0,27.6093,27.7216,27.5291,27.5291,349670.0
2018-03-29 09:30:00,34.49,34.71,34.12,34.65,115621.0,27.6574,27.8338,27.3607,27.7857,115621.0
2018-03-29 10:00:00,34.65,34.83,34.55,34.67,114322.0,27.7857,27.9301,27.7055,27.8018,114322.0
2018-03-29 10:30:00,34.66,34.88,34.65,34.83,58322.0,27.7937,27.9701,27.7857,27.9301,58322.0
2018-03-29 11:00:00,34.83,34.87,34.7,34.84,51357.0,27.9301,27.9621,27.8258,27.9381,51357.0
2018-03-29 11:30:00,34.83,34.83,34.63,34.81,57512.0,27.9301,27.9301,27.7697,27.914,57512.0
2018-03-29 12:00:00,34.81,34.84,34.69,34.78,49918.0,27.914,27.9381,27.8178,27.89,49918.0
2018-03-29 12:30:00,34.78,34.87,34.71,34.83,65270.0,27.89,27.9621,27.8338,27.9301,65270.0
2018-03-29 13:00:00,34.84,34.85,34.74,34.84,48282.0,27.9381,27.9461,27.8579,27.9381,48282.0
2018-03-29 13:30:00,34.84,34.93,34.8,34.81,49872.0,27.9381,28.0102,27.906,27.914,49872.0
2018-03-29 14:00:00,34.8,34.86,34.74,34.78,60330.0,27.906,27.9541,27.8579,27.89,60330.0
2018-03-29 14:30:00,34.77,34.85,34.75,34.78,59024.0,27.8819,27.9461,27.8659,27.89,59024.0
2018-03-29 15:00:00,34.78,34.88,34.77,34.86,145308.0,27.89,27.9701,27.8819,27.9541,145308.0
2018-03-29 15:30:00,34.87,35.06,34.8,35.05,390385.0,27.9621,28.1145,27.906,28.1065,390385.0
2018-04-02 09:30:00,34.91,35.0,34.65,34.86,167831.0,27.9942,28.0664,27.7857,27.9541,167831.0
2018-04-02 10:00:00,34.86,34.91,34.32,34.32,185305.0,27.9541,27.9942,27.5211,27.5211,185305.0
2018-04-02 10:30:00,34.3,34.44,34.18,34.2,209786.0,27.505,27.6173,27.4088,27.4249,209786.0
2018-04-02 11:00:00,34.21,34.22,33.56,33.6,218350.0,27.4329,27.4409,26.9116,26.9437,218350.0
2018-04-02 11:30:00,33.61,33.63,33.25,33.41,288071.0,26.9517,26.9678,26.6631,26.7914,288071.0
2018-04-02 12:00:00,33.41,33.46,33.17,33.24,150536.0,26.7914,26.8315,26.5989,26.655,150536.0
2018-04-02 12:30:00,33.23,33.3,33.09,33.09,202361.0,26.647,26.7032,26.5348,26.5348,202361.0
2018-04-02 13:00:00,33.09,33.14,32.96,32.96,110989.0,26.5348,26.5748,26.4305,26.4305,110989.0
2018-04-02 13:30:00,32.98,33.06,32.93,32.94,182766.0,26.4465,26.5107,26.4065,26.4145,182766.0
2018-04-02 14:00:00,32.94,33.13,32.88,33.12,258715.0,26.4145,26.5668,26.3664,26.5588,258715.0
2018-04-02 14:30:00,33.12,33.44,33.11,33.32,301414.0,26.5588,26.8154,26.5508,26.7192,301414.0
2018-04-02 15:00:00,33.32,33.47,33.19,33.21,222745.0,26.7192,26.8395,26.6149,26.631,222745.0
2018-04-02 15:30:00,33.21,33.48,33.2,33.4,770935.0,26.631,26.8475,26.623,26.7833,770935.0
2018-04-03 09:30:00,33.61,34.12,33.61,33.67,114162.0,26.9517,27.3607,26.9517,26.9999,114162.0
2018-04-03 10:00:00,33.68,33.95,33.61,33.68,196813.0,27.0079,27.2244,26.9517,27.0079,196813.0
2018-04-03 10:30:00,33.68,33.91,33.61,33.61,128206.0,27.0079,27.1923,26.9517,26.9517,128206.0
2018-04-03 11:00:00,33.63,33.81,33.49,33.58,106064.0,26.9678,27.1121,26.8555,26.9277,106064.0
2018-04-03 11:30:00,33.57,33.86,33.53,33.79,126245.0,26.9197,27.1522,26.8876,27.0961,126245.0
2018-04-03 12:00:00,33.78,33.96,33.75,33.75,84593.0,27.0881,27.2324,27.064,27.064,84593.0
2018-04-03 12:30:00,33.75,33.81,33.63,33.68,74924.0,27.064,27.1121,26.9678,27.0079,74924.0
2018-04-03 13:00:00,33.67,33.79,33.62,33.74,70228.0,26.9999,27.0961,26.9598,27.056,70228.0
2018-04-03 13:30:00,33.76,33.76,33.58,33.71,88146.0,27.072,27.072,26.9277,27.0319,88146.0
2018-04-03 14:00:00,33.7,33.75,33.63,33.69,93928.0,27.0239,27.064,26.9678,27.0159,93928.0
2018-04-03 14:30:00,33.68,33.81,33.6,33.75,104297.0,27.0079,27.1121,26.9437,27.064,104297.0
2018-04-03 15:00:00,33.74,33.82,33.6,33.76,138919.0,27.056,27.1201,26.9437,27.072,138919.0
2018-04-03 15:30:00,33.76,33.83,33.65,33.8,313386.0,27.072,27.1282,26.9838,27.1041,313386.0
2018-04-04 09:30:00,33.46,34.4,33.32,34.29,112271.0,26.8315,27.5852,26.7192,27.497,112271.0
2018-04-04 10:00:00,34.28,34.6,34.18,34.5,132941.0,27.489,27.7456,27.4088,27.6654,132941.0
2018-04-04 10:30:00,34.53,34.59,34.42,34.44,114981.0,27.6895,27.7376,27.6013,27.6173,114981.0
2018-04-04 11:00:00,34.43,34.78,34.43,34.67,133420.0,27.6093,27.89,27.6093,27.8018,133420.0
2018-04-04 11:30:00,34.67,34.81,34.5,34.77,218727.0,27.8018,27.914,27.6654,27.8819,218727.0
2018-04-04 12:00:00,34.77,34.95,34.72,34.93,98985.0,27.8819,28.0263,27.8418,28.0102,98985.0
2018-04-04 12:30:00,34.94,35.0,34.88,34.98,104092.0,28.0183,28.0664,27.9701,28.0503,104092.0
2018-04-04 13:00:00,34.98,35.07,34.81,34.84,76527.0,28.0503,28.1225,27.914,27.9381,76527.0
2018-04-04 13:30:00,34.84,34.84,34.64,34.72,79374.0,27.9381,27.9381,27.7777,27.8418,79374.0
2018-04-04 14:00:00,34.73,34.91,34.69,34.88,90347.0,27.8499,27.9942,27.8178,27.9701,90347.0
2018-04-04 14:30:00,34.9,35.01,34.85,34.91,100857.0,27.9862,28.0744,27.9461,27.9942,100857.0
2018-04-04 15:00:00,34.91,35.14,34.86,35.09,126777.0,27.9942,28.1786,27.9541,28.1385,126777.0
2018-04-04 15:30:00,35.1,35.22,35.06,35.15,269616.0,28.1466,28.2428,28.1145,28.1867,269616.0
2018-04-05 09:30:00,35.13,35.28,34.38,34.79,298886.0,28.1706,28.2909,27.5692,27.898,298886.0
2018-04-05 10:00:00,34.79,35.1,34.73,35.08,148361.0,27.898,28.1466,27.8499,28.1305,148361.0
2018-04-05 10:30:00,35.08,35.18,34.9,34.96,104838.0,28.1305,28.2107,27.9862,28.0343,104838.0
2018-04-05 11:00:00,34.96,35.45,34.87,35.05,389348.0,28.0343,28.4272,27.9621,28.1065,389348.0
2018-04-05 11:30:00,35.04,35.18,34.86,34.94,135140.0,28.0985,28.2107,27.9541,28.0183,135140.0
2018-04-05 12:00:00,34.95,35.28,34.9,35.27,90330.0,28.0263,28.2909,27.9862,28.2829,90330.0
2018-04-05 12:30:00,35.28,35.3,35.13,35.22,87417.0,28.2909,28.3069,28.1706,28.2428,87417.0
2018-04-05 13:00:00,35.22,35.32,35.18,35.32,65149.0,28.2428,28.323,28.2107,28.323,65149.0
2018-04-05 13:30:00,35.3,35.52,35.26,35.51,141305.0,28.3069,28.4834,28.2749,28.4753,141305.0
2018-04-05 14:00:00,35.51,35.6,35.4,35.41,261864.0,28.4753,28.5475,28.3871,28.3952,261864.0
2018-04-05 14:30:00,35.4,35.56,35.4,35.55,102748.0,28.3871,28.5154,28.3871,28.5074,102748.0
2018-04-05 15:00:00,35.55,35.74,35.5,35.53,240594.0,28.5074,28.6598,28.4673,28.4914,240594.0
2018-04-05 15:30:00,35.53,35.62,35.51,35.57,416535.0,28.4914,28.5636,28.4753,28.5235,416535.0
2018-04-06 09:30:00,35.31,35.31,34.76,35.12,318075.0,28.315,28.315,27.8739,28.1626,318075.0
2018-04-06 10:00:00,35.15,35.28,34.77,34.79,109114.0,28.1867,28.2909,27.8819,27.898,109114.0
2018-04-06 10:30:00,34.78,34.93,34.57,34.59,120032.0,27.89,28.0102,27.7216,27.7376,120032.0
2018-04-06 11:00:00,34.58,34.62,34.35,34.39,136977.0,27.7296,27.7617,27.5451,27.5772,136977.0
2018-04-06 11:30:00,34.38,34.42,34.17,34.24,176965.0,27.5692,27.6013,27.4008,27.4569,176965.0
2018-04-06 12:00:00,34.24,34.29,34.17,34.18,85845.0,27.4569,27.497,27.4008,27.4088,85845.0
2018-04-06 12:30:00,34.17,34.39,34.13,34.33,95017.0,27.4008,27.5772,27.3687,27.5291,95017.0
2018-04-06 13:00:00,34.32,34.4,34.2,34.3,82735.0,27.5211,27.5852,27.4249,27.505,82735.0
2018-04-06 13:30:00,34.3,34.31,33.94,33.94,130587.0,27.505,27.5131,27.2164,27.2164,130587.0
2018-04-06 14:00:00,33.93,33.99,33.72,33.76,114257.0,27.2083,27.2565,27.0399,27.072,114257.0
2018-04-06 14:30:00,33.75,33.8,33.49,33.59,225568.0,27.064,27.1041,26.8555,26.9357,225568.0
2018-04-06 15:00:00,33.6,33.72,33.46,33.64,406056.0,26.9437,27.0399,26.8315,26.9758,406056.0
2018-04-06 15:30:00,33.64,33.84,33.63,33.75,568911.0,26.9758,27.1362,26.9678,27.064,568911.0
2018-04-09 09:30:00,33.93,34.22,33.69,33.95,256407.0,27.2083,27.4409,27.0159,27.2244,256407.0
2018-04-09 10:00:00,33.96,34.0,33.44,33.45,133783.0,27.2324,27.2645,26.8154,26.8234,133783.0
2018-04-09 10:30:00,33.46,33.91,33.45,33.87,136996.0,26.8315,27.1923,26.8234,27.1602,136996.0
2018-04-09 11:00:00,33.88,34.15,33.82,34.14,157899.0,27.1683,27.3848,27.1201,27.3767,157899.0
2018-04-09 11:30:00,34.15,34.23,33.98,34.06,147116.0,27.3848,27.4489,27.2484,27.3126,147116.0
2018-04-09 12:00:00,34.07,34.23,34.05,34.14,97038.0,27.3206,27.4489,27.3046,27.3767,97038.0
2018-04-09 12:30:00,34.14,34.15,33.94,34.09,105660.0,27.3767,27.3848,27.2164,27.3367,105660.0
2018-04-09 13:00:00,34.09,34.17,34.06,34.17,62964.0,27.3367,27.4008,27.3126,27.4008,62964.0
2018-04-09 13:30:00,34.16,34.36,34.13,34.27,115229.0,27.3928,27.5532,27.3687,27.481,115229.0
2018-04-09 14:00:00,34.27,34.28,34.15,34.18,101248.0,27.481,27.489,27.3848,27.4088,101248.0
2018-04-09 14:30:00,34.18,34.2,34.06,34.15,122992.0,27.4088,27.4249,27.3126,27.3848,122992.0
2018-04-09 15:00:00,34.15,34.57,34.15,34.57,603661.0,27.3848,27.7216,27.3848,27.7216,603661.0
2018-04-09 15:30:00,34.57,34.63,34.14,34.18,830519.0,27.7216,27.7697,27.3767,27.4088,830519.0
2018-04-10 09:30:00,34.39,34.66,34.16,34.46,81294.0,27.5772,27.7937,27.3928,27.6334,81294.0
2018-04-10 10:00:00,34.46,34.75,34.41,34.58,291347.0,27.6334,27.8659,27.5933,27.7296,291347.0
2018-04-10 10:30:00,34.58,34.73,34.49,34.55,147395.0,27.7296,27.8499,27.6574,27.7055,147395.0
2018-04-10 11:00:00,34.55,34.6,34.49,34.52,90063.0,27.7055,27.7456,27.6574,27.6815,90063.0
2018-04-10 11:30:00,34.5,34.69,34.47,34.66,154595.0,27.6654,27.8178,27.6414,27.7937,154595.0
2018-04-10 12:00:00,34.67,34.71,34.48,34.48,97460.0,27.8018,27.8338,27.6494,27.6494,97460.0
2018-04-10 12:30:00,34.48,34.71,34.47,34.67,83997.0,27.6494,27.8338,27.6414,27.8018,83997.0
2018-04-10 13:00:00,34.68,34.84,34.67,34.77,96917.0,27.8098,27.9381,27.8018,27.8819,96917.0
2018-04-10 13:30:00,34.77,34.79,34.59,34.68,133458.0,27.8819,27.898,27.7376,27.8098,133458.0
2018-04-10 14:00:00,34.69,34.7,34.47,34.48,189802.0,27.8178,27.8258,27.6414,27.6494,189802.0
2018-04-10 14:30:00,34.49,34.53,34.41,34.45,154604.0,27.6574,27.6895,27.5933,27.6253,154604.0
2018-04-10 15:00:00,34.46,34.51,34.33,34.43,157239.0,27.6334,27.6734,27.5291,27.6093,157239.0
2018-04-10 15:30:00,34.43,34.61,34.43,34.57,275089.0,27.6093,27.7536,27.6093,27.7216,275089.0
2018-04-11 09:30:00,34.36,34.67,34.0,34.6,113249.0,27.5532,27.8018,27.2645,27.7456,113249.0
2018-04-11 10:00:00,34.62,34.82,34.61,34.82,141871.0,27.7617,27.922,27.7536,27.922,141871.0
2018-04-11 10:30:00,34.82,34.87,34.62,34.62,138952.0,27.922,27.9621,27.7617,27.7617,138952.0
2018-04-11 11:00:00,34.63,34.76,34.58,34.75,88050.0,27.7697,27.8739,27.7296,27.8659,88050.0
2018-04-11 11:30:00,34.76,34.93,34.63,34.9,124100.0,27.8739,28.0102,27.7697,27.9862,124100.0
2018-04-11 12:00:00,34.9,34.99,34.79,34.84,46959.0,27.9862,28.0584,27.898,27.9381,46959.0
2018-04-11 12:30:00,34.84,34.85,34.7,34.75,52794.0,27.9381,27.9461,27.8258,27.8659,52794.0
2018-04-11 13:00:00,34.78,34.9,34.78,34.84,42899.0,27.89,27.9862,27.89,27.9381,42899.0
2018-04-11 13:30:00,34.84,34.97,34.8,34.94,48827.0,27.9381,28.0423,27.906,28.0183,48827.0
2018-04-11 14:00:00,34.93,35.02,34.9,34.99,86893.0,28.0102,28.0824,27.9862,28.0584,86893.0
2018-04-11 14:30:00,35.0,35.06,34.91,34.96,62075.0,28.0664,28.1145,27.9942,28.0343,62075.0
2018-04-11 15:00:00,34.96,35.07,34.94,35.07,184940.0,28.0343,28.1225,28.0183,28.1225,184940.0
2018-04-11 15:30:00,35.07,35.12,35.01,35.05,375253.0,28.1225,28.1626,28.0744,28.1065,375253.0
2018-04-12 09:30:00,35.17,35.28,34.89,35.15,85961.0,28.2027,28.2909,27.9782,28.1867,85961.0
2018-04-12 10:00:00,35.14,35.34,35.13,35.27,66947.0,28.1786,28.339,28.1706,28.2829,66947.0
2018-04-12 10:30:00,35.27,35.27,34.95,35.01,499935.0,28.2829,28.2829,28.0263,28.0744,499935.0
2018-04-12 11:00:00,34.99,35.07,34.92,34.95,81821.0,28.0584,28.1225,28.0022,28.0263,81821.0
2018-04-12 11:30:00,34.96,35.04,34.83,34.88,47427.0,28.0343,28.0985,27.9301,27.9701,47427.0
2018-04-12 12:00:00,34.88,35.0,34.87,34.89,36411.0,27.9701,28.0664,27.9621,27.9782,36411.0
2018-04-12 12:30:00,34.89,35.03,34.89,35.02,34160.0,27.9782,28.0904,27.9782,28.0824,34160.0
2018-04-12 13:00:00,35.01,35.05,34.95,34.95,44126.0,28.0744,28.1065,28.0263,28.0263,44126.0
2018-04-12 13:30:00,34.95,35.11,34.95,35.01,114685.0,28.0263,28.1546,28.0263,28.0744,114685.0
2018-04-12 14:00:00,35.01,35.05,34.96,35.02,42937.0,28.0744,28.1065,28.0343,28.0824,42937.0
2018-04-12 14:30:00,35.01,35.04,34.85,34.9,79406.0,28.0744,28.0985,27.9461,27.9862,79406.0
2018-04-12 15:00:00,34.9,34.93,34.79,34.86,128736.0,27.9862,28.0102,27.898,27.9541,128736.0
2018-04-12 15:30:00,34.86,34.87,34.73,34.76,338617.0,27.9541,27.9621,27.8499,27.8739,338617.0
2018-04-13 09:30:00,34.97,34.97,34.31,34.32,307951.0,28.0423,28.0423,27.5131,27.5211,307951.0
2018-04-13 10:00:00,34.32,34.32,33.39,33.43,311184.0,27.5211,27.5211,26.7753,26.8074,311184.0
2018-04-13 10:30:00,33.43,33.54,33.24,33.24,525584.0,26.8074,26.8956,26.655,26.655,525584.0
2018-04-13 11:00:00,33.27,33.38,33.03,33.2,401374.0,26.6791,26.7673,26.4866,26.623,401374.0
2018-04-13 11:30:00,33.18,33.27,33.06,33.24,213499.0,26.6069,26.6791,26.5107,26.655,213499.0
2018-04-13 12:00:00,33.25,33.33,33.1,33.14,120752.0,26.6631,26.7272,26.5428,26.5748,120752.0
2018-04-13 12:30:00,33.14,33.16,32.98,33.09,165151.0,26.5748,26.5909,26.4465,26.5348,165151.0
2018-04-13 13:00:00,33.09,33.13,33.04,33.09,99328.0,26.5348,26.5668,26.4947,26.5348,99328.0
2018-04-13 13:30:00,33.09,33.15,33.0,33.01,126318.0,26.5348,26.5829,26.4626,26.4706,126318.0
2018-04-13 14:00:00,33.0,33.11,32.71,32.73,412237.0,26.4626,26.5508,26.23,26.2461,412237.0
2018-04-13 14:30:00,32.73,32.88,32.37,32.37,392719.0,26.2461,26.3664,25.9574,25.9574,392719.0
2018-04-13 15:00:00,32.38,32.65,32.36,32.61,397482.0,25.9654,26.1819,25.9494,26.1498,397482.0
2018-04-13 15:30:00,32.62,32.96,32.62,32.86,790143.0,26.1579,26.4305,26.1579,26.3503,790143.0
2018-04-16 09:30:00,33.0,33.03,32.58,32.84,108502.0,26.4626,26.4866,26.1258,26.3343,108502.0
2018-04-16 10:00:00,32.84,33.12,32.75,32.77,128689.0,26.3343,26.5588,26.2621,26.2781,128689.0
2018-04-16 10:30:00,32.78,32.8,32.49,32.51,154234.0,26.2862,26.3022,26.0536,26.0697,154234.0
2018-04-16 11:00:00,32.52,32.69,32.5,32.55,132514.0,26.0777,26.214,26.0616,26.1017,132514.0
2018-04-16 11:30:00,32.56,32.6,32.38,32.4,128472.0,26.1097,26.1418,25.9654,25.9814,128472.0
2018-04-16 12:00:00,32.41,32.5,32.38,32.46,69123.0,25.9895,26.0616,25.9654,26.0296,69123.0
2018-04-16 12:30:00,32.48,32.56,32.4,32.42,78391.0,26.0456,26.1097,25.9814,25.9975,78391.0
2018-04-16 13:00:00,32.42,32.53,32.41,32.43,67098.0,25.9975,26.0857,25.9895,26.0055,67098.0
2018-04-16 13:30:00,32.45,32.57,32.43,32.45,159900.0,26.0215,26.1178,26.0055,26.0215,159900.0
2018-04-16 14:00:00,32.45,32.5,32.3,32.3,133226.0,26.0215,26.0616,25.9013,25.9013,133226.0
2018-04-16 14:30:00,32.31,32.41,32.25,32.32,161120.0,25.9093,25.9895,25.8612,25.9173,161120.0
2018-04-16 15:00:00,32.32,32.34,32.03,32.07,258526.0,25.9173,25.9333,25.6847,25.7168,258526.0
2018-04-16 15:30:00,32.06,32.21,32.01,32.15,551064.0,25.7088,25.8291,25.6687,25.781,551064.0
2018-04-17 09:30:00,32.52,32.63,32.26,32.55,162733.0,26.0777,26.1659,25.8692,26.1017,162733.0
2018-04-17 10:00:00,32.57,32.62,32.46,32.52,101659.0,26.1178,26.1579,26.0296,26.0777,101659.0
2018-04-17 10:30:00,32.52,32.61,32.42,32.42,163158.0,26.0777,26.1498,25.9975,25.9975,163158.0
2018-04-17 11:00:00,32.42,32.43,32.29,32.32,111710.0,25.9975,26.0055,25.8932,25.9173,111710.0
2018-04-17 11:30:00,32.32,32.45,32.19,32.19,113393.0,25.9173,26.0215,25.813,25.813,113393.0
2018-04-17 12:00:00,32.19,32.28,32.07,32.09,107713.0,25.813,25.8852,25.7168,25.7329,107713.0
2018-04-17 12:30:00,32.1,32.1,31.75,31.75,179770.0,25.7409,25.7409,25.4602,25.4602,179770.0
2018-04-17 13:00:00,31.76,31.83,31.62,31.74,260930.0,25.4682,25.5244,25.356,25.4522,260930.0
2018-04-17 13:30:00,31.75,31.85,31.67,31.72,195355.0,25.4602,25.5404,25.3961,25.4362,195355.0
2018-04-17 14:00:00,31.72,31.75,31.49,31.52,140980.0,25.4362,25.4602,25.2517,25.2758,140980.0
2018-04-17 14:30:00,31.52,31.62,31.47,31.49,146623.0,25.2758,25.356,25.2357,25.2517,146623.0
2018-04-17 15:00:00,31.49,31.63,31.48,31.57,212125.0,25.2517,25.364,25.2437,25.3159,212125.0
2018-04-17 15:30:00,31.57,31.6,31.47,31.51,465268.0,25.3159,25.3399,25.2357,25.2678,465268.0
2018-04-18 09:30:00,31.76,32.3,31.57,32.13,273259.0,25.4682,25.9013,25.3159,25.7649,273259.0
2018-04-18 10:00:00,32.14,32.26,32.08,32.16,171072.0,25.773,25.8692,25.7248,25.789,171072.0
2018-04-18 10:30:00,32.16,32.36,32.11,32.26,141364.0,25.789,25.9494,25.7489,25.8692,141364.0
2018-04-18 11:00:00,32.26,32.3,32.13,32.23,107934.0,25.8692,25.9013,25.7649,25.8451,107934.0
2018-04-18 11:30:00,32.22,32.29,32.12,32.16,135631.0,25.8371,25.8932,25.7569,25.789,135631.0
2018-04-18 12:00:00,32.16,32.24,32.03,32.05,80817.0,25.789,25.8531,25.6847,25.7008,80817.0
2018-04-18 12:30:00,32.05,32.11,32.0,32.02,109384.0,25.7008,25.7489,25.6607,25.6767,109384.0
2018-04-18 13:00:00,32.01,32.03,31.93,31.93,80578.0,25.6687,25.6847,25.6046,25.6046,80578.0
2018-04-18 13:30:00,31.93,32.11,31.92,32.08,72440.0,25.6046,25.7489,25.5965,25.7248,72440.0
2018-04-18 14:00:00,32.08,32.12,31.99,32.07,95783.0,25.7248,25.7569,25.6527,25.7168,95783.0
2018-04-18 14:30:00,32.07,32.08,31.93,31.93,92479.0,25.7168,25.7248,25.6046,25.6046,92479.0
2018-04-18 15:00:00,31.93,32.03,31.9,31.99,166458.0,25.6046,25.6847,25.5805,25.6527,166458.0
2018-04-18 15:30:00,31.99,32.03,31.92,31.94,462636.0,25.6527,25.6847,25.5965,25.6126,462636.0
2018-04-19 09:30:00,31.79,31.98,31.71,31.93,69397.0,25.4923,25.6446,25.4281,25.6046,69397.0
2018-04-19 10:00:00,31.94,31.94,31.61,31.62,86056.0,25.6126,25.6126,25.3479,25.356,86056.0
2018-04-19 10:30:00,31.6,31.75,31.53,31.56,67130.0,25.3399,25.4602,25.2838,25.3079,67130.0
2018-04-19 11:00:00,31.57,31.6,31.43,31.58,79637.0,25.3159,25.3399,25.2036,25.3239,79637.0
2018-04-19 11:30:00,31.58,31.59,31.31,31.47,58713.0,25.3239,25.3319,25.1074,25.2357,58713.0
2018-04-19 12:00:00,31.46,31.46,31.3,31.32,50385.0,25.2277,25.2277,25.0994,25.1154,50385.0
2018-04-19 12:30:00,31.33,31.34,31.25,31.27,50113.0,25.1234,25.1314,25.0593,25.0753,50113.0
2018-04-19 13:00:00,31.26,31.26,31.09,31.09,71586.0,25.0673,25.0673,24.931,24.931,71586.0
2018-04-19 13:30:00,31.1,31.24,31.1,31.19,57057.0,24.939,25.0512,24.939,25.0112,57057.0
2018-04-19 14:00:00,31.19,31.25,31.13,31.23,88011.0,25.0112,25.0593,24.963,25.0432,88011.0
2018-04-19 14:30:00,31.23,31.39,31.21,31.38,83867.0,25.0432,25.1715,25.0272,25.1635,83867.0
2018-04-19 15:00:00,31.38,31.46,31.3,31.37,116816.0,25.1635,25.2277,25.0994,25.1555,116816.0
2018-04-19 15:30:00,31.37,31.48,31.32,31.4,288580.0,25.1555,25.2437,25.1154,25.1795,288580.0
2018-04-20 09:30:00,31.4,31.72,31.27,31.62,359638.0,25.1795,25.4362,25.0753,25.356,359638.0
2018-04-20 10:00:00,31.62,31.64,31.33,31.46,128491.0,25.356,25.372,25.1234,25.2277,128491.0
2018-04-20 10:30:00,31.46,31.5,31.18,31.31,207889.0,25.2277,25.2597,25.0031,25.1074,207889.0
2018-04-20 11:00:00,31.33,31.41,31.2,31.3,172468.0,25.1234,25.1876,25.0192,25.0994,172468.0
2018-04-20 11:30:00,31.3,31.5,31.29,31.42,124950.0,25.0994,25.2597,25.0913,25.1956,124950.0
2018-04-20 12:00:00,31.41,31.42,31.31,31.4,128192.0,25.1876,25.1956,25.1074,25.1795,128192.0
2018-04-20 12:30:00,31.39,31.42,31.3,31.36,153263.0,25.1715,25.1956,25.0994,25.1475,153263.0
2018-04-20 13:00:00,31.36,31.55,31.34,31.52,144676.0,25.1475,25.2998,25.1314,25.2758,144676.0
2018-04-20 13:30:00,31.52,31.62,31.42,31.53,118536.0,25.2758,25.356,25.1956,25.2838,118536.0
2018-04-20 14:00:00,31.54,31.59,31.49,31.54,96852.0,25.2918,25.3319,25.2517,25.2918,96852.0
2018-04-20 14:30:00,31.53,31.55,31.44,31.53,112349.0,25.2838,25.2998,25.2116,25.2838,112349.0
2018-04-20 15:00:00,31.52,31.6,31.45,31.6,184860.0,25.2758,25.3399,25.2196,25.3399,184860.0
2018-04-20 15:30:00,31.61,31.72,31.59,31.66,478418.0,25.3479,25.4362,25.3319,25.388,478418.0
2018-04-23 09:30:00,31.84,32.13,31.56,32.13,176325.0,25.5324,25.7649,25.3079,25.7649,176325.0
2018-04-23 10:00:00,32.12,32.2,31.92,32.08,82068.0,25.7569,25.8211,25.5965,25.7248,82068.0
2018-04-23 10:30:00,32.09,32.33,31.96,32.33,79733.0,25.7329,25.9253,25.6286,25.9253,79733.0
2018-04-23 11:00:00,32.33,32.47,32.17,32.22,85685.0,25.9253,26.0376,25.797,25.8371,85685.0
2018-04-23 11:30:00,32.22,32.31,32.15,32.17,75968.0,25.8371,25.9093,25.781,25.797,75968.0
2018-04-23 12:00:00,32.17,32.42,32.15,32.38,220874.0,25.797,25.9975,25.781,25.9654,220874.0
2018-04-23 12:30:00,32.38,32.51,32.37,32.5,80866.0,25.9654,26.0697,25.9574,26.0616,80866.0
2018-04-23 13:00:00,32.5,32.5,32.37,32.41,51636.0,26.0616,26.0616,25.9574,25.9895,51636.0
2018-04-23 13:30:00,32.41,32.47,32.38,32.42,49067.0,25.9895,26.0376,25.9654,25.9975,49067.0
2018-04-23 14:00:00,32.43,32.46,32.32,32.38,59554.0,26.0055,26.0296,25.9173,25.9654,59554.0
2018-04-23 14:30:00,32.37,32.39,32.23,32.25,54972.0,25.9574,25.9734,25.8451,25.8612,54972.0
2018-04-23 15:00:00,32.26,32.48,32.26,32.47,81520.0,25.8692,26.0456,25.8692,26.0376,81520.0
2018-04-23 15:30:00,32.47,32.57,32.46,32.48,236408.0,26.0376,26.1178,26.0296,26.0456,236408.0
2018-04-24 09:30:00,32.68,32.69,32.46,32.56,62416.0,26.206,26.214,26.0296,26.1097,62416.0
2018-04-24 10:00:00,32.56,32.92,32.55,32.73,107357.0,26.1097,26.3984,26.1017,26.2461,107357.0
2018-04-24 10:30:00,32.74,32.86,32.68,32.71,68613.0,26.2541,26.3503,26.206,26.23,68613.0
2018-04-24 11:00:00,32.71,32.9,32.64,32.9,58979.0,26.23,26.3824,26.1739,26.3824,58979.0
2018-04-24 11:30:00,32.9,33.14,32.85,33.05,97249.0,26.3824,26.5748,26.3423,26.5027,97249.0
2018-04-24 12:00:00,33.04,33.11,32.99,33.07,79422.0,26.4947,26.5508,26.4546,26.5187,79422.0
2018-04-24 12:30:00,33.07,33.09,32.69,32.69,112453.0,26.5187,26.5348,26.214,26.214,112453.0
2018-04-24 13:00:00,32.68,32.7,32.55,32.66,79645.0,26.206,26.222,26.1017,26.1899,79645.0
2018-04-24 13:30:00,32.66,32.67,32.48,32.53,52015.0,26.1899,26.198,26.0456,26.0857,52015.0
2018-04-24 14:00:00,32.52,32.71,32.42,32.55,88168.0,26.0777,26.23,25.9975,26.1017,88168.0
2018-04-24 14:30:00,32.53,32.67,32.49,32.62,60912.0,26.0857,26.198,26.0536,26.1579,60912.0
2018-04-24 15:00:00,32.63,32.76,32.62,32.7,107314.0,26.1659,26.2701,26.1579,26.222,107314.0
2018-04-24 15:30:00,32.71,32.71,32.59,32.65,353142.0,26.23,26.23,26.1338,26.1819,353142.0
2018-04-25 09:30:00,32.65,32.71,32.48,32.66,58602.0,26.1819,26.23,26.0456,26.1899,58602.0
2018-04-25 10:00:00,32.66,32.99,32.58,32.99,57914.0,26.1899,26.4546,26.1258,26.4546,57914.0
2018-04-25 10:30:00,32.99,33.36,32.74,32.78,435072.0,26.4546,26.7513,26.2541,26.2862,435072.0
2018-04-25 11:00:00,32.77,33.0,32.65,32.87,175223.0,26.2781,26.4626,26.1819,26.3583,175223.0
2018-04-25 11:30:00,32.87,32.95,32.68,32.87,122910.0,26.3583,26.4225,26.206,26.3583,122910.0
2018-04-25 12:00:00,32.87,32.9,32.69,32.71,145826.0,26.3583,26.3824,26.214,26.23,145826.0
2018-04-25 12:30:00,32.71,32.75,32.53,32.55,143865.0,26.23,26.2621,26.0857,26.1017,143865.0
2018-04-25 13:00:00,32.55,32.72,32.54,32.72,79010.0,26.1017,26.2381,26.0937,26.2381,79010.0
2018-04-25 13:30:00,32.72,32.85,32.71,32.74,94386.0,26.2381,26.3423,26.23,26.2541,94386.0
2018-04-25 14:00:00,32.74,32.79,32.56,32.56,54282.0,26.2541,26.2942,26.1097,26.1097,54282.0
2018-04-25 14:30:00,32.56,32.77,32.56,32.77,74172.0,26.1097,26.2781,26.1097,26.2781,74172.0
2018-04-25 15:00:00,32.76,32.77,32.63,32.66,82018.0,26.2701,26.2781,26.1659,26.1899,82018.0
2018-04-25 15:30:00,32.66,32.66,32.53,32.57,347298.0,26.1899,26.1899,26.0857,26.1178,347298.0
2018-04-26 09:30:00,32.59,32.84,32.26,32.7,69895.0,26.1338,26.3343,25.8692,26.222,69895.0
2018-04-26 10:00:00,32.72,32.76,32.64,32.75,59617.0,26.2381,26.2701,26.1739,26.2621,59617.0
2018-04-26 10:30:00,32.75,32.82,32.64,32.75,68962.0,26.2621,26.3182,26.1739,26.2621,68962.0
2018-04-26 11:00:00,32.75,32.84,32.66,32.7,132192.0,26.2621,26.3343,26.1899,26.222,132192.0
2018-04-26 11:30:00,32.7,32.72,32.52,32.57,52983.0,26.222,26.2381,26.0777,26.1178,52983.0
2018-04-26 12:00:00,32.6,32.87,32.58,32.81,50313.0,26.1418,26.3583,26.1258,26.3102,50313.0
2018-04-26 12:30:00,32.81,32.88,32.76,32.85,47639.0,26.3102,26.3664,26.2701,26.3423,47639.0
2018-04-26 13:00:00,32.86,32.92,32.79,32.88,47797.0,26.3503,26.3984,26.2942,26.3664,47797.0
2018-04-26 13:30:00,32.88,33.01,32.83,33.01,65679.0,26.3664,26.4706,26.3263,26.4706,65679.0
2018-04-26 14:00:00,33.01,33.22,33.0,33.21,66944.0,26.4706,26.639,26.4626,26.631,66944.0
2018-04-26 14:30:00,33.22,33.22,33.07,33.07,55977.0,26.639,26.639,26.5187,26.5187,55977.0
2018-04-26 15:00:00,33.09,33.14,33.04,33.06,77792.0,26.5348,26.5748,26.4947,26.5107,77792.0
2018-04-26 15:30:00,33.06,33.09,32.98,33.02,259754.0,26.5107,26.5348,26.4465,26.4786,259754.0
2018-04-27 09:30:00,33.01,33.67,32.97,33.64,114892.0,26.4706,26.9999,26.4385,26.9758,114892.0
2018-04-27 10:00:00,33.66,33.76,33.58,33.62,100769.0,26.9918,27.072,26.9277,26.9598,100769.0
2018-04-27 10:30:00,33.62,33.63,33.46,33.63,72811.0,26.9598,26.9678,26.8315,26.9678,72811.0
2018-04-27 11:00:00,33.63,33.87,33.62,33.87,87302.0,26.9678,27.1602,26.9598,27.1602,87302.0
2018-04-27 11:30:00,33.86,33.95,33.83,33.88,85686.0,27.1522,27.2244,27.1282,27.1683,85686.0
2018-04-27 12:00:00,33.88,33.94,33.81,33.89,86143.0,27.1683,27.2164,27.1121,27.1763,86143.0
2018-04-27 12:30:00,33.89,34.19,33.89,34.19,126106.0,27.1763,27.4168,27.1763,27.4168,126106.0
2018-04-27 13:00:00,34.19,34.2,33.96,34.0,123646.0,27.4168,27.4249,27.2324,27.2645,123646.0
2018-04-27 13:30:00,34.0,34.1,33.97,34.06,97449.0,27.2645,27.3447,27.2404,27.3126,97449.0
2018-04-27 14:00:00,34.06,34.18,34.06,34.18,64796.0,27.3126,27.4088,27.3126,27.4088,64796.0
2018-04-27 14:30:00,34.17,34.3,34.13,34.3,128819.0,27.4008,27.505,27.3687,27.505,128819.0
2018-04-27 15:00:00,34.29,34.35,34.16,34.17,101376.0,27.497,27.5451,27.3928,27.4008,101376.0
2018-04-27 15:30:00,34.18,34.33,34.17,34.27,302538.0,27.4088,27.5291,27.4008,27.481,302538.0
2018-04-30 09:30:00,34.41,34.41,33.83,33.96,76281.0,27.5933,27.5933,27.1282,27.2324,76281.0
2018-04-30 10:00:00,33.96,33.96,33.56,33.67,98230.0,27.2324,27.2324,26.9116,26.9999,98230.0
2018-04-30 10:30:00,33.67,33.74,33.56,33.64,70906.0,26.9999,27.056,26.9116,26.9758,70906.0
2018-04-30 11:00:00,33.62,33.71,33.59,33.65,45237.0,26.9598,27.0319,26.9357,26.9838,45237.0
2018-04-30 11:30:00,33.63,33.63,33.48,33.48,82251.0,26.9678,26.9678,26.8475,26.8475,82251.0
2018-04-30 12:00:00,33.48,33.52,33.41,33.44,122221.0,26.8475,26.8796,26.7914,26.8154,122221.0
2018-04-30 12:30:00,33.44,33.44,33.28,33.31,81405.0,26.8154,26.8154,26.6871,26.7112,81405.0
2018-04-30 13:00:00,33.32,33.38,33.16,33.22,112098.0,26.7192,26.7673,26.5909,26.639,112098.0
2018-04-30 13:30:00,33.22,33.22,33.1,33.17,43820.0,26.639,26.639,26.5428,26.5989,43820.0
2018-04-30 14:00:00,33.16,33.17,33.02,33.11,85723.0,26.5909,26.5989,26.4786,26.5508,85723.0
2018-04-30 14:30:00,33.11,33.14,33.06,33.07,104882.0,26.5508,26.5748,26.5107,26.5187,104882.0
2018-04-30 15:00:00,33.07,33.09,32.92,32.93,170305.0,26.5187,26.5348,26.3984,26.4065,170305.0
2018-04-30 15:30:00,32.94,33.14,32.93,33.09,398584.0,26.4145,26.5748,26.4065,26.5348,398584.0
2018-05-01 09:30:00,33.02,33.16,32.65,33.08,107230.0,26.4786,26.5909,26.1819,26.5267,107230.0
2018-05-01 10:00:00,33.04,33.09,32.65,32.7,105970.0,26.4947,26.5348,26.1819,26.222,105970.0
2018-05-01 10:30:00,32.7,32.71,32.27,32.33,208371.0,26.222,26.23,25.8772,25.9253,208371.0
2018-05-01 11:00:00,32.31,32.48,32.23,32.37,112655.0,25.9093,26.0456,25.8451,25.9574,112655.0
2018-05-01 11:30:00,32.38,32.62,32.35,32.36,153198.0,25.9654,26.1579,25.9414,25.9494,153198.0
2018-05-01 12:00:00,32.37,32.53,32.29,32.53,124572.0,25.9574,26.0857,25.8932,26.0857,124572.0
2018-05-01 12:30:00,32.55,32.59,32.42,32.43,72060.0,26.1017,26.1338,25.9975,26.0055,72060.0
2018-05-01 13:00:00,32.43,32.55,32.36,32.54,73889.0,26.0055,26.1017,25.9494,26.0937,73889.0
2018-05-01 13:30:00,32.54,32.8,32.5,32.79,93722.0,26.0937,26.3022,26.0616,26.2942,93722.0
2018-05-01 14:00:00,32.79,32.97,32.73,32.92,72899.0,26.2942,26.4385,26.2461,26.3984,72899.0
2018-05-01 14:30:00,32.91,33.08,32.84,32.96,133164.0,26.3904,26.5267,26.3343,26.4305,133164.0
2018-05-01 15:00:00,32.97,33.1,32.97,33.07,98610.0,26.4385,26.5428,26.4385,26.5187,98610.0
2018-05-01 15:30:00,33.07,33.08,32.97,33.05,261742.0,26.5187,26.5267,26.4385,26.5027,261742.0
2018-05-02 09:30:00,32.91,32.93,32.49,32.7,101167.0,26.3904,26.4065,26.0536,26.222,101167.0
2018-05-02 10:00:00,32.7,33.01,32.66,32.93,82569.0,26.222,26.4706,26.1899,26.4065,82569.0
2018-05-02 10:30:00,32.93,33.07,32.92,33.03,117051.0,26.4065,26.5187,26.3984,26.4866,117051.0
2018-05-02 11:00:00,33.04,33.1,32.95,33.03,61128.0,26.4947,26.5428,26.4225,26.4866,61128.0
2018-05-02 11:30:00,33.03,33.03,32.88,32.94,75184.0,26.4866,26.4866,26.3664,26.4145,75184.0
2018-05-02 12:00:00,32.93,32.97,32.86,32.91,90853.0,26.4065,26.4385,26.3503,26.3904,90853.0
2018-05-02 12:30:00,32.91,32.93,32.85,32.91,98049.0,26.3904,26.4065,26.3423,26.3904,98049.0
2018-05-02 13:00:00,32.91,32.97,32.81,32.93,70663.0,26.3904,26.4385,26.3102,26.4065,70663.0
2018-05-02 13:30:00,32.93,32.94,32.82,32.86,61109.0,26.4065,26.4145,26.3182,26.3503,61109.0
2018-05-02 14:00:00,32.86,32.94,32.72,32.79,162598.0,26.3503,26.4145,26.2381,26.2942,162598.0
2018-05-02 14:30:00,32.79,32.84,32.73,32.76,142062.0,26.2942,26.3343,26.2461,26.2701,142062.0
2018-05-02 15:00:00,32.75,32.78,32.62,32.66,152616.0,26.2621,26.2862,26.1579,26.1899,152616.0
2018-05-02 15:30:00,32.66,32.68,32.5,32.52,467645.0,26.1899,26.206,26.0616,26.0777,467645.0
2018-05-03 09:30:00,32.31,32.54,31.67,31.85,176955.0,25.9093,26.0937,25.3961,25.5404,176955.0
2018-05-03 10:00:00,31.85,31.86,31.49,31.65,277291.0,25.5404,25.5484,25.2517,25.38,277291.0
2018-05-03 10:30:00,31.65,31.68,31.49,31.59,220323.0,25.38,25.4041,25.2517,25.3319,220323.0
2018-05-03 11:00:00,31.59,31.72,31.49,31.54,177084.0,25.3319,25.4362,25.2517,25.2918,177084.0
2018-05-03 11:30:00,31.55,31.62,31.42,31.51,204191.0,25.2998,25.356,25.1956,25.2678,204191.0
2018-05-03 12:00:00,31.51,31.54,31.44,31.45,201043.0,25.2678,25.2918,25.2116,25.2196,201043.0
2018-05-03 12:30:00,31.46,31.73,31.44,31.71,120458.0,25.2277,25.4442,25.2116,25.4281,120458.0
2018-05-03 13:00:00,31.71,31.71,31.54,31.68,81364.0,25.4281,25.4281,25.2918,25.4041,81364.0
2018-05-03 13:30:00,31.69,31.82,31.68,31.68,144617.0,25.4121,25.5163,25.4041,25.4041,144617.0
2018-05-03 14:00:00,31.69,31.71,31.5,31.54,106181.0,25.4121,25.4281,25.2597,25.2918,106181.0
2018-05-03 14:30:00,31.54,31.57,31.43,31.49,136321.0,25.2918,25.3159,25.2036,25.2517,136321.0
2018-05-03 15:00:00,31.49,31.55,31.45,31.49,159935.0,25.2517,25.2998,25.2196,25.2517,159935.0
2018-05-03 15:30:00,31.48,31.49,31.34,31.4,780531.0,25.2437,25.2517,25.1314,25.1795,780531.0
2018-05-04 09:30:00,31.2,31.59,30.87,31.42,267262.0,25.0192,25.3319,24.7545,25.1956,267262.0
2018-05-04 10:00:00,31.43,31.46,31.3,31.4,161445.0,25.2036,25.2277,25.0994,25.1795,161445.0
2018-05-04 10:30:00,31.4,31.61,31.37,31.48,107061.0,25.1795,25.3479,25.1555,25.2437,107061.0
2018-05-04 11:00:00,31.48,31.84,31.42,31.78,226772.0,25.2437,25.5324,25.1956,25.4843,226772.0
2018-05-04 11:30:00,31.77,31.83,31.64,31.68,87363.0,25.4763,25.5244,25.372,25.4041,87363.0
2018-05-04 12:00:00,31.68,31.71,31.56,31.68,118106.0,25.4041,25.4281,25.3079,25.4041,118106.0
2018-05-04 12:30:00,31.68,31.75,31.63,31.71,88480.0,25.4041,25.4602,25.364,25.4281,88480.0
2018-05-04 13:00:00,31.71,31.83,31.7,31.76,57161.0,25.4281,25.5244,25.4201,25.4682,57161.0
2018-05-04 13:30:00,31.75,31.82,31.7,31.76,61604.0,25.4602,25.5163,25.4201,25.4682,61604.0
2018-05-04 14:00:00,31.76,32.03,31.76,32.02,70604.0,25.4682,25.6847,25.4682,25.6767,70604.0
2018-05-04 14:30:00,32.02,32.02,31.89,31.89,95228.0,25.6767,25.6767,25.5725,25.5725,95228.0
2018-05-04 15:00:00,31.89,31.92,31.74,31.74,109863.0,25.5725,25.5965,25.4522,25.4522,109863.0
2018-05-04 15:30:00,31.75,31.75,31.6,31.65,399424.0,25.4602,25.4602,25.3399,25.38,399424.0
2018-05-07 09:30:00,31.6,31.81,31.22,31.24,118715.0,25.3399,25.5083,25.0352,25.0512,118715.0
2018-05-07 10:00:00,31.22,31.25,30.7,30.75,190535.0,25.0352,25.0593,24.6182,24.6583,190535.0
2018-05-07 10:30:00,30.75,30.76,30.41,30.42,343408.0,24.6583,24.6663,24.3857,24.3937,343408.0
2018-05-07 11:00:00,30.42,30.53,30.34,30.38,262542.0,24.3937,24.4819,24.3295,24.3616,262542.0
2018-05-07 11:30:00,30.38,30.39,30.23,30.36,175887.0,24.3616,24.3696,24.2413,24.3456,175887.0
2018-05-07 12:00:00,30.36,30.44,30.26,30.39,217087.0,24.3456,24.4097,24.2654,24.3696,217087.0
2018-05-07 12:30:00,30.39,30.39,30.26,30.39,105137.0,24.3696,24.3696,24.2654,24.3696,105137.0
2018-05-07 13:00:00,30.39,30.43,30.28,30.39,173255.0,24.3696,24.4017,24.2814,24.3696,173255.0
2018-05-07 13:30:00,30.39,30.4,30.24,30.33,143877.0,24.3696,24.3777,24.2493,24.3215,143877.0
2018-05-07 14:00:00,30.32,30.47,30.3,30.46,139133.0,24.3135,24.4338,24.2975,24.4258,139133.0
2018-05-07 14:30:00,30.46,30.58,30.4,30.51,133194.0,24.4258,24.522,24.3777,24.4659,133194.0
2018-05-07 15:00:00,30.5,30.55,30.28,30.29,159613.0,24.4578,24.4979,24.2814,24.2894,159613.0
2018-05-07 15:30:00,30.3,30.4,30.28,30.33,432357.0,24.2975,24.3777,24.2814,24.3215,432357.0
2018-05-08 09:30:00,30.29,30.49,30.09,30.18,162464.0,24.2894,24.4498,24.1291,24.2012,162464.0
2018-05-08 10:00:00,30.18,30.26,30.02,30.12,202617.0,24.2012,24.2654,24.0729,24.1531,202617.0
2018-05-08 10:30:00,30.11,30.25,30.0,30.23,188723.0,24.1451,24.2574,24.0569,24.2413,188723.0
2018-05-08 11:00:00,30.22,30.41,30.21,30.39,159455.0,24.2333,24.3857,24.2253,24.3696,159455.0
2018-05-08 11:30:00,30.39,30.4,30.21,30.31,145099.0,24.3696,24.3777,24.2253,24.3055,145099.0
2018-05-08 12:00:00,30.3,30.33,30.06,30.07,76278.0,24.2975,24.3215,24.105,24.113,76278.0
2018-05-08 12:30:00,30.06,30.09,29.9,29.91,218627.0,24.105,24.1291,23.9767,23.9847,218627.0
2018-05-08 13:00:00,29.91,30.1,29.91,30.08,92840.0,23.9847,24.1371,23.9847,24.121,92840.0
2018-05-08 13:30:00,30.09,30.14,30.03,30.07,63004.0,24.1291,24.1692,24.081,24.113,63004.0
2018-05-08 14:00:00,30.06,30.12,30.01,30.02,72424.0,24.105,24.1531,24.0649,24.0729,72424.0
2018-05-08 14:30:00,30.03,30.07,29.94,30.01,110736.0,24.081,24.113,24.0088,24.0649,110736.0
2018-05-08 15:00:00,30.02,30.17,29.98,30.15,118853.0,24.0729,24.1932,24.0409,24.1772,118853.0
2018-05-08 15:30:00,30.15,30.24,30.11,30.18,411524.0,24.1772,24.2493,24.1451,24.2012,411524.0
2018-05-09 09:30:00,30.2,30.84,30.15,30.8,178042.0,24.2173,24.7305,24.1772,24.6984,178042.0
2018-05-09 10:00:00,30.82,30.85,30.55,30.63,126867.0,24.7144,24.7385,24.4979,24.5621,126867.0
2018-05-09 10:30:00,30.63,30.7,30.46,30.54,161679.0,24.5621,24.6182,24.4258,24.4899,161679.0
2018-05-09 11:00:00,30.53,30.57,30.31,30.53,184618.0,24.4819,24.514,24.3055,24.4819,184618.0
2018-05-09 11:30:00,30.54,30.59,30.45,30.56,163855.0,24.4899,24.53,24.4177,24.506,163855.0
2018-05-09 12:00:00,30.57,30.65,30.47,30.64,129621.0,24.514,24.5781,24.4338,24.5701,129621.0
2018-05-09 12:30:00,30.63,30.74,30.62,30.74,135070.0,24.5621,24.6503,24.5541,24.6503,135070.0
2018-05-09 13:00:00,30.74,30.86,30.74,30.84,137912.0,24.6503,24.7465,24.6503,24.7305,137912.0
2018-05-09 13:30:00,30.85,30.96,30.85,30.87,100137.0,24.7385,24.8267,24.7385,24.7545,100137.0
2018-05-09 14:00:00,30.88,30.91,30.76,30.8,132636.0,24.7626,24.7866,24.6663,24.6984,132636.0
2018-05-09 14:30:00,30.81,30.89,30.79,30.83,119465.0,24.7064,24.7706,24.6904,24.7225,119465.0
2018-05-09 15:00:00,30.84,30.84,30.65,30.7,142311.0,24.7305,24.7305,24.5781,24.6182,142311.0
2018-05-09 15:30:00,30.71,30.9,30.71,30.84,428770.0,24.6262,24.7786,24.6262,24.7305,428770.0
2018-05-10 09:30:00,30.82,31.14,30.78,31.07,133399.0,24.7144,24.9711,24.6824,24.9149,133399.0
2018-05-10 10:00:00,31.07,31.07,30.76,30.89,110157.0,24.9149,24.9149,24.6663,24.7706,110157.0
2018-05-10 10:30:00,30.89,31.08,30.82,31.07,86395.0,24.7706,24.9229,24.7144,24.9149,86395.0
2018-05-10 11:00:00,31.06,31.25,30.97,31.23,151999.0,24.9069,25.0593,24.8347,25.0432,151999.0
2018-05-10 11:30:00,31.22,31.25,31.13,31.16,81080.0,25.0352,25.0593,24.963,24.9871,81080.0
2018-05-10 12:00:00,31.17,31.23,31.13,31.17,81555.0,24.9951,25.0432,24.963,24.9951,81555.0
2018-05-10 12:30:00,31.17,31.29,31.12,31.29,75159.0,24.9951,25.0913,24.955,25.0913,75159.0
2018-05-10 13:00:00,31.29,31.49,31.29,31.44,288093.0,25.0913,25.2517,25.0913,25.2116,288093.0
2018-05-10 13:30:00,31.43,31.48,31.35,31.48,129543.0,25.2036,25.2437,25.1395,25.2437,129543.0
2018-05-10 14:00:00,31.48,31.65,31.48,31.56,80769.0,25.2437,25.38,25.2437,25.3079,80769.0
2018-05-10 14:30:00,31.56,31.56,31.41,31.45,72053.0,25.3079,25.3079,25.1876,25.2196,72053.0
2018-05-10 15:00:00,31.46,31.47,31.26,31.32,89576.0,25.2277,25.2357,25.0673,25.1154,89576.0
2018-05-10 15:30:00,31.32,31.39,31.27,31.35,292387.0,25.1154,25.1715,25.0753,25.1395,292387.0
2018-05-11 09:30:00,31.34,31.82,31.06,31.51,123313.0,25.1314,25.5163,24.9069,25.2678,123313.0
2018-05-11 10:00:00,31.5,31.8,31.37,31.59,107023.0,25.2597,25.5003,25.1555,25.3319,107023.0
2018-05-11 10:30:00,31.58,31.84,31.56,31.82,104031.0,25.3239,25.5324,25.3079,25.5163,104031.0
2018-05-11 11:00:00,31.81,31.92,31.73,31.85,116015.0,25.5083,25.5965,25.4442,25.5404,116015.0
2018-05-11 11:30:00,31.85,31.95,31.8,31.83,88254.0,25.5404,25.6206,25.5003,25.5244,88254.0
2018-05-11 12:00:00,31.82,31.85,31.72,31.75,102017.0,25.5163,25.5404,25.4362,25.4602,102017.0
2018-05-11 12:30:00,31.76,31.86,31.69,31.76,72079.0,25.4682,25.5484,25.4121,25.4682,72079.0
2018-05-11 13:00:00,31.76,31.82,31.72,31.73,76639.0,25.4682,25.5163,25.4362,25.4442,76639.0
2018-05-11 13:30:00,31.72,31.85,31.69,31.81,84045.0,25.4362,25.5404,25.4121,25.5083,84045.0
2018-05-11 14:00:00,31.81,31.94,31.77,31.94,111793.0,25.5083,25.6126,25.4763,25.6126,111793.0
2018-05-11 14:30:00,31.94,31.99,31.86,31.94,101845.0,25.6126,25.6527,25.5484,25.6126,101845.0
2018-05-11 15:00:00,31.94,31.96,31.88,31.91,108156.0,25.6126,25.6286,25.5645,25.5885,108156.0
2018-05-11 15:30:00,31.9,31.98,31.88,31.92,509423.0,25.5805,25.6446,25.5645,25.5965,509423.0
2018-05-14 09:30:00,31.94,32.0,31.63,31.81,320836.0,25.6126,25.6607,25.364,25.5083,320836.0
2018-05-14 10:00:00,31.82,31.91,31.63,31.78,138308.0,25.5163,25.5885,25.364,25.4843,138308.0
2018-05-14 10:30:00,31.78,31.91,31.69,31.91,115805.0,25.4843,25.5885,25.4121,25.5885,115805.0
2018-05-14 11:00:00,31.9,31.95,31.81,31.9,122432.0,25.5805,25.6206,25.5083,25.5805,122432.0
2018-05-14 11:30:00,31.91,31.97,31.86,31.97,103076.0,25.5885,25.6366,25.5484,25.6366,103076.0
2018-05-14 12:00:00,31.96,32.18,31.96,32.06,160213.0,25.6286,25.805,25.6286,25.7088,160213.0
2018-05-14 12:30:00,32.07,32.12,32.0,32.07,99185.0,25.7168,25.7569,25.6607,25.7168,99185.0
2018-05-14 13:00:00,32.07,32.2,32.05,32.11,84084.0,25.7168,25.8211,25.7008,25.7489,84084.0
2018-05-14 13:30:00,32.11,32.21,32.1,32.17,126928.0,25.7489,25.8291,25.7409,25.797,126928.0
2018-05-14 14:00:00,32.17,32.28,32.15,32.16,126072.0,25.797,25.8852,25.781,25.789,126072.0
2018-05-14 14:30:00,32.16,32.27,32.16,32.26,128031.0,25.789,25.8772,25.789,25.8692,128031.0
2018-05-14 15:00:00,32.25,32.44,32.21,32.43,248522.0,25.8612,26.0135,25.8291,26.0055,248522.0
2018-05-14 15:30:00,32.42,32.46,32.34,32.38,812476.0,25.9975,26.0296,25.9333,25.9654,812476.0
2018-05-15 09:30:00,32.35,32.58,32.1,32.3,197971.0,25.9414,26.1258,25.7409,25.9013,197971.0
2018-05-15 10:00:00,32.29,32.62,32.25,32.45,238980.0,25.8932,26.1579,25.8612,26.0215,238980.0
2018-05-15 10:30:00,32.45,32.85,32.43,32.84,140871.0,26.0215,26.3423,26.0055,26.3343,140871.0
2018-05-15 11:00:00,32.84,32.91,32.71,32.72,133754.0,26.3343,26.3904,26.23,26.2381,133754.0
2018-05-15 11:30:00,32.74,32.76,32.59,32.64,128918.0,26.2541,26.2701,26.1338,26.1739,128918.0
2018-05-15 12:00:00,32.64,32.67,32.58,32.6,90397.0,26.1739,26.198,26.1258,26.1418,90397.0
2018-05-15 12:30:00,32.61,32.86,32.61,32.81,91060.0,26.1498,26.3503,26.1498,26.3102,91060.0
2018-05-15 13:00:00,32.8,32.82,32.72,32.73,73654.0,26.3022,26.3182,26.2381,26.2461,73654.0
2018-05-15 13:30:00,32.74,32.79,32.67,32.77,67692.0,26.2541,26.2942,26.198,26.2781,67692.0
2018-05-15 14:00:00,32.77,32.78,32.6,32.6,102281.0,26.2781,26.2862,26.1418,26.1418,102281.0
2018-05-15 14:30:00,32.6,32.71,32.56,32.69,91532.0,26.1418,26.23,26.1097,26.214,91532.0
2018-05-15 15:00:00,32.7,32.75,32.6,32.61,120616.0,26.222,26.2621,26.1418,26.1498,120616.0
2018-05-15 15:30:00,32.61,32.72,32.54,32.71,437205.0,26.1498,26.2381,26.0937,26.23,437205.0
2018-05-16 09:30:00,33.0,33.72,32.98,33.55,223246.0,26.4626,27.0399,26.4465,26.9036,223246.0
2018-05-16 10:00:00,33.57,33.57,33.0,33.0,149829.0,26.9197,26.9197,26.4626,26.4626,149829.0
2018-05-16 10:30:00,33.01,33.31,32.82,33.25,128139.0,26.4706,26.7112,26.3182,26.6631,128139.0
2018-05-16 11:00:00,33.25,33.27,32.89,32.91,150984.0,26.6631,26.6791,26.3744,26.3904,150984.0
2018-05-16 11:30:00,32.89,32.99,32.78,32.94,113663.0,26.3744,26.4546,26.2862,26.4145,113663.0
2018-05-16 12:00:00,32.95,33.08,32.9,33.06,57894.0,26.4225,26.5267,26.3824,26.5107,57894.0
2018-05-16 12:30:00,33.05,33.13,33.02,33.11,45968.0,26.5027,26.5668,26.4786,26.5508,45968.0
2018-05-16 13:00:00,33.11,33.16,33.05,33.1,34186.0,26.5508,26.5909,26.5027,26.5428,34186.0
2018-05-16 13:30:00,33.11,33.24,33.05,33.23,56471.0,26.5508,26.655,26.5027,26.647,56471.0
2018-05-16 14:00:00,33.24,33.25,33.13,33.17,101995.0,26.655,26.6631,26.5668,26.5989,101995.0
2018-05-16 14:30:00,33.18,33.21,33.1,33.11,166358.0,26.6069,26.631,26.5428,26.5508,166358.0
2018-05-16 15:00:00,33.1,33.12,32.91,32.91,310299.0,26.5428,26.5588,26.3904,26.3904,310299.0
2018-05-16 15:30:00,32.91,32.91,32.68,32.79,567018.0,26.3904,26.3904,26.206,26.2942,567018.0
2018-05-17 09:30:00,32.63,33.02,32.33,32.41,278334.0,26.1659,26.4786,25.9253,25.9895,278334.0
2018-05-17 10:00:00,32.43,32.52,32.27,32.36,210828.0,26.0055,26.0777,25.8772,25.9494,210828.0
2018-05-17 10:30:00,32.37,32.53,32.37,32.42,213942.0,25.9574,26.0857,25.9574,25.9975,213942.0
2018-05-17 11:00:00,32.41,32.5,32.36,32.42,288563.0,25.9895,26.0616,25.9494,25.9975,288563.0
2018-05-17 11:30:00,32.42,32.47,32.28,32.31,180620.0,25.9975,26.0376,25.8852,25.9093,180620.0
2018-05-17 12:00:00,32.32,32.4,32.25,32.36,110243.0,25.9173,25.9814,25.8612,25.9494,110243.0
2018-05-17 12:30:00,32.36,32.36,32.23,32.31,70675.0,25.9494,25.9494,25.8451,25.9093,70675.0
2018-05-17 13:00:00,32.31,32.36,32.27,32.35,152901.0,25.9093,25.9494,25.8772,25.9414,152901.0
2018-05-17 13:30:00,32.35,32.36,32.18,32.21,152323.0,25.9414,25.9494,25.805,25.8291,152323.0
2018-05-17 14:00:00,32.22,32.22,32.1,32.1,200980.0,25.8371,25.8371,25.7409,25.7409,200980.0
2018-05-17 14:30:00,32.09,32.21,32.02,32.05,142065.0,25.7329,25.8291,25.6767,25.7008,142065.0
2018-05-17 15:00:00,32.05,32.14,32.04,32.07,140468.0,25.7008,25.773,25.6928,25.7168,140468.0
2018-05-17 15:30:00,32.06,32.12,32.02,32.06,301666.0,25.7088,25.7569,25.6767,25.7088,301666.0
2018-05-18 09:30:00,32.04,32.25,31.56,31.68,172021.0,25.6928,25.8612,25.3079,25.4041,172021.0
2018-05-18 10:00:00,31.69,31.85,31.68,31.79,104065.0,25.4121,25.5404,25.4041,25.4923,104065.0
2018-05-18 10:30:00,31.79,31.81,31.57,31.59,211919.0,25.4923,25.5083,25.3159,25.3319,211919.0
2018-05-18 11:00:00,31.59,31.65,31.49,31.5,229674.0,25.3319,25.38,25.2517,25.2597,229674.0
2018-05-18 11:30:00,31.5,31.51,31.36,31.37,98597.0,25.2597,25.2678,25.1475,25.1555,98597.0
2018-05-18 12:00:00,31.37,31.37,31.23,31.25,72982.0,25.1555,25.1555,25.0432,25.0593,72982.0
2018-05-18 12:30:00,31.25,31.4,31.24,31.4,58219.0,25.0593,25.1795,25.0512,25.1795,58219.0
2018-05-18 13:00:00,31.4,31.4,31.14,31.17,111924.0,25.1795,25.1795,24.9711,24.9951,111924.0
2018-05-18 13:30:00,31.18,31.19,31.06,31.06,68184.0,25.0031,25.0112,24.9069,24.9069,68184.0
2018-05-18 14:00:00,31.06,31.26,31.05,31.21,77793.0,24.9069,25.0673,24.8989,25.0272,77793.0
2018-05-18 14:30:00,31.2,31.21,31.11,31.16,106448.0,25.0192,25.0272,24.947,24.9871,106448.0
2018-05-18 15:00:00,31.16,31.17,31.02,31.04,189711.0,24.9871,24.9951,24.8748,24.8909,189711.0
2018-05-18 15:30:00,31.04,31.05,30.94,31.0,627372.0,24.8909,24.8989,24.8107,24.8588,627372.0
2018-05-21 09:30:00,31.09,31.24,30.84,30.84,193803.0,24.931,25.0512,24.7305,24.7305,193803.0
2018-05-21 10:00:00,30.84,30.93,30.74,30.79,177572.0,24.7305,24.8027,24.6503,24.6904,177572.0
2018-05-21 10:30:00,30.79,31.16,30.79,31.05,215077.0,24.6904,24.9871,24.6904,24.8989,215077.0
2018-05-21 11:00:00,31.05,31.11,30.98,31.04,208625.0,24.8989,24.947,24.8428,24.8909,208625.0
2018-05-21 11:30:00,31.04,31.05,30.93,31.03,147730.0,24.8909,24.8989,24.8027,24.8828,147730.0
2018-05-21 12:00:00,31.03,31.1,30.92,30.92,120886.0,24.8828,24.939,24.7946,24.7946,120886.0
2018-05-21 12:30:00,30.92,30.93,30.68,30.69,187045.0,24.7946,24.8027,24.6022,24.6102,187045.0
2018-05-21 13:00:00,30.69,30.77,30.65,30.7,174368.0,24.6102,24.6744,24.5781,24.6182,174368.0
2018-05-21 13:30:00,30.69,30.72,30.37,30.44,219822.0,24.6102,24.6343,24.3536,24.4097,219822.0
2018-05-21 14:00:00,30.45,30.47,30.36,30.43,144262.0,24.4177,24.4338,24.3456,24.4017,144262.0
2018-05-21 14:30:00,30.44,30.55,30.39,30.5,146358.0,24.4097,24.4979,24.3696,24.4578,146358.0
2018-05-21 15:00:00,30.51,30.6,30.45,30.45,194228.0,24.4659,24.538,24.4177,24.4177,194228.0
2018-05-21 15:30:00,30.45,30.47,30.35,30.4,520424.0,24.4177,24.4338,24.3376,24.3777,520424.0
2018-05-22 09:30:00,30.67,30.67,30.29,30.48,155645.0,24.5942,24.5942,24.2894,24.4418,155645.0
2018-05-22 10:00:00,30.47,30.74,30.44,30.47,186117.0,24.4338,24.6503,24.4097,24.4338,186117.0
2018-05-22 10:30:00,30.47,30.47,30.14,30.14,185631.0,24.4338,24.4338,24.1692,24.1692,185631.0
2018-05-22 11:00:00,30.16,30.21,30.02,30.04,120729.0,24.1852,24.2253,24.0729,24.089,120729.0
2018-05-22 11:30:00,30.04,30.04,29.97,30.01,151623.0,24.089,24.089,24.0328,24.0649,151623.0
2018-05-22 12:00:00,30.02,30.07,29.94,29.99,126426.0,24.0729,24.113,24.0088,24.0489,126426.0
2018-05-22 12:30:00,29.98,30.05,29.95,30.05,101493.0,24.0409,24.097,24.0168,24.097,101493.0
2018-05-22 13:00:00,30.05,30.06,29.96,30.03,77532.0,24.097,24.105,24.0248,24.081,77532.0
2018-05-22 13:30:00,30.02,30.04,29.95,30.01,114167.0,24.0729,24.089,24.0168,24.0649,114167.0
2018-05-22 14:00:00,30.01,30.1,30.01,30.09,81499.0,24.0649,24.1371,24.0649,24.1291,81499.0
2018-05-22 14:30:00,30.09,30.12,30.04,30.06,95128.0,24.1291,24.1531,24.089,24.105,95128.0
2018-05-22 15:00:00,30.06,30.09,30.03,30.04,103743.0,24.105,24.1291,24.081,24.089,103743.0
2018-05-22 15:30:00,30.05,30.05,29.98,30.0,350056.0,24.097,24.097,24.0409,24.0569,350056.0
2018-05-23 09:30:00,30.0,30.48,29.95,30.48,252911.0,24.0569,24.4418,24.0168,24.4418,252911.0
2018-05-23 10:00:00,30.48,30.54,30.18,30.54,159673.0,24.4418,24.4899,24.2012,24.4899,159673.0
2018-05-23 10:30:00,30.53,30.56,30.23,30.23,98704.0,24.4819,24.506,24.2413,24.2413,98704.0
2018-05-23 11:00:00,30.22,30.44,30.21,30.38,96030.0,24.2333,24.4097,24.2253,24.3616,96030.0
2018-05-23 11:30:00,30.39,30.57,30.36,30.54,102769.0,24.3696,24.514,24.3456,24.4899,102769.0
2018-05-23 12:00:00,30.55,30.56,30.26,30.36,129970.0,24.4979,24.506,24.2654,24.3456,129970.0
2018-05-23 12:30:00,30.36,30.38,30.22,30.34,55298.0,24.3456,24.3616,24.2333,24.3295,55298.0
2018-05-23 13:00:00,30.34,30.39,30.29,30.38,85938.0,24.3295,24.3696,24.2894,24.3616,85938.0
2018-05-23 13:30:00,30.37,30.41,30.35,30.35,105661.0,24.3536,24.3857,24.3376,24.3376,105661.0
2018-05-23 14:00:00,30.36,30.61,30.34,30.54,103620.0,24.3456,24.5461,24.3295,24.4899,103620.0
2018-05-23 14:30:00,30.54,30.54,30.42,30.5,80587.0,24.4899,24.4899,24.3937,24.4578,80587.0
2018-05-23 15:00:00,30.51,30.58,30.48,30.55,90651.0,24.4659,24.522,24.4418,24.4979,90651.0
2018-05-23 15:30:00,30.55,30.57,30.5,30.55,277406.0,24.4979,24.514,24.4578,24.4979,277406.0
2018-05-24 09:30:00,30.37,30.6,30.29,30.53,90884.0,24.3536,24.538,24.2894,24.4819,90884.0
2018-05-24 10:00:00,30.55,30.73,30.51,30.52,102199.0,24.4979,24.6423,24.4659,24.4739,102199.0
2018-05-24 10:30:00,30.53,30.74,30.48,30.72,90065.0,24.4819,24.6503,24.4418,24.6343,90065.0
2018-05-24 11:00:00,30.73,31.03,30.73,31.0,220546.0,24.6423,24.8828,24.6423,24.8588,220546.0
2018-05-24 11:30:00,31.01,31.11,30.95,31.1,128853.0,24.8668,24.947,24.8187,24.939,128853.0
2018-05-24 12:00:00,31.1,31.13,31.05,31.09,91279.0,24.939,24.963,24.8989,24.931,91279.0
2018-05-24 12:30:00,31.1,31.16,31.03,31.13,54694.0,24.939,24.9871,24.8828,24.963,54694.0
2018-05-24 13:00:00,31.13,31.22,31.11,31.21,87334.0,24.963,25.0352,24.947,25.0272,87334.0
2018-05-24 13:30:00,31.2,31.21,31.11,31.18,92645.0,25.0192,25.0272,24.947,25.0031,92645.0
2018-05-24 14:00:00,31.18,31.22,31.12,31.12,54967.0,25.0031,25.0352,24.955,24.955,54967.0
2018-05-24 14:30:00,31.11,31.14,30.95,31.0,69922.0,24.947,24.9711,24.8187,24.8588,69922.0
2018-05-24 15:00:00,30.99,31.04,30.93,30.94,69690.0,24.8508,24.8909,24.8027,24.8107,69690.0
2018-05-24 15:30:00,30.93,30.94,30.81,30.9,560255.0,24.8027,24.8107,24.7064,24.7786,560255.0
2018-05-25 09:30:00,30.9,31.09,30.38,30.72,218202.0,24.7786,24.931,24.3616,24.6343,218202.0
2018-05-25 10:00:00,30.73,30.76,30.52,30.64,180710.0,24.6423,24.6663,24.4739,24.5701,180710.0
2018-05-25 10:30:00,30.63,30.74,30.4,30.58,275842.0,24.5621,24.6503,24.3777,24.522,275842.0
2018-05-25 11:00:00,30.58,30.65,30.45,30.6,106785.0,24.522,24.5781,24.4177,24.538,106785.0
2018-05-25 11:30:00,30.6,30.73,30.56,30.6,152757.0,24.538,24.6423,24.506,24.538,152757.0
2018-05-25 12:00:00,30.61,30.71,30.59,30.71,69723.0,24.5461,24.6262,24.53,24.6262,69723.0
2018-05-25 12:30:00,30.7,30.74,30.65,30.7,55505.0,24.6182,24.6503,24.5781,24.6182,55505.0
2018-05-25 13:00:00,30.7,30.71,30.55,30.57,83482.0,24.6182,24.6262,24.4979,24.514,83482.0
2018-05-25 13:30:00,30.56,30.61,30.51,30.52,65201.0,24.506,24.5461,24.4659,24.4739,65201.0
2018-05-25 14:00:00,30.52,30.55,30.42,30.43,70097.0,24.4739,24.4979,24.3937,24.4017,70097.0
2018-05-25 14:30:00,30.42,30.44,30.29,30.32,139663.0,24.3937,24.4097,24.2894,24.3135,139663.0
2018-05-25 15:00:00,30.32,30.42,30.25,30.41,229624.0,24.3135,24.3937,24.2574,24.3857,229624.0
2018-05-25 15:30:00,30.4,30.47,30.35,30.38,460867.0,24.3777,24.4338,24.3376,24.3616,460867.0
2018-05-29 09:30:00,30.08,30.41,29.76,30.18,615062.0,24.121,24.3857,23.8644,24.2012,615062.0
2018-05-29 10:00:00,30.19,30.45,30.18,30.37,426352.0,24.2093,24.4177,24.2012,24.3536,426352.0
2018-05-29 10:30:00,30.37,30.37,30.17,30.35,282364.0,24.3536,24.3536,24.1932,24.3376,282364.0
2018-05-29 11:00:00,30.35,30.52,30.31,30.51,254236.0,24.3376,24.4739,24.3055,24.4659,254236.0
2018-05-29 11:30:00,30.5,30.5,30.17,30.3,172607.0,24.4578,24.4578,24.1932,24.2975,172607.0
2018-05-29 12:00:00,30.31,30.31,30.03,30.16,206522.0,24.3055,24.3055,24.081,24.1852,206522.0
2018-05-29 12:30:00,30.16,30.57,30.16,30.52,289106.0,24.1852,24.514,24.1852,24.4739,289106.0
2018-05-29 13:00:00,30.51,30.52,30.14,30.22,158272.0,24.4659,24.4739,24.1692,24.2333,158272.0
2018-05-29 13:30:00,30.21,30.56,30.2,30.45,263275.0,24.2253,24.506,24.2173,24.4177,263275.0
2018-05-29 14:00:00,30.45,30.47,30.2,30.37,241416.0,24.4177,24.4338,24.2173,24.3536,241416.0
2018-05-29 14:30:00,30.37,30.42,30.3,30.38,241267.0,24.3536,24.3937,24.2975,24.3616,241267.0
2018-05-29 15:00:00,30.39,30.54,30.37,30.54,386834.0,24.3696,24.4899,24.3536,24.4899,386834.0
2018-05-29 15:30:00,30.53,30.7,30.32,30.44,1140267.0,24.4819,24.6182,24.3135,24.4097,1140267.0
2018-05-30 09:30:00,37.59,37.9,35.87,36.45,6060313.0,30.1433,30.3919,28.764,29.2291,6060313.0
2018-05-30 10:00:00,36.45,37.6,36.32,37.56,3195757.0,29.2291,30.1513,29.1249,30.1192,3195757.0
2018-05-30 10:30:00,37.54,38.21,37.53,37.91,2863805.0,30.1032,30.6405,30.0952,30.3999,2863805.0
2018-05-30 11:00:00,37.92,38.85,37.87,38.77,2476024.0,30.4079,31.1537,30.3678,31.0895,2476024.0
2018-05-30 11:30:00,38.77,38.99,38.43,38.62,1890225.0,31.0895,31.2659,30.8169,30.9692,1890225.0
2018-05-30 12:00:00,38.63,38.94,38.1,38.93,1673549.0,30.9773,31.2258,30.5523,31.2178,1673549.0
2018-05-30 12:30:00,38.91,38.95,38.47,38.57,979493.0,31.2018,31.2339,30.849,30.9291,979493.0
2018-05-30 13:00:00,38.58,38.68,38.41,38.48,643478.0,30.9372,31.0174,30.8008,30.857,643478.0
2018-05-30 13:30:00,38.49,38.88,38.48,38.69,705166.0,30.865,31.1777,30.857,31.0254,705166.0
2018-05-30 14:00:00,38.7,38.79,38.48,38.79,926430.0,31.0334,31.1056,30.857,31.1056,926430.0
2018-05-30 14:30:00,38.79,38.84,37.9,37.9,1628256.0,31.1056,31.1457,30.3919,30.3919,1628256.0
2018-05-30 15:00:00,37.89,38.46,37.89,38.18,1336460.0,30.3839,30.8409,30.3839,30.6164,1336460.0
2018-05-30 15:30:00,38.17,38.46,38.05,38.35,1926996.0,30.6084,30.8409,30.5122,30.7527,1926996.0
2018-05-31 09:30:00,38.54,38.83,37.55,37.64,1246822.0,30.9051,31.1376,30.1112,30.1834,1246822.0
2018-05-31 10:00:00,37.64,37.83,37.3,37.4,878698.0,30.1834,30.3357,29.9107,29.9909,878698.0
2018-05-31 10:30:00,37.41,37.7,37.21,37.49,612243.0,29.9989,30.2315,29.8386,30.0631,612243.0
2018-05-31 11:00:00,37.49,37.53,37.23,37.53,308438.0,30.0631,30.0952,29.8546,30.0952,308438.0
2018-05-31 11:30:00,37.54,37.75,37.45,37.53,246433.0,30.1032,30.2716,30.031,30.0952,246433.0
2018-05-31 12:00:00,37.53,37.53,37.16,37.26,291154.0,30.0952,30.0952,29.7985,29.8787,291154.0
2018-05-31 12:30:00,37.24,37.25,37.02,37.11,356296.0,29.8626,29.8706,29.6862,29.7584,356296.0
2018-05-31 13:00:00,37.12,37.14,36.84,36.91,351646.0,29.7664,29.7824,29.5419,29.598,351646.0
2018-05-31 13:30:00,36.92,36.98,36.6,36.66,303557.0,29.606,29.6541,29.3494,29.3975,303557.0
2018-05-31 14:00:00,36.67,37.04,36.62,36.67,391263.0,29.4055,29.7022,29.3654,29.4055,391263.0
2018-05-31 14:30:00,36.65,36.74,36.58,36.72,361960.0,29.3895,29.4617,29.3334,29.4456,361960.0
2018-05-31 15:00:00,36.72,36.84,36.34,36.46,756499.0,29.4456,29.5419,29.1409,29.2371,756499.0
2018-05-31 15:30:00,36.46,36.74,36.41,36.61,1031653.0,29.2371,29.4617,29.1971,29.3574,1031653.0
2018-06-01 09:30:00,37.0,37.03,36.16,36.18,558480.0,29.6702,29.6942,28.9966,29.0126,558480.0
2018-06-01 10:00:00,36.17,36.99,35.91,36.98,695566.0,29.0046,29.6622,28.7961,29.6541,695566.0
2018-06-01 10:30:00,36.99,37.08,36.15,36.15,507558.0,29.6622,29.7343,28.9886,28.9886,507558.0
2018-06-01 11:00:00,36.15,36.54,36.04,36.16,419647.0,28.9886,29.3013,28.9003,28.9966,419647.0
2018-06-01 11:30:00,36.16,36.26,35.65,35.76,512740.0,28.9966,29.0768,28.5876,28.6758,512740.0
2018-06-01 12:00:00,35.77,35.96,35.57,35.64,285841.0,28.6838,28.8362,28.5235,28.5796,285841.0
2018-06-01 12:30:00,35.65,35.86,35.57,35.59,253601.0,28.5876,28.756,28.5235,28.5395,253601.0
2018-06-01 13:00:00,35.59,35.71,35.53,35.57,257672.0,28.5395,28.6357,28.4914,28.5235,257672.0
2018-06-01 13:30:00,35.57,35.59,35.29,35.56,389363.0,28.5235,28.5395,28.2989,28.5154,389363.0
2018-06-01 14:00:00,35.55,35.73,35.2,35.42,451199.0,28.5074,28.6518,28.2268,28.4032,451199.0
2018-06-01 14:30:00,35.42,35.53,35.27,35.51,296280.0,28.4032,28.4914,28.2829,28.4753,296280.0
2018-06-01 15:00:00,35.5,35.51,35.22,35.24,430211.0,28.4673,28.4753,28.2428,28.2588,430211.0
2018-06-01 15:30:00,35.24,35.36,35.1,35.34,998531.0,28.2588,28.3551,28.1466,28.339,998531.0
2018-06-04 09:30:00,35.5,36.29,35.45,36.2,394313.0,28.4673,29.1008,28.4272,29.0287,394313.0
2018-06-04 10:00:00,36.23,36.89,36.21,36.73,371162.0,29.0527,29.582,29.0367,29.4537,371162.0
2018-06-04 10:30:00,36.73,36.75,36.42,36.58,234125.0,29.4537,29.4697,29.2051,29.3334,234125.0
2018-06-04 11:00:00,36.6,36.99,36.59,36.98,340363.0,29.3494,29.6622,29.3414,29.6541,340363.0
2018-06-04 11:30:00,36.97,37.15,36.77,36.89,296095.0,29.6461,29.7905,29.4857,29.582,296095.0
2018-06-04 12:00:00,36.89,37.18,36.72,37.08,203860.0,29.582,29.8145,29.4456,29.7343,203860.0
2018-06-04 12:30:00,37.08,37.14,36.86,36.94,156862.0,29.7343,29.7824,29.5579,29.6221,156862.0
2018-06-04 13:00:00,36.95,36.99,36.82,36.83,85853.0,29.6301,29.6622,29.5258,29.5338,85853.0
2018-06-04 13:30:00,36.82,36.84,36.67,36.73,147576.0,29.5258,29.5419,29.4055,29.4537,147576.0
2018-06-04 14:00:00,36.73,36.76,36.61,36.68,120514.0,29.4537,29.4777,29.3574,29.4136,120514.0
2018-06-04 14:30:00,36.67,36.96,36.56,36.93,177116.0,29.4055,29.6381,29.3173,29.614,177116.0
2018-06-04 15:00:00,36.92,36.92,36.6,36.6,217622.0,29.606,29.606,29.3494,29.3494,217622.0
2018-06-04 15:30:00,36.61,36.69,36.51,36.6,557387.0,29.3574,29.4216,29.2772,29.3494,557387.0
2018-06-05 09:30:00,36.65,36.97,36.38,36.67,309890.0,29.3895,29.6461,29.173,29.4055,309890.0
2018-06-05 10:00:00,36.67,36.94,36.52,36.65,289842.0,29.4055,29.6221,29.2853,29.3895,289842.0
2018-06-05 10:30:00,36.66,36.68,36.13,36.6,173960.0,29.3975,29.4136,28.9725,29.3494,173960.0
2018-06-05 11:00:00,36.61,36.77,36.53,36.6,126084.0,29.3574,29.4857,29.2933,29.3494,126084.0
2018-06-05 11:30:00,36.6,36.61,36.4,36.45,99541.0,29.3494,29.3574,29.189,29.2291,99541.0
2018-06-05 12:00:00,36.46,36.86,36.39,36.86,105167.0,29.2371,29.5579,29.181,29.5579,105167.0
2018-06-05 12:30:00,36.87,36.99,36.79,36.88,65998.0,29.5659,29.6622,29.5018,29.5739,65998.0
2018-06-05 13:00:00,36.87,36.93,36.81,36.93,49926.0,29.5659,29.614,29.5178,29.614,49926.0
2018-06-05 13:30:00,36.93,37.01,36.83,36.84,93496.0,29.614,29.6782,29.5338,29.5419,93496.0
2018-06-05 14:00:00,36.84,37.12,36.83,37.12,84759.0,29.5419,29.7664,29.5338,29.7664,84759.0
2018-06-05 14:30:00,37.12,37.22,37.11,37.15,104630.0,29.7664,29.8466,29.7584,29.7905,104630.0
2018-06-05 15:00:00,37.15,37.26,37.1,37.2,130142.0,29.7905,29.8787,29.7504,29.8305,130142.0
2018-06-05 15:30:00,37.2,37.23,37.04,37.17,390147.0,29.8305,29.8546,29.7022,29.8065,390147.0
2018-06-06 09:30:00,37.24,37.49,36.91,37.19,185856.0,29.8626,30.0631,29.598,29.8225,185856.0
2018-06-06 10:00:00,37.18,37.51,37.06,37.48,235219.0,29.8145,30.0791,29.7183,30.0551,235219.0
2018-06-06 10:30:00,37.49,37.54,37.33,37.53,118971.0,30.0631,30.1032,29.9348,30.0952,118971.0
2018-06-06 11:00:00,37.52,37.54,37.28,37.28,276564.0,30.0872,30.1032,29.8947,29.8947,276564.0
2018-06-06 11:30:00,37.28,37.34,36.97,37.05,106569.0,29.8947,29.9428,29.6461,29.7103,106569.0
2018-06-06 12:00:00,37.05,37.06,36.83,36.89,84347.0,29.7103,29.7183,29.5338,29.582,84347.0
2018-06-06 12:30:00,36.88,37.01,36.78,36.85,88156.0,29.5739,29.6782,29.4938,29.5499,88156.0
2018-06-06 13:00:00,36.85,37.06,36.8,37.0,71708.0,29.5499,29.7183,29.5098,29.6702,71708.0
2018-06-06 13:30:00,37.0,37.32,37.0,37.23,103730.0,29.6702,29.9268,29.6702,29.8546,103730.0
2018-06-06 14:00:00,37.24,37.4,37.24,37.39,89570.0,29.8626,29.9909,29.8626,29.9829,89570.0
2018-06-06 14:30:00,37.39,37.39,37.3,37.34,89033.0,29.9829,29.9829,29.9107,29.9428,89033.0
2018-06-06 15:00:00,37.35,37.51,37.33,37.33,141748.0,29.9508,30.0791,29.9348,29.9348,141748.0
2018-06-06 15:30:00,37.34,37.36,37.24,37.33,414782.0,29.9428,29.9589,29.8626,29.9348,414782.0
2018-06-07 09:30:00,37.18,37.72,37.05,37.38,103041.0,29.9939,30.4296,29.8891,30.1553,103041.0
2018-06-07 10:00:00,37.35,37.69,37.35,37.6,116358.0,30.1311,30.4054,30.1311,30.3327,116358.0
2018-06-07 10:30:00,37.62,37.78,37.55,37.57,141322.0,30.3489,30.478,30.2924,30.3085,141322.0
2018-06-07 11:00:00,37.6,37.61,37.22,37.23,102979.0,30.3327,30.3408,30.0262,30.0343,102979.0
2018-06-07 11:30:00,37.25,37.37,37.23,37.33,64807.0,30.0504,30.1472,30.0343,30.1149,64807.0
2018-06-07 12:00:00,37.33,37.4,37.24,37.39,81524.0,30.1149,30.1714,30.0423,30.1633,81524.0
2018-06-07 12:30:00,37.39,37.45,37.35,37.44,48986.0,30.1633,30.2117,30.1311,30.2037,48986.0
2018-06-07 13:00:00,37.43,37.48,37.31,37.41,64428.0,30.1956,30.2359,30.0988,30.1795,64428.0
2018-06-07 13:30:00,37.4,37.45,37.28,37.35,51114.0,30.1714,30.2117,30.0746,30.1311,51114.0
2018-06-07 14:00:00,37.37,37.54,37.34,37.5,79779.0,30.1472,30.2843,30.123,30.2521,79779.0
2018-06-07 14:30:00,37.5,37.5,37.3,37.38,75166.0,30.2521,30.2521,30.0907,30.1553,75166.0
2018-06-07 15:00:00,37.39,37.5,37.36,37.44,85626.0,30.1633,30.2521,30.1391,30.2037,85626.0
2018-06-07 15:30:00,37.44,37.46,37.34,37.39,285429.0,30.2037,30.2198,30.123,30.1633,285429.0
2018-06-08 09:30:00,37.29,37.65,37.08,37.65,224924.0,30.0827,30.3731,29.9133,30.3731,224924.0
2018-06-08 10:00:00,37.68,37.73,37.51,37.66,196003.0,30.3973,30.4376,30.2601,30.3812,196003.0
2018-06-08 10:30:00,37.65,37.81,37.58,37.59,173191.0,30.3731,30.5022,30.3166,30.3247,173191.0
2018-06-08 11:00:00,37.59,37.59,37.19,37.36,248263.0,30.3247,30.3247,30.002,30.1391,248263.0
2018-06-08 11:30:00,37.36,37.49,37.31,37.4,169309.0,30.1391,30.244,30.0988,30.1714,169309.0
2018-06-08 12:00:00,37.42,37.48,37.34,37.45,113530.0,30.1875,30.2359,30.123,30.2117,113530.0
2018-06-08 12:30:00,37.45,37.5,37.39,37.48,53426.0,30.2117,30.2521,30.1633,30.2359,53426.0
2018-06-08 13:00:00,37.48,37.54,37.37,37.45,216333.0,30.2359,30.2843,30.1472,30.2117,216333.0
2018-06-08 13:30:00,37.45,37.55,37.42,37.48,98455.0,30.2117,30.2924,30.1875,30.2359,98455.0
2018-06-08 14:00:00,37.49,37.49,37.33,37.35,125627.0,30.244,30.244,30.1149,30.1311,125627.0
2018-06-08 14:30:00,37.35,37.46,37.33,37.43,85113.0,30.1311,30.2198,30.1149,30.1956,85113.0
2018-06-08 15:00:00,37.43,37.54,37.41,37.51,150465.0,30.1956,30.2843,30.1795,30.2601,150465.0
2018-06-08 15:30:00,37.52,37.53,37.34,37.43,492933.0,30.2682,30.2763,30.123,30.1956,492933.0
2018-06-11 09:30:00,37.46,37.6,37.16,37.22,189480.0,30.2198,30.3327,29.9778,30.0262,189480.0
2018-06-11 10:00:00,37.24,37.5,37.24,37.43,70361.0,30.0423,30.2521,30.0423,30.1956,70361.0
2018-06-11 10:30:00,37.42,37.54,37.37,37.41,98149.0,30.1875,30.2843,30.1472,30.1795,98149.0
2018-06-11 11:00:00,37.43,37.59,37.38,37.47,104857.0,30.1956,30.3247,30.1553,30.2279,104857.0
2018-06-11 11:30:00,37.47,37.47,37.23,37.27,57962.0,30.2279,30.2279,30.0343,30.0665,57962.0
2018-06-11 12:00:00,37.28,37.31,37.21,37.28,50454.0,30.0746,30.0988,30.0181,30.0746,50454.0
2018-06-11 12:30:00,37.28,37.42,37.27,37.32,87716.0,30.0746,30.1875,30.0665,30.1069,87716.0
2018-06-11 13:00:00,37.33,37.35,37.16,37.2,159305.0,30.1149,30.1311,29.9778,30.0101,159305.0
2018-06-11 13:30:00,37.21,37.23,37.12,37.16,66588.0,30.0181,30.0343,29.9455,29.9778,66588.0
2018-06-11 14:00:00,37.16,37.24,37.11,37.24,100454.0,29.9778,30.0423,29.9375,30.0423,100454.0
2018-06-11 14:30:00,37.23,37.43,37.22,37.43,90170.0,30.0343,30.1956,30.0262,30.1956,90170.0
2018-06-11 15:00:00,37.43,37.54,37.42,37.48,116054.0,30.1956,30.2843,30.1875,30.2359,116054.0
2018-06-11 15:30:00,37.48,37.5,37.32,37.33,394403.0,30.2359,30.2521,30.1069,30.1149,394403.0
2018-06-12 09:30:00,37.51,37.59,37.1,37.13,195697.0,30.2601,30.3247,29.9294,29.9536,195697.0
2018-06-12 10:00:00,37.14,37.62,37.09,37.58,125737.0,29.9617,30.3489,29.9213,30.3166,125737.0
2018-06-12 10:30:00,37.58,37.85,37.56,37.85,288039.0,30.3166,30.5344,30.3005,30.5344,288039.0
2018-06-12 11:00:00,37.85,37.98,37.69,37.76,600932.0,30.5344,30.6393,30.4054,30.4618,600932.0
2018-06-12 11:30:00,37.75,37.89,37.71,37.85,162500.0,30.4538,30.5667,30.4215,30.5344,162500.0
2018-06-12 12:00:00,37.86,37.92,37.64,37.69,129299.0,30.5425,30.5909,30.365,30.4054,129299.0
2018-06-12 12:30:00,37.68,37.7,37.43,37.44,204806.0,30.3973,30.4134,30.1956,30.2037,204806.0
2018-06-12 13:00:00,37.42,37.48,37.38,37.39,99145.0,30.1875,30.2359,30.1553,30.1633,99145.0
2018-06-12 13:30:00,37.4,37.44,37.25,37.42,119465.0,30.1714,30.2037,30.0504,30.1875,119465.0
2018-06-12 14:00:00,37.42,37.43,37.26,37.33,169086.0,30.1875,30.1956,30.0585,30.1149,169086.0
2018-06-12 14:30:00,37.33,37.35,36.94,36.95,148824.0,30.1149,30.1311,29.8003,29.8084,148824.0
2018-06-12 15:00:00,36.94,37.0,36.83,36.95,187787.0,29.8003,29.8487,29.7116,29.8084,187787.0
2018-06-12 15:30:00,36.94,36.99,36.86,36.98,474047.0,29.8003,29.8406,29.7358,29.8326,474047.0
2018-06-13 09:30:00,36.56,37.15,36.51,36.9,282098.0,29.4938,29.9697,29.4534,29.768,282098.0
2018-06-13 10:00:00,36.86,37.54,36.85,37.36,165905.0,29.7358,30.2843,29.7277,30.1391,165905.0
2018-06-13 10:30:00,37.33,37.43,37.16,37.3,104413.0,30.1149,30.1956,29.9778,30.0907,104413.0
2018-06-13 11:00:00,37.31,37.32,37.13,37.16,83908.0,30.0988,30.1069,29.9536,29.9778,83908.0
2018-06-13 11:30:00,37.16,37.24,36.92,37.21,126514.0,29.9778,30.0423,29.7842,30.0181,126514.0
2018-06-13 12:00:00,37.22,37.36,37.19,37.23,92744.0,30.0262,30.1391,30.002,30.0343,92744.0
2018-06-13 12:30:00,37.23,37.23,37.04,37.06,63253.0,30.0343,30.0343,29.881,29.8971,63253.0
2018-06-13 13:00:00,37.06,37.25,37.05,37.21,63165.0,29.8971,30.0504,29.8891,30.0181,63165.0
2018-06-13 13:30:00,37.22,37.33,37.19,37.24,66600.0,30.0262,30.1149,30.002,30.0423,66600.0
2018-06-13 14:00:00,37.23,37.36,37.14,37.24,253501.0,30.0343,30.1391,29.9617,30.0423,253501.0
2018-06-13 14:30:00,37.25,37.43,37.19,37.42,139522.0,30.0504,30.1956,30.002,30.1875,139522.0
2018-06-13 15:00:00,37.42,37.48,37.33,37.36,137365.0,30.1875,30.2359,30.1149,30.1391,137365.0
2018-06-13 15:30:00,37.36,37.43,37.22,37.22,304006.0,30.1391,30.1956,30.0262,30.0262,304006.0
2018-06-14 09:30:00,37.29,37.87,37.09,37.5,233707.0,30.0827,30.5506,29.9213,30.2521,233707.0
2018-06-14 10:00:00,37.5,37.58,36.96,37.25,171280.0,30.2521,30.3166,29.8164,30.0504,171280.0
2018-06-14 10:30:00,37.26,37.31,36.78,36.91,187922.0,30.0585,30.0988,29.6712,29.7761,187922.0
2018-06-14 11:00:00,36.9,37.19,36.88,37.16,132091.0,29.768,30.002,29.7519,29.9778,132091.0
2018-06-14 11:30:00,37.16,37.41,37.04,37.38,210138.0,29.9778,30.1795,29.881,30.1553,210138.0
2018-06-14 12:00:00,37.38,37.55,37.35,37.55,148877.0,30.1553,30.2924,30.1311,30.2924,148877.0
2018-06-14 12:30:00,37.54,37.57,37.41,37.47,82522.0,30.2843,30.3085,30.1795,30.2279,82522.0
2018-06-14 13:00:00,37.47,37.48,37.31,37.42,65014.0,30.2279,30.2359,30.0988,30.1875,65014.0
2018-06-14 13:30:00,37.43,37.63,37.39,37.57,166088.0,30.1956,30.3569,30.1633,30.3085,166088.0
2018-06-14 14:00:00,37.57,37.61,37.47,37.5,129850.0,30.3085,30.3408,30.2279,30.2521,129850.0
2018-06-14 14:30:00,37.51,37.57,37.46,37.52,93378.0,30.2601,30.3085,30.2198,30.2682,93378.0
2018-06-14 15:00:00,37.52,37.58,37.47,37.51,134230.0,30.2682,30.3166,30.2279,30.2601,134230.0
2018-06-14 15:30:00,37.52,37.54,37.31,37.39,507386.0,30.2682,30.2843,30.0988,30.1633,507386.0
2018-06-15 09:30:00,37.48,38.15,37.46,38.07,506535.0,30.2359,30.7764,30.2198,30.7119,506535.0
2018-06-15 10:00:00,38.05,38.07,37.83,37.85,109302.0,30.6958,30.7119,30.5183,30.5344,109302.0
2018-06-15 10:30:00,37.84,37.91,37.67,37.87,78006.0,30.5264,30.5828,30.3892,30.5506,78006.0
2018-06-15 11:00:00,37.86,37.92,37.66,37.67,84681.0,30.5425,30.5909,30.3812,30.3892,84681.0
2018-06-15 11:30:00,37.68,37.77,37.58,37.65,85882.0,30.3973,30.4699,30.3166,30.3731,85882.0
2018-06-15 12:00:00,37.65,37.82,37.62,37.78,53418.0,30.3731,30.5102,30.3489,30.478,53418.0
2018-06-15 12:30:00,37.78,37.83,37.69,37.71,39274.0,30.478,30.5183,30.4054,30.4215,39274.0
2018-06-15 13:00:00,37.7,37.86,37.68,37.86,133286.0,30.4134,30.5425,30.3973,30.5425,133286.0
2018-06-15 13:30:00,37.84,37.94,37.84,37.94,101649.0,30.5264,30.607,30.5264,30.607,101649.0
2018-06-15 14:00:00,37.94,38.16,37.94,38.15,107804.0,30.607,30.7845,30.607,30.7764,107804.0
2018-06-15 14:30:00,38.15,38.19,38.05,38.06,83110.0,30.7764,30.8087,30.6958,30.7038,83110.0
2018-06-15 15:00:00,38.05,38.05,37.75,37.86,158598.0,30.6958,30.6958,30.4538,30.5425,158598.0
2018-06-15 15:30:00,37.86,38.03,37.85,37.94,566500.0,30.5425,30.6796,30.5344,30.607,566500.0
2018-06-18 09:30:00,37.47,37.59,36.78,37.19,439778.0,30.2279,30.3247,29.6712,30.002,439778.0
2018-06-18 10:00:00,37.19,37.45,37.13,37.44,123112.0,30.002,30.2117,29.9536,30.2037,123112.0
2018-06-18 10:30:00,37.44,37.57,37.38,37.4,96952.0,30.2037,30.3085,30.1553,30.1714,96952.0
2018-06-18 11:00:00,37.42,37.61,37.34,37.38,90079.0,30.1875,30.3408,30.123,30.1553,90079.0
2018-06-18 11:30:00,37.39,37.47,37.24,37.28,76118.0,30.1633,30.2279,30.0423,30.0746,76118.0
2018-06-18 12:00:00,37.27,37.31,36.99,37.04,104586.0,30.0665,30.0988,29.8406,29.881,104586.0
2018-06-18 12:30:00,37.04,37.06,36.94,36.96,60847.0,29.881,29.8971,29.8003,29.8164,60847.0
2018-06-18 13:00:00,36.96,36.96,36.7,36.7,63046.0,29.8164,29.8164,29.6067,29.6067,63046.0
2018-06-18 13:30:00,36.7,36.77,36.58,36.62,92527.0,29.6067,29.6632,29.5099,29.5422,92527.0
2018-06-18 14:00:00,36.62,36.69,36.54,36.6,84639.0,29.5422,29.5986,29.4776,29.526,84639.0
2018-06-18 14:30:00,36.61,36.62,36.42,36.48,129432.0,29.5341,29.5422,29.3808,29.4292,129432.0
2018-06-18 15:00:00,36.49,36.7,36.49,36.58,120410.0,29.4373,29.6067,29.4373,29.5099,120410.0
2018-06-18 15:30:00,36.58,36.6,36.4,36.47,513018.0,29.5099,29.526,29.3647,29.4212,513018.0
2018-06-19 09:30:00,36.3,36.92,36.0,36.02,357070.0,29.284,29.7842,29.042,29.0581,357070.0
2018-06-19 10:00:00,36.01,36.19,35.92,36.04,136296.0,29.0501,29.1953,28.9775,29.0743,136296.0
2018-06-19 10:30:00,36.04,36.17,35.8,36.13,160918.0,29.0743,29.1791,28.8806,29.1469,160918.0
2018-06-19 11:00:00,36.12,36.16,36.0,36.09,80114.0,29.1388,29.1711,29.042,29.1146,80114.0
2018-06-19 11:30:00,36.1,36.14,35.86,36.03,131984.0,29.1227,29.1549,28.9291,29.0662,131984.0
2018-06-19 12:00:00,36.04,36.15,35.99,36.01,62183.0,29.0743,29.163,29.0339,29.0501,62183.0
2018-06-19 12:30:00,36.02,36.16,35.86,35.87,86735.0,29.0581,29.1711,28.9291,28.9371,86735.0
2018-06-19 13:00:00,35.86,35.92,35.71,35.79,99225.0,28.9291,28.9775,28.808,28.8726,99225.0
2018-06-19 13:30:00,35.78,35.96,35.74,35.87,44762.0,28.8645,29.0097,28.8322,28.9371,44762.0
2018-06-19 14:00:00,35.88,36.01,35.86,35.97,67489.0,28.9452,29.0501,28.9291,29.0178,67489.0
2018-06-19 14:30:00,35.99,36.2,35.95,36.17,102522.0,29.0339,29.2033,29.0017,29.1791,102522.0
2018-06-19 15:00:00,36.17,36.18,36.01,36.08,138994.0,29.1791,29.1872,29.0501,29.1065,138994.0
2018-06-19 15:30:00,36.08,36.39,36.05,36.29,516096.0,29.1065,29.3566,29.0823,29.2759,516096.0
2018-06-20 09:30:00,36.36,36.39,35.57,35.9,213455.0,29.3324,29.3566,28.6951,28.9613,213455.0
2018-06-20 10:00:00,35.92,35.92,35.42,35.81,176971.0,28.9775,28.9775,28.5741,28.8887,176971.0
2018-06-20 10:30:00,35.81,36.34,35.77,36.23,111107.0,28.8887,29.3163,28.8564,29.2275,111107.0
2018-06-20 11:00:00,36.23,36.32,35.89,36.3,100114.0,29.2275,29.3001,28.9533,29.284,100114.0
2018-06-20 11:30:00,36.32,36.42,36.28,36.38,106379.0,29.3001,29.3808,29.2679,29.3485,106379.0
2018-06-20 12:00:00,36.39,36.49,36.33,36.49,90002.0,29.3566,29.4373,29.3082,29.4373,90002.0
2018-06-20 12:30:00,36.49,36.56,36.43,36.45,68460.0,29.4373,29.4938,29.3889,29.405,68460.0
2018-06-20 13:00:00,36.46,36.49,36.28,36.31,74824.0,29.4131,29.4373,29.2679,29.2921,74824.0
2018-06-20 13:30:00,36.3,36.44,36.29,36.36,95163.0,29.284,29.3969,29.2759,29.3324,95163.0
2018-06-20 14:00:00,36.36,36.49,36.33,36.46,78260.0,29.3324,29.4373,29.3082,29.4131,78260.0
2018-06-20 14:30:00,36.47,36.59,36.47,36.54,61513.0,29.4212,29.518,29.4212,29.4776,61513.0
2018-06-20 15:00:00,36.53,36.58,36.45,36.58,84176.0,29.4696,29.5099,29.405,29.5099,84176.0
2018-06-20 15:30:00,36.58,36.78,36.57,36.63,312190.0,29.5099,29.6712,29.5018,29.5502,312190.0
2018-06-21 09:30:00,36.53,37.29,36.53,36.89,143703.0,29.4696,30.0827,29.4696,29.76,143703.0
2018-06-21 10:00:00,36.89,36.98,36.42,36.46,89248.0,29.76,29.8326,29.3808,29.4131,89248.0
2018-06-21 10:30:00,36.44,36.68,36.4,36.63,85002.0,29.3969,29.5906,29.3647,29.5502,85002.0
2018-06-21 11:00:00,36.62,36.79,36.57,36.72,47013.0,29.5422,29.6793,29.5018,29.6228,47013.0
2018-06-21 11:30:00,36.74,36.84,36.71,36.79,51489.0,29.639,29.7196,29.6148,29.6793,51489.0
2018-06-21 12:00:00,36.79,36.91,36.64,36.91,98840.0,29.6793,29.7761,29.5583,29.7761,98840.0
2018-06-21 12:30:00,36.91,37.02,36.9,36.97,66534.0,29.7761,29.8648,29.768,29.8245,66534.0
2018-06-21 13:00:00,36.97,37.0,36.88,36.89,41441.0,29.8245,29.8487,29.7519,29.76,41441.0
2018-06-21 13:30:00,36.88,37.05,36.86,37.01,36358.0,29.7519,29.8891,29.7358,29.8568,36358.0
2018-06-21 14:00:00,37.01,37.15,37.0,37.03,56546.0,29.8568,29.9697,29.8487,29.8729,56546.0
2018-06-21 14:30:00,37.04,37.04,36.88,36.91,53222.0,29.881,29.881,29.7519,29.7761,53222.0
2018-06-21 15:00:00,36.9,36.94,36.64,36.79,134095.0,29.768,29.8003,29.5583,29.6793,134095.0
2018-06-21 15:30:00,36.79,36.79,36.66,36.73,251308.0,29.6793,29.6793,29.5744,29.6309,251308.0
2018-06-22 09:30:00,36.79,37.21,36.63,36.97,143304.0,29.6793,30.0181,29.5502,29.8245,143304.0
2018-06-22 10:00:00,36.96,36.99,36.66,36.82,94824.0,29.8164,29.8406,29.5744,29.7035,94824.0
2018-06-22 10:30:00,36.82,36.89,36.51,36.66,69418.0,29.7035,29.76,29.4534,29.5744,69418.0
2018-06-22 11:00:00,36.65,36.79,36.57,36.76,73358.0,29.5664,29.6793,29.5018,29.6551,73358.0
2018-06-22 11:30:00,36.77,36.77,36.47,36.47,106397.0,29.6632,29.6632,29.4212,29.4212,106397.0
2018-06-22 12:00:00,36.46,36.52,36.34,36.35,72306.0,29.4131,29.4615,29.3163,29.3243,72306.0
2018-06-22 12:30:00,36.35,36.39,36.21,36.23,82682.0,29.3243,29.3566,29.2114,29.2275,82682.0
2018-06-22 13:00:00,36.24,36.24,35.83,36.1,175711.0,29.2356,29.2356,28.9048,29.1227,175711.0
2018-06-22 13:30:00,36.09,36.11,35.93,36.11,115642.0,29.1146,29.1307,28.9855,29.1307,115642.0
2018-06-22 14:00:00,36.11,36.19,36.04,36.04,81551.0,29.1307,29.1953,29.0743,29.0743,81551.0
2018-06-22 14:30:00,36.04,36.16,36.03,36.04,78610.0,29.0743,29.1711,29.0662,29.0743,78610.0
2018-06-22 15:00:00,36.05,36.06,35.98,36.0,116238.0,29.0823,29.0904,29.0259,29.042,116238.0
2018-06-22 15:30:00,36.0,36.02,35.87,35.99,592057.0,29.042,29.0581,28.9371,29.0339,592057.0
2018-06-25 09:30:00,35.78,36.21,35.61,35.79,240878.0,28.8645,29.2114,28.7274,28.8726,240878.0
2018-06-25 10:00:00,35.79,35.84,35.51,35.59,191646.0,28.8726,28.9129,28.6467,28.7112,191646.0
2018-06-25 10:30:00,35.6,35.78,35.48,35.64,170994.0,28.7193,28.8645,28.6225,28.7516,170994.0
2018-06-25 11:00:00,35.64,35.7,35.52,35.52,154266.0,28.7516,28.8,28.6548,28.6548,154266.0
2018-06-25 11:30:00,35.53,36.11,35.53,36.08,125362.0,28.6628,29.1307,28.6628,29.1065,125362.0
2018-06-25 12:00:00,36.09,36.1,35.75,36.0,79299.0,29.1146,29.1227,28.8403,29.042,79299.0
2018-06-25 12:30:00,36.01,36.24,35.99,36.12,116577.0,29.0501,29.2356,29.0339,29.1388,116577.0
2018-06-25 13:00:00,36.12,36.12,35.85,35.93,61046.0,29.1388,29.1388,28.921,28.9855,61046.0
2018-06-25 13:30:00,35.94,36.31,35.92,36.07,122190.0,28.9936,29.2921,28.9775,29.0985,122190.0
2018-06-25 14:00:00,36.04,36.06,35.74,35.79,88648.0,29.0743,29.0904,28.8322,28.8726,88648.0
2018-06-25 14:30:00,35.78,35.78,35.6,35.66,122010.0,28.8645,28.8645,28.7193,28.7677,122010.0
2018-06-25 15:00:00,35.65,35.79,35.59,35.7,144421.0,28.7596,28.8726,28.7112,28.8,144421.0
2018-06-25 15:30:00,35.7,35.96,35.67,35.74,465234.0,28.8,29.0097,28.7758,28.8322,465234.0
2018-06-26 09:30:00,35.95,36.36,35.82,35.85,99577.0,29.0017,29.3324,28.8968,28.921,99577.0
2018-06-26 10:00:00,35.85,36.17,35.8,35.99,225616.0,28.921,29.1791,28.8806,29.0339,225616.0
2018-06-26 10:30:00,35.96,36.02,35.73,35.79,122922.0,29.0097,29.0581,28.8242,28.8726,122922.0
2018-06-26 11:00:00,35.79,35.93,35.72,35.76,105792.0,28.8726,28.9855,28.8161,28.8484,105792.0
2018-06-26 11:30:00,35.75,35.87,35.73,35.86,90957.0,28.8403,28.9371,28.8242,28.9291,90957.0
2018-06-26 12:00:00,35.85,36.29,35.79,36.19,97269.0,28.921,29.2759,28.8726,29.1953,97269.0
2018-06-26 12:30:00,36.18,36.25,36.07,36.2,69176.0,29.1872,29.2437,29.0985,29.2033,69176.0
2018-06-26 13:00:00,36.21,36.23,36.08,36.15,61738.0,29.2114,29.2275,29.1065,29.163,61738.0
2018-06-26 13:30:00,36.16,36.27,36.09,36.27,72960.0,29.1711,29.2598,29.1146,29.2598,72960.0
2018-06-26 14:00:00,36.26,36.27,36.03,36.1,59919.0,29.2517,29.2598,29.0662,29.1227,59919.0
2018-06-26 14:30:00,36.1,36.23,36.08,36.18,53980.0,29.1227,29.2275,29.1065,29.1872,53980.0
2018-06-26 15:00:00,36.16,36.52,36.15,36.49,165241.0,29.1711,29.4615,29.163,29.4373,165241.0
2018-06-26 15:30:00,36.47,36.47,36.19,36.21,258057.0,29.4212,29.4212,29.1953,29.2114,258057.0
2018-06-27 09:30:00,36.21,36.86,36.21,36.83,240699.0,29.2114,29.7358,29.2114,29.7116,240699.0
2018-06-27 10:00:00,36.8,37.0,36.68,36.69,249310.0,29.6874,29.8487,29.5906,29.5986,249310.0
2018-06-27 10:30:00,36.68,36.99,36.64,36.94,70989.0,29.5906,29.8406,29.5583,29.8003,70989.0
2018-06-27 11:00:00,36.91,36.99,36.58,36.58,94198.0,29.7761,29.8406,29.5099,29.5099,94198.0
2018-06-27 11:30:00,36.57,36.62,36.3,36.44,99244.0,29.5018,29.5422,29.284,29.3969,99244.0
2018-06-27 12:00:00,36.42,36.61,36.39,36.5,32569.0,29.3808,29.5341,29.3566,29.4454,32569.0
2018-06-27 12:30:00,36.52,36.57,36.39,36.48,57082.0,29.4615,29.5018,29.3566,29.4292,57082.0
2018-06-27 13:00:00,36.47,36.51,36.37,36.44,61210.0,29.4212,29.4534,29.3405,29.3969,61210.0
2018-06-27 13:30:00,36.43,36.5,36.33,36.44,58115.0,29.3889,29.4454,29.3082,29.3969,58115.0
2018-06-27 14:00:00,36.43,36.5,36.28,36.31,67296.0,29.3889,29.4454,29.2679,29.2921,67296.0
2018-06-27 14:30:00,36.3,36.41,36.25,36.31,69150.0,29.284,29.3727,29.2437,29.2921,69150.0
2018-06-27 15:00:00,36.31,36.47,36.23,36.46,132141.0,29.2921,29.4212,29.2275,29.4131,132141.0
2018-06-27 15:30:00,36.46,36.46,36.19,36.19,355722.0,29.4131,29.4131,29.1953,29.1953,355722.0
2018-06-28 09:30:00,36.17,36.51,35.74,36.51,127132.0,29.1791,29.4534,28.8322,29.4534,127132.0
2018-06-28 10:00:00,36.48,36.61,36.26,36.41,163462.0,29.4292,29.5341,29.2517,29.3727,163462.0
2018-06-28 10:30:00,36.4,36.8,36.34,36.78,153394.0,29.3647,29.6874,29.3163,29.6712,153394.0
2018-06-28 11:00:00,36.78,37.04,36.6,36.98,178655.0,29.6712,29.881,29.526,29.8326,178655.0
2018-06-28 11:30:00,36.98,37.02,36.68,36.78,171629.0,29.8326,29.8648,29.5906,29.6712,171629.0
2018-06-28 12:00:00,36.81,36.81,36.56,36.69,62790.0,29.6954,29.6954,29.4938,29.5986,62790.0
2018-06-28 12:30:00,36.68,36.97,36.67,36.94,181335.0,29.5906,29.8245,29.5825,29.8003,181335.0
2018-06-28 13:00:00,36.93,37.07,36.86,37.06,145461.0,29.7922,29.9052,29.7358,29.8971,145461.0
2018-06-28 13:30:00,37.06,37.07,36.82,36.95,116259.0,29.8971,29.9052,29.7035,29.8084,116259.0
2018-06-28 14:00:00,36.97,37.03,36.85,36.88,71309.0,29.8245,29.8729,29.7277,29.7519,71309.0
2018-06-28 14:30:00,36.88,36.91,36.77,36.88,77078.0,29.7519,29.7761,29.6632,29.7519,77078.0
2018-06-28 15:00:00,36.88,36.9,36.78,36.85,86048.0,29.7519,29.768,29.6712,29.7277,86048.0
2018-06-28 15:30:00,36.86,36.86,36.7,36.77,292252.0,29.7358,29.7358,29.6067,29.6632,292252.0
2018-06-29 09:30:00,38.14,38.26,36.3,36.62,480792.0,30.7684,30.8652,29.284,29.5422,480792.0
2018-06-29 10:00:00,36.61,36.73,36.36,36.43,209763.0,29.5341,29.6309,29.3324,29.3889,209763.0
2018-06-29 10:30:00,36.42,36.42,35.82,35.99,136583.0,29.3808,29.3808,28.8968,29.0339,136583.0
2018-06-29 11:00:00,36.01,36.04,35.73,35.9,125290.0,29.0501,29.0743,28.8242,28.9613,125290.0
2018-06-29 11:30:00,35.93,35.99,35.73,35.74,95056.0,28.9855,29.0339,28.8242,28.8322,95056.0
2018-06-29 12:00:00,35.76,35.87,35.73,35.78,60913.0,28.8484,28.9371,28.8242,28.8645,60913.0
2018-06-29 12:30:00,35.76,35.86,35.64,35.76,54286.0,28.8484,28.9291,28.7516,28.8484,54286.0
2018-06-29 13:00:00,35.78,35.95,35.59,35.6,96036.0,28.8645,29.0017,28.7112,28.7193,96036.0
2018-06-29 13:30:00,35.61,35.75,35.59,35.6,106850.0,28.7274,28.8403,28.7112,28.7193,106850.0
2018-06-29 14:00:00,35.62,35.77,35.62,35.7,90928.0,28.7354,28.8564,28.7354,28.8,90928.0
2018-06-29 14:30:00,35.69,35.72,35.6,35.68,79099.0,28.7919,28.8161,28.7193,28.7838,79099.0
2018-06-29 15:00:00,35.68,35.73,35.59,35.62,196334.0,28.7838,28.8242,28.7112,28.7354,196334.0
2018-06-29 15:30:00,35.61,35.65,35.21,35.25,485754.0,28.7274,28.7596,28.4047,28.437,485754.0
2018-07-02 09:30:00,35.25,35.33,34.42,34.84,375420.0,28.437,28.5015,27.7674,28.1062,375420.0
2018-07-02 10:00:00,34.86,35.05,34.56,35.03,214257.0,28.1223,28.2756,27.8803,28.2595,214257.0
2018-07-02 10:30:00,35.03,35.26,34.89,35.23,117828.0,28.2595,28.445,28.1465,28.4208,117828.0
2018-07-02 11:00:00,35.23,35.29,34.98,35.02,155193.0,28.4208,28.4692,28.2191,28.2514,155193.0
2018-07-02 11:30:00,35.02,35.03,34.73,34.89,224373.0,28.2514,28.2595,28.0175,28.1465,224373.0
2018-07-02 12:00:00,34.89,34.96,34.54,34.58,162154.0,28.1465,28.203,27.8642,27.8964,162154.0
2018-07-02 12:30:00,34.59,34.81,34.58,34.79,175005.0,27.9045,28.082,27.8964,28.0659,175005.0
2018-07-02 13:00:00,34.78,34.88,34.73,34.86,167886.0,28.0578,28.1385,28.0175,28.1223,167886.0
2018-07-02 13:30:00,34.85,35.03,34.85,34.95,95691.0,28.1143,28.2595,28.1143,28.1949,95691.0
2018-07-02 14:00:00,34.97,35.0,34.81,34.86,81966.0,28.2111,28.2353,28.082,28.1223,81966.0
2018-07-02 14:30:00,34.87,34.93,34.81,34.83,82020.0,28.1304,28.1788,28.082,28.0981,82020.0
2018-07-02 15:00:00,34.82,35.08,34.78,35.05,360070.0,28.0901,28.2998,28.0578,28.2756,360070.0
2018-07-02 15:30:00,35.06,35.09,34.89,34.97,454454.0,28.2837,28.3079,28.1465,28.2111,454454.0
2018-07-03 09:30:00,35.12,35.6,35.12,35.44,61166.0,28.3321,28.7193,28.3321,28.5902,61166.0
2018-07-03 10:00:00,35.45,35.93,35.43,35.65,89242.0,28.5983,28.9855,28.5822,28.7596,89242.0
2018-07-03 10:30:00,35.75,35.77,35.54,35.62,93230.0,28.8403,28.8564,28.6709,28.7354,93230.0
2018-07-03 11:00:00,35.61,35.73,35.51,35.53,43959.0,28.7274,28.8242,28.6467,28.6628,43959.0
2018-07-03 11:30:00,35.5,35.56,35.28,35.3,75586.0,28.6386,28.687,28.4612,28.4773,75586.0
2018-07-03 12:00:00,35.3,35.41,35.23,35.3,105792.0,28.4773,28.566,28.4208,28.4773,105792.0
2018-07-03 12:30:00,35.3,35.33,35.19,35.23,162207.0,28.4773,28.5015,28.3885,28.4208,162207.0
2018-07-05 09:30:00,35.41,35.41,34.8,35.02,126244.0,28.566,28.566,28.0739,28.2514,126244.0
2018-07-05 10:00:00,35.02,35.04,34.74,34.83,93525.0,28.2514,28.2675,28.0255,28.0981,93525.0
2018-07-05 10:30:00,34.83,34.98,34.7,34.77,69138.0,28.0981,28.2191,27.9933,28.0497,69138.0
2018-07-05 11:00:00,34.75,34.97,34.72,34.85,62146.0,28.0336,28.2111,28.0094,28.1143,62146.0
2018-07-05 11:30:00,34.84,34.94,34.82,34.84,58089.0,28.1062,28.1869,28.0901,28.1062,58089.0
2018-07-05 12:00:00,34.84,34.96,34.83,34.96,43691.0,28.1062,28.203,28.0981,28.203,43691.0
2018-07-05 12:30:00,34.96,34.99,34.86,34.89,54983.0,28.203,28.2272,28.1223,28.1465,54983.0
2018-07-05 13:00:00,34.9,35.02,34.89,34.94,44738.0,28.1546,28.2514,28.1465,28.1869,44738.0
2018-07-05 13:30:00,34.92,34.92,34.76,34.85,59446.0,28.1707,28.1707,28.0417,28.1143,59446.0
2018-07-05 14:00:00,34.85,34.93,34.73,34.89,140126.0,28.1143,28.1788,28.0175,28.1465,140126.0
2018-07-05 14:30:00,34.88,34.95,34.8,34.9,105702.0,28.1385,28.1949,28.0739,28.1546,105702.0
2018-07-05 15:00:00,34.9,34.9,34.72,34.73,136953.0,28.1546,28.1546,28.0094,28.0175,136953.0
2018-07-05 15:30:00,34.73,34.87,34.66,34.85,362077.0,28.0175,28.1304,27.961,28.1143,362077.0
2018-07-06 09:30:00,34.82,34.83,34.27,34.66,246942.0,28.0901,28.0981,27.6464,27.961,246942.0
2018-07-06 10:00:00,34.66,34.76,34.42,34.74,125198.0,27.961,28.0417,27.7674,28.0255,125198.0
2018-07-06 10:30:00,34.76,34.86,34.68,34.7,115321.0,28.0417,28.1223,27.9771,27.9933,115321.0
2018-07-06 11:00:00,34.69,34.77,34.56,34.56,76047.0,27.9852,28.0497,27.8803,27.8803,76047.0
2018-07-06 11:30:00,34.55,34.58,34.4,34.41,157105.0,27.8722,27.8964,27.7512,27.7593,157105.0
2018-07-06 12:00:00,34.41,34.53,34.37,34.37,71785.0,27.7593,27.8561,27.727,27.727,71785.0
2018-07-06 12:30:00,34.37,34.5,34.24,34.48,161690.0,27.727,27.8319,27.6222,27.8158,161690.0
2018-07-06 13:00:00,34.49,34.5,34.34,34.4,52380.0,27.8238,27.8319,27.7028,27.7512,52380.0
2018-07-06 13:30:00,34.4,34.48,34.28,34.29,51367.0,27.7512,27.8158,27.6544,27.6625,51367.0
2018-07-06 14:00:00,34.29,34.3,34.15,34.15,67777.0,27.6625,27.6706,27.5496,27.5496,67777.0
2018-07-06 14:30:00,34.16,34.21,33.99,34.0,142180.0,27.5576,27.598,27.4205,27.4285,142180.0
2018-07-06 15:00:00,34.0,34.19,33.9,34.11,211903.0,27.4285,27.5818,27.3479,27.5173,211903.0
2018-07-06 15:30:00,34.12,34.14,33.98,34.05,439850.0,27.5254,27.5415,27.4124,27.4689,439850.0
2018-07-09 09:30:00,34.26,34.66,34.03,34.2,207011.0,27.6383,27.961,27.4527,27.5899,207011.0
2018-07-09 10:00:00,34.2,34.5,34.2,34.46,165845.0,27.5899,27.8319,27.5899,27.7996,165845.0
2018-07-09 10:30:00,34.47,34.54,34.36,34.52,120715.0,27.8077,27.8642,27.719,27.848,120715.0
2018-07-09 11:00:00,34.5,34.65,34.37,34.63,189720.0,27.8319,27.9529,27.727,27.9368,189720.0
2018-07-09 11:30:00,34.63,34.67,34.44,34.55,183237.0,27.9368,27.9691,27.7835,27.8722,183237.0
2018-07-09 12:00:00,34.55,34.56,34.42,34.42,79546.0,27.8722,27.8803,27.7674,27.7674,79546.0
2018-07-09 12:30:00,34.42,34.5,34.35,34.38,127742.0,27.7674,27.8319,27.7109,27.7351,127742.0
2018-07-09 13:00:00,34.38,34.54,34.34,34.47,95175.0,27.7351,27.8642,27.7028,27.8077,95175.0
2018-07-09 13:30:00,34.45,34.48,34.34,34.38,77616.0,27.7916,27.8158,27.7028,27.7351,77616.0
2018-07-09 14:00:00,34.37,34.46,34.35,34.46,95561.0,27.727,27.7996,27.7109,27.7996,95561.0
2018-07-09 14:30:00,34.45,34.49,34.32,34.37,157689.0,27.7916,27.8238,27.6867,27.727,157689.0
2018-07-09 15:00:00,34.38,34.4,34.34,34.37,123921.0,27.7351,27.7512,27.7028,27.727,123921.0
2018-07-09 15:30:00,34.38,34.42,34.32,34.41,451918.0,27.7351,27.7674,27.6867,27.7593,451918.0
2018-07-10 09:30:00,34.41,35.02,34.2,34.73,252299.0,27.7593,28.2514,27.5899,28.0175,252299.0
2018-07-10 10:00:00,34.75,34.88,34.7,34.76,161053.0,28.0336,28.1385,27.9933,28.0417,161053.0
2018-07-10 10:30:00,34.77,34.97,34.73,34.95,182706.0,28.0497,28.2111,28.0175,28.1949,182706.0
2018-07-10 11:00:00,34.95,34.99,34.52,34.6,704302.0,28.1949,28.2272,27.848,27.9126,704302.0
2018-07-10 11:30:00,34.59,34.73,34.35,34.45,328391.0,27.9045,28.0175,27.7109,27.7916,328391.0
2018-07-10 12:00:00,34.46,34.64,34.44,34.54,173664.0,27.7996,27.9449,27.7835,27.8642,173664.0
2018-07-10 12:30:00,34.54,34.56,34.34,34.41,144109.0,27.8642,27.8803,27.7028,27.7593,144109.0
2018-07-10 13:00:00,34.41,34.51,34.33,34.35,153983.0,27.7593,27.84,27.6948,27.7109,153983.0
2018-07-10 13:30:00,34.35,34.6,34.31,34.58,117748.0,27.7109,27.9126,27.6786,27.8964,117748.0
2018-07-10 14:00:00,34.58,34.66,34.5,34.59,161355.0,27.8964,27.961,27.8319,27.9045,161355.0
2018-07-10 14:30:00,34.6,34.68,34.44,34.62,327246.0,27.9126,27.9771,27.7835,27.9287,327246.0
2018-07-10 15:00:00,34.62,34.7,34.56,34.57,172738.0,27.9287,27.9933,27.8803,27.8884,172738.0
2018-07-10 15:30:00,34.56,34.75,34.52,34.7,659493.0,27.8803,28.0336,27.848,27.9933,659493.0
2018-07-11 09:30:00,34.91,34.98,33.92,34.1,198072.0,28.1627,28.2191,27.364,27.5092,198072.0
2018-07-11 10:00:00,34.07,34.48,34.02,34.47,70768.0,27.485,27.8158,27.4447,27.8077,70768.0
2018-07-11 10:30:00,34.48,34.79,34.42,34.73,172774.0,27.8158,28.0659,27.7674,28.0175,172774.0
2018-07-11 11:00:00,34.74,34.81,34.65,34.71,126155.0,28.0255,28.082,27.9529,28.0013,126155.0
2018-07-11 11:30:00,34.71,34.75,34.56,34.65,62981.0,28.0013,28.0336,27.8803,27.9529,62981.0
2018-07-11 12:00:00,34.64,34.67,34.58,34.62,66129.0,27.9449,27.9691,27.8964,27.9287,66129.0
2018-07-11 12:30:00,34.6,34.64,34.52,34.61,53880.0,27.9126,27.9449,27.848,27.9206,53880.0
2018-07-11 13:00:00,34.61,34.65,34.58,34.61,57305.0,27.9206,27.9529,27.8964,27.9206,57305.0
2018-07-11 13:30:00,34.61,34.65,34.53,34.53,44714.0,27.9206,27.9529,27.8561,27.8561,44714.0
2018-07-11 14:00:00,34.54,34.55,34.44,34.47,50356.0,27.8642,27.8722,27.7835,27.8077,50356.0
2018-07-11 14:30:00,34.48,34.61,34.47,34.57,50517.0,27.8158,27.9206,27.8077,27.8884,50517.0
2018-07-11 15:00:00,34.58,34.64,34.5,34.51,73069.0,27.8964,27.9449,27.8319,27.84,73069.0
2018-07-11 15:30:00,34.51,34.59,34.48,34.5,334905.0,27.84,27.9045,27.8158,27.8319,334905.0
2018-07-12 09:30:00,34.46,34.6,33.95,34.59,117423.0,27.7996,27.9126,27.3882,27.9045,117423.0
2018-07-12 10:00:00,34.55,34.7,34.3,34.32,74112.0,27.8722,27.9933,27.6706,27.6867,74112.0
2018-07-12 10:30:00,34.33,34.63,34.29,34.38,300496.0,27.6948,27.9368,27.6625,27.7351,300496.0
2018-07-12 11:00:00,34.39,34.56,34.36,34.46,124024.0,27.7432,27.8803,27.719,27.7996,124024.0
2018-07-12 11:30:00,34.45,34.51,34.33,34.4,77143.0,27.7916,27.84,27.6948,27.7512,77143.0
2018-07-12 12:00:00,34.39,34.55,34.35,34.55,63886.0,27.7432,27.8722,27.7109,27.8722,63886.0
2018-07-12 12:30:00,34.56,34.68,34.53,34.62,57066.0,27.8803,27.9771,27.8561,27.9287,57066.0
2018-07-12 13:00:00,34.63,34.71,34.57,34.65,66339.0,27.9368,28.0013,27.8884,27.9529,66339.0
2018-07-12 13:30:00,34.64,34.65,34.48,34.49,32144.0,27.9449,27.9529,27.8158,27.8238,32144.0
2018-07-12 14:00:00,34.5,34.56,34.44,34.54,49437.0,27.8319,27.8803,27.7835,27.8642,49437.0
2018-07-12 14:30:00,34.53,34.54,34.42,34.51,62703.0,27.8561,27.8642,27.7674,27.84,62703.0
2018-07-12 15:00:00,34.5,34.52,34.38,34.45,80813.0,27.8319,27.848,27.7351,27.7916,80813.0
2018-07-12 15:30:00,34.45,34.54,34.36,34.53,359056.0,27.7916,27.8642,27.719,27.8561,359056.0
2018-07-13 09:30:00,34.57,35.38,34.57,35.18,109290.0,27.8884,28.5418,27.8884,28.3805,109290.0
2018-07-13 10:00:00,35.18,35.35,35.07,35.1,116421.0,28.3805,28.5176,28.2917,28.3159,116421.0
2018-07-13 10:30:00,35.11,35.2,34.93,34.98,109956.0,28.324,28.3966,28.1788,28.2191,109956.0
2018-07-13 11:00:00,34.99,35.2,34.98,35.07,144835.0,28.2272,28.3966,28.2191,28.2917,144835.0
2018-07-13 11:30:00,35.08,35.24,35.02,35.15,120574.0,28.2998,28.4289,28.2514,28.3563,120574.0
2018-07-13 12:00:00,35.16,35.22,35.0,35.09,93587.0,28.3643,28.4127,28.2353,28.3079,93587.0
2018-07-13 12:30:00,35.09,35.12,34.91,34.99,118056.0,28.3079,28.3321,28.1627,28.2272,118056.0
2018-07-13 13:00:00,34.98,35.04,34.83,34.92,54627.0,28.2191,28.2675,28.0981,28.1707,54627.0
2018-07-13 13:30:00,34.92,34.94,34.73,34.88,262491.0,28.1707,28.1869,28.0175,28.1385,262491.0
2018-07-13 14:00:00,34.88,34.96,34.82,34.9,95289.0,28.1385,28.203,28.0901,28.1546,95289.0
2018-07-13 14:30:00,34.9,34.97,34.74,34.75,92481.0,28.1546,28.2111,28.0255,28.0336,92481.0
2018-07-13 15:00:00,34.74,34.83,34.62,34.63,113987.0,28.0255,28.0981,27.9287,27.9368,113987.0
2018-07-13 15:30:00,34.63,34.63,34.42,34.54,484448.0,27.9368,27.9368,27.7674,27.8642,484448.0
2018-07-16 09:30:00,34.32,34.73,33.98,34.01,279355.0,27.6867,28.0175,27.4124,27.4366,279355.0
2018-07-16 10:00:00,34.02,34.03,33.57,33.95,200260.0,27.4447,27.4527,27.0817,27.3882,200260.0
2018-07-16 10:30:00,33.96,34.0,33.65,33.7,152396.0,27.3963,27.4285,27.1462,27.1865,152396.0
2018-07-16 11:00:00,33.7,34.09,33.69,33.99,217096.0,27.1865,27.5012,27.1785,27.4205,217096.0
2018-07-16 11:30:00,33.98,33.98,33.73,33.81,214239.0,27.4124,27.4124,27.2107,27.2753,214239.0
2018-07-16 12:00:00,33.81,33.96,33.75,33.9,94844.0,27.2753,27.3963,27.2269,27.3479,94844.0
2018-07-16 12:30:00,33.9,33.94,33.81,33.89,66372.0,27.3479,27.3801,27.2753,27.3398,66372.0
2018-07-16 13:00:00,33.92,34.0,33.91,33.97,85087.0,27.364,27.4285,27.3559,27.4043,85087.0
2018-07-16 13:30:00,33.98,34.02,33.91,33.92,98628.0,27.4124,27.4447,27.3559,27.364,98628.0
2018-07-16 14:00:00,33.93,33.95,33.84,33.94,155852.0,27.3721,27.3882,27.2995,27.3801,155852.0
2018-07-16 14:30:00,33.94,33.94,33.84,33.87,122531.0,27.3801,27.3801,27.2995,27.3237,122531.0
2018-07-16 15:00:00,33.87,34.03,33.86,34.01,144353.0,27.3237,27.4527,27.3156,27.4366,144353.0
2018-07-16 15:30:00,34.01,34.07,33.95,33.97,424490.0,27.4366,27.485,27.3882,27.4043,424490.0
2018-07-17 09:30:00,33.95,34.42,33.92,33.99,189496.0,27.3882,27.7674,27.364,27.4205,189496.0
2018-07-17 10:00:00,34.01,34.1,33.84,34.02,75771.0,27.4366,27.5092,27.2995,27.4447,75771.0
2018-07-17 10:30:00,34.01,34.09,33.73,33.73,99916.0,27.4366,27.5012,27.2107,27.2107,99916.0
2018-07-17 11:00:00,33.74,33.76,33.58,33.76,110871.0,27.2188,27.2349,27.0897,27.2349,110871.0
2018-07-17 11:30:00,33.76,33.8,33.65,33.73,68870.0,27.2349,27.2672,27.1462,27.2107,68870.0
2018-07-17 12:00:00,33.73,33.77,33.64,33.66,74372.0,27.2107,27.243,27.1381,27.1543,74372.0
2018-07-17 12:30:00,33.66,33.82,33.63,33.76,77228.0,27.1543,27.2833,27.1301,27.2349,77228.0
2018-07-17 13:00:00,33.76,33.82,33.72,33.75,50506.0,27.2349,27.2833,27.2027,27.2269,50506.0
2018-07-17 13:30:00,33.74,33.79,33.66,33.78,69356.0,27.2188,27.2591,27.1543,27.2511,69356.0
2018-07-17 14:00:00,33.79,33.94,33.79,33.87,87749.0,27.2591,27.3801,27.2591,27.3237,87749.0
2018-07-17 14:30:00,33.88,33.94,33.81,33.89,80666.0,27.3317,27.3801,27.2753,27.3398,80666.0
2018-07-17 15:00:00,33.89,33.97,33.86,33.88,90909.0,27.3398,27.4043,27.3156,27.3317,90909.0
2018-07-17 15:30:00,33.88,33.96,33.8,33.93,330919.0,27.3317,27.3963,27.2672,27.3721,330919.0
2018-07-18 09:30:00,34.09,34.8,33.99,34.43,360669.0,27.5012,28.0739,27.4205,27.7754,360669.0
2018-07-18 10:00:00,34.44,34.56,34.24,34.56,125378.0,27.7835,27.8803,27.6222,27.8803,125378.0
2018-07-18 10:30:00,34.54,34.59,34.18,34.4,316808.0,27.8642,27.9045,27.5738,27.7512,316808.0
2018-07-18 11:00:00,34.41,34.54,34.37,34.43,109986.0,27.7593,27.8642,27.727,27.7754,109986.0
2018-07-18 11:30:00,34.43,34.56,34.42,34.48,95143.0,27.7754,27.8803,27.7674,27.8158,95143.0
2018-07-18 12:00:00,34.49,34.59,34.31,34.33,91152.0,27.8238,27.9045,27.6786,27.6948,91152.0
2018-07-18 12:30:00,34.33,34.43,34.27,34.4,50264.0,27.6948,27.7754,27.6464,27.7512,50264.0
2018-07-18 13:00:00,34.4,34.43,34.3,34.31,46241.0,27.7512,27.7754,27.6706,27.6786,46241.0
2018-07-18 13:30:00,34.3,34.44,34.28,34.43,59262.0,27.6706,27.7835,27.6544,27.7754,59262.0
2018-07-18 14:00:00,34.43,34.54,34.42,34.5,87398.0,27.7754,27.8642,27.7674,27.8319,87398.0
2018-07-18 14:30:00,34.5,34.53,34.34,34.51,125656.0,27.8319,27.8561,27.7028,27.84,125656.0
2018-07-18 15:00:00,34.5,34.78,34.5,34.76,146724.0,27.8319,28.0578,27.8319,28.0417,146724.0
2018-07-18 15:30:00,34.76,34.76,34.56,34.64,418222.0,28.0417,28.0417,27.8803,27.9449,418222.0
2018-07-19 09:30:00,34.52,34.91,34.34,34.91,111201.0,27.848,28.1627,27.7028,28.1627,111201.0
2018-07-19 10:00:00,34.9,35.34,34.88,35.23,123952.0,28.1546,28.5096,28.1385,28.4208,123952.0
2018-07-19 10:30:00,35.24,35.71,35.24,35.69,592027.0,28.4289,28.808,28.4289,28.7919,592027.0
2018-07-19 11:00:00,35.69,35.98,35.69,35.72,214539.0,28.7919,29.0259,28.7919,28.8161,214539.0
2018-07-19 11:30:00,35.72,35.75,35.59,35.72,162801.0,28.8161,28.8403,28.7112,28.8161,162801.0
2018-07-19 12:00:00,35.73,35.86,35.67,35.76,169159.0,28.8242,28.9291,28.7758,28.8484,169159.0
2018-07-19 12:30:00,35.77,35.82,35.56,35.6,111286.0,28.8564,28.8968,28.687,28.7193,111286.0
2018-07-19 13:00:00,35.6,35.71,35.57,35.63,85789.0,28.7193,28.808,28.6951,28.7435,85789.0
2018-07-19 13:30:00,35.64,35.67,35.57,35.63,75044.0,28.7516,28.7758,28.6951,28.7435,75044.0
2018-07-19 14:00:00,35.64,35.67,35.49,35.52,52321.0,28.7516,28.7758,28.6306,28.6548,52321.0
2018-07-19 14:30:00,35.52,35.52,35.36,35.4,82888.0,28.6548,28.6548,28.5257,28.558,82888.0
2018-07-19 15:00:00,35.41,35.51,35.35,35.47,87104.0,28.566,28.6467,28.5176,28.6144,87104.0
2018-07-19 15:30:00,35.47,35.6,35.4,35.51,586423.0,28.6144,28.7193,28.558,28.6467,586423.0
2018-07-20 09:30:00,35.4,35.42,34.94,35.23,91673.0,28.558,28.5741,28.1869,28.4208,91673.0
2018-07-20 10:00:00,35.21,35.44,35.08,35.17,89323.0,28.4047,28.5902,28.2998,28.3724,89323.0
2018-07-20 10:30:00,35.18,35.19,34.93,35.03,55775.0,28.3805,28.3885,28.1788,28.2595,55775.0
2018-07-20 11:00:00,35.03,35.17,34.99,35.12,48407.0,28.2595,28.3724,28.2272,28.3321,48407.0
2018-07-20 11:30:00,35.13,35.23,35.09,35.14,42255.0,28.3401,28.4208,28.3079,28.3482,42255.0
2018-07-20 12:00:00,35.12,35.21,35.08,35.21,32311.0,28.3321,28.4047,28.2998,28.4047,32311.0
2018-07-20 12:30:00,35.23,35.38,35.19,35.2,67954.0,28.4208,28.5418,28.3885,28.3966,67954.0
2018-07-20 13:00:00,35.21,35.24,35.04,35.05,41974.0,28.4047,28.4289,28.2675,28.2756,41974.0
2018-07-20 13:30:00,35.06,35.11,35.0,35.05,56746.0,28.2837,28.324,28.2353,28.2756,56746.0
2018-07-20 14:00:00,35.05,35.08,35.02,35.07,66552.0,28.2756,28.2998,28.2514,28.2917,66552.0
2018-07-20 14:30:00,35.08,35.2,35.07,35.15,49734.0,28.2998,28.3966,28.2917,28.3563,49734.0
2018-07-20 15:00:00,35.15,35.21,35.11,35.12,68011.0,28.3563,28.4047,28.324,28.3321,68011.0
2018-07-20 15:30:00,35.12,35.22,35.1,35.16,416544.0,28.3321,28.4127,28.3159,28.3643,416544.0
2018-07-23 09:30:00,35.13,35.48,35.13,35.38,103618.0,28.3401,28.6225,28.3401,28.5418,103618.0
2018-07-23 10:00:00,35.36,35.37,34.96,34.98,69478.0,28.5257,28.5338,28.203,28.2191,69478.0
2018-07-23 10:30:00,34.97,35.08,34.78,34.88,125571.0,28.2111,28.2998,28.0578,28.1385,125571.0
2018-07-23 11:00:00,34.89,34.99,34.79,34.88,95890.0,28.1465,28.2272,28.0659,28.1385,95890.0
2018-07-23 11:30:00,34.87,35.06,34.84,35.02,75344.0,28.1304,28.2837,28.1062,28.2514,75344.0
2018-07-23 12:00:00,35.03,35.1,35.01,35.03,37893.0,28.2595,28.3159,28.2433,28.2595,37893.0
2018-07-23 12:30:00,35.04,35.08,34.95,35.02,46866.0,28.2675,28.2998,28.1949,28.2514,46866.0
2018-07-23 13:00:00,35.01,35.04,34.92,34.96,27078.0,28.2433,28.2675,28.1707,28.203,27078.0
2018-07-23 13:30:00,34.97,35.03,34.96,34.97,44490.0,28.2111,28.2595,28.203,28.2111,44490.0
2018-07-23 14:00:00,34.97,35.02,34.92,35.0,64186.0,28.2111,28.2514,28.1707,28.2353,64186.0
2018-07-23 14:30:00,35.0,35.14,34.98,35.05,59815.0,28.2353,28.3482,28.2191,28.2756,59815.0
2018-07-23 15:00:00,35.06,35.09,34.96,34.97,83007.0,28.2837,28.3079,28.203,28.2111,83007.0
2018-07-23 15:30:00,34.97,35.1,34.92,34.99,377006.0,28.2111,28.3159,28.1707,28.2272,377006.0
2018-07-24 09:30:00,35.02,35.06,34.46,34.58,98414.0,28.2514,28.2837,27.7996,27.8964,98414.0
2018-07-24 10:00:00,34.54,34.58,34.27,34.34,79041.0,27.8642,27.8964,27.6464,27.7028,79041.0
2018-07-24 10:30:00,34.35,34.43,33.84,33.85,91869.0,27.7109,27.7754,27.2995,27.3075,91869.0
2018-07-24 11:00:00,33.86,33.92,33.75,33.81,173004.0,27.3156,27.364,27.2269,27.2753,173004.0
2018-07-24 11:30:00,33.81,33.9,33.67,33.7,341124.0,27.2753,27.3479,27.1623,27.1865,341124.0
2018-07-24 12:00:00,33.71,34.11,33.7,33.94,362642.0,27.1946,27.5173,27.1865,27.3801,362642.0
2018-07-24 12:30:00,33.93,33.95,33.69,33.78,53154.0,27.3721,27.3882,27.1785,27.2511,53154.0
2018-07-24 13:00:00,33.79,33.86,33.65,33.66,70277.0,27.2591,27.3156,27.1462,27.1543,70277.0
2018-07-24 13:30:00,33.67,33.84,33.59,33.81,121171.0,27.1623,27.2995,27.0978,27.2753,121171.0
2018-07-24 14:00:00,33.8,33.91,33.7,33.71,59458.0,27.2672,27.3559,27.1865,27.1946,59458.0
2018-07-24 14:30:00,33.7,33.79,33.57,33.69,125705.0,27.1865,27.2591,27.0817,27.1785,125705.0
2018-07-24 15:00:00,33.68,33.73,33.63,33.67,130996.0,27.1704,27.2107,27.1301,27.1623,130996.0
2018-07-24 15:30:00,33.68,33.91,33.65,33.87,385822.0,27.1704,27.3559,27.1462,27.3237,385822.0
2018-07-25 09:30:00,33.6,33.85,33.15,33.32,194267.0,27.1059,27.3075,26.7428,26.88,194267.0
2018-07-25 10:00:00,33.33,33.43,33.16,33.25,79547.0,26.888,26.9687,26.7509,26.8235,79547.0
2018-07-25 10:30:00,33.24,33.4,33.17,33.3,75648.0,26.8154,26.9445,26.759,26.8638,75648.0
2018-07-25 11:00:00,33.31,33.48,33.26,33.4,84134.0,26.8719,27.0091,26.8316,26.9445,84134.0
2018-07-25 11:30:00,33.41,33.57,33.37,33.49,103784.0,26.9526,27.0817,26.9203,27.0171,103784.0
2018-07-25 12:00:00,33.49,33.63,33.44,33.59,90858.0,27.0171,27.1301,26.9768,27.0978,90858.0
2018-07-25 12:30:00,33.59,33.59,33.44,33.49,83775.0,27.0978,27.0978,26.9768,27.0171,83775.0
2018-07-25 13:00:00,33.5,33.56,33.43,33.5,50700.0,27.0252,27.0736,26.9687,27.0252,50700.0
2018-07-25 13:30:00,33.51,33.72,33.49,33.71,75032.0,27.0333,27.2027,27.0171,27.1946,75032.0
2018-07-25 14:00:00,33.72,33.87,33.64,33.64,271522.0,27.2027,27.3237,27.1381,27.1381,271522.0
2018-07-25 14:30:00,33.65,33.73,33.6,33.7,50715.0,27.1462,27.2107,27.1059,27.1865,50715.0
2018-07-25 15:00:00,33.7,33.76,33.58,33.68,85558.0,27.1865,27.2349,27.0897,27.1704,85558.0
2018-07-25 15:30:00,33.69,33.76,33.66,33.75,251780.0,27.1785,27.2349,27.1543,27.2269,251780.0
2018-07-26 09:30:00,33.91,35.07,33.9,34.59,172617.0,27.3559,28.2917,27.3479,27.9045,172617.0
2018-07-26 10:00:00,34.58,34.63,34.11,34.3,229321.0,27.8964,27.9368,27.5173,27.6706,229321.0
2018-07-26 10:30:00,34.3,34.43,34.07,34.34,105635.0,27.6706,27.7754,27.485,27.7028,105635.0
2018-07-26 11:00:00,34.33,34.34,34.05,34.16,93185.0,27.6948,27.7028,27.4689,27.5576,93185.0
2018-07-26 11:30:00,34.16,34.3,34.04,34.05,55326.0,27.5576,27.6706,27.4608,27.4689,55326.0
2018-07-26 12:00:00,34.06,34.14,33.91,34.04,58213.0,27.477,27.5415,27.3559,27.4608,58213.0
2018-07-26 12:30:00,34.04,34.06,33.84,33.91,64229.0,27.4608,27.477,27.2995,27.3559,64229.0
2018-07-26 13:00:00,33.91,33.94,33.61,33.68,47436.0,27.3559,27.3801,27.1139,27.1704,47436.0
2018-07-26 13:30:00,33.69,33.84,33.68,33.84,49235.0,27.1785,27.2995,27.1704,27.2995,49235.0
2018-07-26 14:00:00,33.83,33.87,33.73,33.81,43755.0,27.2914,27.3237,27.2107,27.2753,43755.0
2018-07-26 14:30:00,33.81,33.92,33.75,33.76,68659.0,27.2753,27.364,27.2269,27.2349,68659.0
2018-07-26 15:00:00,33.76,33.96,33.74,33.9,132561.0,27.2349,27.3963,27.2188,27.3479,132561.0
2018-07-26 15:30:00,33.9,34.11,33.89,34.1,424510.0,27.3479,27.5173,27.3398,27.5092,424510.0
2018-07-27 09:30:00,34.04,34.31,33.56,33.68,49769.0,27.4608,27.6786,27.0736,27.1704,49769.0
2018-07-27 10:00:00,33.64,33.84,33.28,33.34,107952.0,27.1381,27.2995,26.8477,26.8961,107952.0
2018-07-27 10:30:00,33.34,33.46,33.15,33.25,72541.0,26.8961,26.9929,26.7428,26.8235,72541.0
2018-07-27 11:00:00,33.26,33.29,33.01,33.03,172875.0,26.8316,26.8558,26.6299,26.646,172875.0
2018-07-27 11:30:00,33.04,33.48,33.02,33.33,151478.0,26.6541,27.0091,26.638,26.888,151478.0
2018-07-27 12:00:00,33.33,33.39,33.13,33.22,49744.0,26.888,26.9364,26.7267,26.7993,49744.0
2018-07-27 12:30:00,33.21,33.22,33.08,33.1,34761.0,26.7912,26.7993,26.6864,26.7025,34761.0
2018-07-27 13:00:00,33.09,33.21,33.07,33.16,55245.0,26.6944,26.7912,26.6783,26.7509,55245.0
2018-07-27 13:30:00,33.16,33.17,33.05,33.09,35277.0,26.7509,26.759,26.6622,26.6944,35277.0
2018-07-27 14:00:00,33.07,33.08,32.92,33.01,166188.0,26.6783,26.6864,26.5573,26.6299,166188.0
2018-07-27 14:30:00,33.01,33.05,32.98,33.0,131224.0,26.6299,26.6622,26.6057,26.6218,131224.0
2018-07-27 15:00:00,33.02,33.09,33.01,33.06,86292.0,26.638,26.6944,26.6299,26.6702,86292.0
2018-07-27 15:30:00,33.05,33.08,32.91,32.96,324701.0,26.6622,26.6864,26.5492,26.5896,324701.0
2018-07-30 09:30:00,33.06,33.25,32.95,33.12,69521.0,26.6702,26.8235,26.5815,26.7186,69521.0
2018-07-30 10:00:00,33.14,33.3,32.97,33.2,89392.0,26.7348,26.8638,26.5976,26.7832,89392.0
2018-07-30 10:30:00,33.2,33.28,33.07,33.18,77627.0,26.7832,26.8477,26.6783,26.767,77627.0
2018-07-30 11:00:00,33.18,33.31,33.06,33.3,72228.0,26.767,26.8719,26.6702,26.8638,72228.0
2018-07-30 11:30:00,33.31,33.5,33.28,33.3,74045.0,26.8719,27.0252,26.8477,26.8638,74045.0
2018-07-30 12:00:00,33.29,33.3,33.05,33.09,60983.0,26.8558,26.8638,26.6622,26.6944,60983.0
2018-07-30 12:30:00,33.09,33.25,33.09,33.09,220399.0,26.6944,26.8235,26.6944,26.6944,220399.0
2018-07-30 13:00:00,33.08,33.15,33.03,33.14,53355.0,26.6864,26.7428,26.646,26.7348,53355.0
2018-07-30 13:30:00,33.13,33.22,33.08,33.2,43592.0,26.7267,26.7993,26.6864,26.7832,43592.0
2018-07-30 14:00:00,33.22,33.39,33.2,33.39,47109.0,26.7993,26.9364,26.7832,26.9364,47109.0
2018-07-30 14:30:00,33.39,33.4,33.29,33.39,36485.0,26.9364,26.9445,26.8558,26.9364,36485.0
2018-07-30 15:00:00,33.39,33.57,33.39,33.47,108393.0,26.9364,27.0817,26.9364,27.001,108393.0
2018-07-30 15:30:00,33.47,33.5,33.43,33.46,268065.0,27.001,27.0252,26.9687,26.9929,268065.0
2018-07-31 09:30:00,33.55,33.88,33.29,33.74,196026.0,27.0655,27.3317,26.8558,27.2188,196026.0
2018-07-31 10:00:00,33.71,33.87,33.53,33.87,118088.0,27.1946,27.3237,27.0494,27.3237,118088.0
2018-07-31 10:30:00,33.87,34.21,33.86,33.99,109301.0,27.3237,27.598,27.3156,27.4205,109301.0
2018-07-31 11:00:00,33.99,34.21,33.98,34.17,111762.0,27.4205,27.598,27.4124,27.5657,111762.0
2018-07-31 11:30:00,34.17,34.26,33.91,33.91,60095.0,27.5657,27.6383,27.3559,27.3559,60095.0
2018-07-31 12:00:00,33.92,33.96,33.81,33.88,39008.0,27.364,27.3963,27.2753,27.3317,39008.0
2018-07-31 12:30:00,33.89,34.16,33.85,34.04,55001.0,27.3398,27.5576,27.3075,27.4608,55001.0
2018-07-31 13:00:00,34.05,34.05,33.84,33.93,26185.0,27.4689,27.4689,27.2995,27.3721,26185.0
2018-07-31 13:30:00,33.93,34.11,33.89,34.1,111451.0,27.3721,27.5173,27.3398,27.5092,111451.0
2018-07-31 14:00:00,34.09,34.34,34.0,34.32,160124.0,27.5012,27.7028,27.4285,27.6867,160124.0
2018-07-31 14:30:00,34.32,34.47,34.16,34.21,255160.0,27.6867,27.8077,27.5576,27.598,255160.0
2018-07-31 15:00:00,34.22,34.23,34.15,34.16,105012.0,27.606,27.6141,27.5496,27.5576,105012.0
2018-07-31 15:30:00,34.16,34.2,34.04,34.13,418966.0,27.5576,27.5899,27.4608,27.5334,418966.0
2018-08-01 09:30:00,34.02,34.02,33.62,33.86,108280.0,27.4447,27.4447,27.122,27.3156,108280.0
2018-08-01 10:00:00,33.87,33.99,33.67,33.78,96977.0,27.3237,27.4205,27.1623,27.2511,96977.0
2018-08-01 10:30:00,33.77,33.77,33.4,33.41,108130.0,27.243,27.243,26.9445,26.9526,108130.0
2018-08-01 11:00:00,33.41,33.54,33.28,33.3,151661.0,26.9526,27.0575,26.8477,26.8638,151661.0
2018-08-01 11:30:00,33.3,33.47,33.19,33.23,94911.0,26.8638,27.001,26.7751,26.8074,94911.0
2018-08-01 12:00:00,33.22,33.28,33.14,33.15,72889.0,26.7993,26.8477,26.7348,26.7428,72889.0
2018-08-01 12:30:00,33.16,33.24,33.11,33.19,48286.0,26.7509,26.8154,26.7106,26.7751,48286.0
2018-08-01 13:00:00,33.19,33.36,33.16,33.35,44704.0,26.7751,26.9122,26.7509,26.9042,44704.0
2018-08-01 13:30:00,33.32,33.34,33.17,33.17,44340.0,26.88,26.8961,26.759,26.759,44340.0
2018-08-01 14:00:00,33.16,33.4,33.09,33.36,71474.0,26.7509,26.9445,26.6944,26.9122,71474.0
2018-08-01 14:30:00,33.37,33.83,33.23,33.61,191489.0,26.9203,27.2914,26.8074,27.1139,191489.0
2018-08-01 15:00:00,33.64,33.66,33.46,33.59,120651.0,27.1381,27.1543,26.9929,27.0978,120651.0
2018-08-01 15:30:00,33.57,33.59,33.48,33.51,209137.0,27.0817,27.0978,27.0091,27.0333,209137.0
2018-08-02 09:30:00,33.03,33.36,33.0,33.01,175427.0,26.646,26.9122,26.6218,26.6299,175427.0
2018-08-02 10:00:00,33.03,33.34,32.99,33.32,125727.0,26.646,26.8961,26.6138,26.88,125727.0
2018-08-02 10:30:00,33.32,33.58,33.23,33.56,116043.0,26.88,27.0897,26.8074,27.0736,116043.0
2018-08-02 11:00:00,33.55,33.56,33.38,33.39,67625.0,27.0655,27.0736,26.9284,26.9364,67625.0
2018-08-02 11:30:00,33.38,33.38,33.15,33.3,65676.0,26.9284,26.9284,26.7428,26.8638,65676.0
2018-08-02 12:00:00,33.3,33.52,33.3,33.5,71754.0,26.8638,27.0413,26.8638,27.0252,71754.0
2018-08-02 12:30:00,33.51,33.55,33.49,33.55,64398.0,27.0333,27.0655,27.0171,27.0655,64398.0
2018-08-02 13:00:00,33.55,33.64,33.52,33.63,57533.0,27.0655,27.1381,27.0413,27.1301,57533.0
2018-08-02 13:30:00,33.63,33.7,33.58,33.68,62818.0,27.1301,27.1865,27.0897,27.1704,62818.0
2018-08-02 14:00:00,33.67,33.72,33.58,33.61,62990.0,27.1623,27.2027,27.0897,27.1139,62990.0
2018-08-02 14:30:00,33.62,33.75,33.56,33.71,105188.0,27.122,27.2269,27.0736,27.1946,105188.0
2018-08-02 15:00:00,33.7,33.71,33.52,33.55,130480.0,27.1865,27.1946,27.0413,27.0655,130480.0
2018-08-02 15:30:00,33.55,33.65,33.53,33.57,291052.0,27.0655,27.1462,27.0494,27.0817,291052.0
2018-08-03 09:30:00,33.73,34.22,33.67,34.02,164844.0,27.2107,27.606,27.1623,27.4447,164844.0
2018-08-03 10:00:00,34.03,34.03,33.68,33.68,196618.0,27.4527,27.4527,27.1704,27.1704,196618.0
2018-08-03 10:30:00,33.72,33.72,33.47,33.57,52552.0,27.2027,27.2027,27.001,27.0817,52552.0
2018-08-03 11:00:00,33.6,33.65,33.43,33.44,66273.0,27.1059,27.1462,26.9687,26.9768,66273.0
2018-08-03 11:30:00,33.41,33.53,33.26,33.33,45522.0,26.9526,27.0494,26.8316,26.888,45522.0
2018-08-03 12:00:00,33.34,33.35,33.14,33.16,61125.0,26.8961,26.9042,26.7348,26.7509,61125.0
2018-08-03 12:30:00,33.16,33.27,33.15,33.24,31056.0,26.7509,26.8396,26.7428,26.8154,31056.0
2018-08-03 13:00:00,33.24,33.25,33.05,33.24,88552.0,26.8154,26.8235,26.6622,26.8154,88552.0
2018-08-03 13:30:00,33.25,33.39,33.18,33.3,96336.0,26.8235,26.9364,26.767,26.8638,96336.0
2018-08-03 14:00:00,33.28,33.62,33.27,33.44,194398.0,26.8477,27.122,26.8396,26.9768,194398.0
2018-08-03 14:30:00,33.46,33.55,33.45,33.5,65112.0,26.9929,27.0655,26.9849,27.0252,65112.0
2018-08-03 15:00:00,33.5,33.54,33.45,33.45,80307.0,27.0252,27.0575,26.9849,26.9849,80307.0
2018-08-03 15:30:00,33.45,33.54,33.45,33.52,286353.0,26.9849,27.0575,26.9849,27.0413,286353.0
2018-08-06 09:30:00,33.52,33.88,33.39,33.83,72395.0,27.0413,27.3317,26.9364,27.2914,72395.0
2018-08-06 10:00:00,33.82,34.11,33.72,33.89,94280.0,27.2833,27.5173,27.2027,27.3398,94280.0
2018-08-06 10:30:00,33.9,34.09,33.79,33.79,52444.0,27.3479,27.5012,27.2591,27.2591,52444.0
2018-08-06 11:00:00,33.8,33.84,33.64,33.64,46539.0,27.2672,27.2995,27.1381,27.1381,46539.0
2018-08-06 11:30:00,33.65,33.78,33.62,33.74,55198.0,27.1462,27.2511,27.122,27.2188,55198.0
2018-08-06 12:00:00,33.74,33.85,33.73,33.81,47511.0,27.2188,27.3075,27.2107,27.2753,47511.0
2018-08-06 12:30:00,33.81,34.04,33.78,34.03,75965.0,27.2753,27.4608,27.2511,27.4527,75965.0
2018-08-06 13:00:00,34.02,34.02,33.83,33.85,39965.0,27.4447,27.4447,27.2914,27.3075,39965.0
2018-08-06 13:30:00,33.86,33.89,33.76,33.79,29298.0,27.3156,27.3398,27.2349,27.2591,29298.0
2018-08-06 14:00:00,33.8,33.99,33.8,33.92,54512.0,27.2672,27.4205,27.2672,27.364,54512.0
2018-08-06 14:30:00,33.92,33.96,33.88,33.95,69250.0,27.364,27.3963,27.3317,27.3882,69250.0
2018-08-06 15:00:00,33.96,34.02,33.9,34.0,119972.0,27.3963,27.4447,27.3479,27.4285,119972.0
2018-08-06 15:30:00,33.99,34.22,33.99,34.21,471057.0,27.4205,27.606,27.4205,27.598,471057.0
2018-08-07 09:30:00,34.38,34.75,34.17,34.17,125741.0,27.7351,28.0336,27.5657,27.5657,125741.0
2018-08-07 10:00:00,34.15,34.4,34.1,34.33,69367.0,27.5496,27.7512,27.5092,27.6948,69367.0
2018-08-07 10:30:00,34.33,34.39,34.27,34.37,72318.0,27.6948,27.7432,27.6464,27.727,72318.0
2018-08-07 11:00:00,34.35,34.48,34.28,34.3,57937.0,27.7109,27.8158,27.6544,27.6706,57937.0
2018-08-07 11:30:00,34.29,34.32,34.11,34.18,54422.0,27.6625,27.6867,27.5173,27.5738,54422.0
2018-08-07 12:00:00,34.18,34.21,34.09,34.14,44876.0,27.5738,27.598,27.5012,27.5415,44876.0
2018-08-07 12:30:00,34.13,34.29,34.1,34.18,42861.0,27.5334,27.6625,27.5092,27.5738,42861.0
2018-08-07 13:00:00,34.18,34.26,34.14,34.2,47104.0,27.5738,27.6383,27.5415,27.5899,47104.0
2018-08-07 13:30:00,34.18,34.23,34.1,34.11,39725.0,27.5738,27.6141,27.5092,27.5173,39725.0
2018-08-07 14:00:00,34.11,34.3,34.08,34.27,66344.0,27.5173,27.6706,27.4931,27.6464,66344.0
2018-08-07 14:30:00,34.27,34.39,34.24,34.29,61755.0,27.6464,27.7432,27.6222,27.6625,61755.0
2018-08-07 15:00:00,34.28,34.32,34.24,34.28,60285.0,27.6544,27.6867,27.6222,27.6544,60285.0
2018-08-07 15:30:00,34.28,34.32,34.18,34.22,312670.0,27.6544,27.6867,27.5738,27.606,312670.0
2018-08-08 09:30:00,34.19,34.19,33.64,33.84,74199.0,27.5818,27.5818,27.1381,27.2995,74199.0
2018-08-08 10:00:00,33.83,34.04,33.65,33.7,53848.0,27.2914,27.4608,27.1462,27.1865,53848.0
2018-08-08 10:30:00,33.7,33.75,33.59,33.64,41168.0,27.1865,27.2269,27.0978,27.1381,41168.0
2018-08-08 11:00:00,33.64,33.74,33.56,33.63,67397.0,27.1381,27.2188,27.0736,27.1301,67397.0
2018-08-08 11:30:00,33.64,33.73,33.6,33.72,112336.0,27.1381,27.2107,27.1059,27.2027,112336.0
2018-08-08 12:00:00,33.73,33.78,33.63,33.72,118177.0,27.2107,27.2511,27.1301,27.2027,118177.0
2018-08-08 12:30:00,33.71,33.72,33.58,33.59,37928.0,27.1946,27.2027,27.0897,27.0978,37928.0
2018-08-08 13:00:00,33.59,33.69,33.55,33.64,58792.0,27.0978,27.1785,27.0655,27.1381,58792.0
2018-08-08 13:30:00,33.64,33.75,33.61,33.67,90383.0,27.1381,27.2269,27.1139,27.1623,90383.0
2018-08-08 14:00:00,33.66,33.72,33.65,33.66,55005.0,27.1543,27.2027,27.1462,27.1543,55005.0
2018-08-08 14:30:00,33.67,33.87,33.67,33.81,144241.0,27.1623,27.3237,27.1623,27.2753,144241.0
2018-08-08 15:00:00,33.83,33.86,33.72,33.73,82438.0,27.2914,27.3156,27.2027,27.2107,82438.0
2018-08-08 15:30:00,33.73,33.78,33.64,33.7,327138.0,27.2107,27.2511,27.1381,27.1865,327138.0
2018-08-09 09:30:00,33.82,34.28,33.68,34.13,93262.0,27.2833,27.6544,27.1704,27.5334,93262.0
2018-08-09 10:00:00,34.14,34.63,34.13,34.45,133219.0,27.5415,27.9368,27.5334,27.7916,133219.0
2018-08-09 10:30:00,34.45,34.64,34.31,34.36,144392.0,27.7916,27.9449,27.6786,27.719,144392.0
2018-08-09 11:00:00,34.36,34.53,34.01,34.01,167523.0,27.719,27.8561,27.4366,27.4366,167523.0
2018-08-09 11:30:00,34.01,34.18,33.94,34.13,85194.0,27.4366,27.5738,27.3801,27.5334,85194.0
2018-08-09 12:00:00,34.13,34.25,34.01,34.01,202330.0,27.5334,27.6302,27.4366,27.4366,202330.0
2018-08-09 12:30:00,34.01,34.26,34.01,34.19,71183.0,27.4366,27.6383,27.4366,27.5818,71183.0
2018-08-09 13:00:00,34.19,34.29,34.11,34.29,141364.0,27.5818,27.6625,27.5173,27.6625,141364.0
2018-08-09 13:30:00,34.29,34.38,34.23,34.33,110861.0,27.6625,27.7351,27.6141,27.6948,110861.0
2018-08-09 14:00:00,34.32,34.44,34.27,34.27,63415.0,27.6867,27.7835,27.6464,27.6464,63415.0
2018-08-09 14:30:00,34.29,34.65,34.28,34.62,199847.0,27.6625,27.9529,27.6544,27.9287,199847.0
2018-08-09 15:00:00,34.61,34.61,34.43,34.57,91223.0,27.9206,27.9206,27.7754,27.8884,91223.0
2018-08-09 15:30:00,34.57,34.71,34.55,34.66,491239.0,27.8884,28.0013,27.8722,27.961,491239.0
2018-08-10 09:30:00,34.37,34.66,34.14,34.25,94898.0,27.727,27.961,27.5415,27.6302,94898.0
2018-08-10 10:00:00,34.27,34.85,34.25,34.61,172647.0,27.6464,28.1143,27.6302,27.9206,172647.0
2018-08-10 10:30:00,34.59,34.96,34.57,34.91,34546.0,27.9045,28.203,27.8884,28.1627,34546.0
2018-08-10 11:00:00,34.91,35.0,34.86,34.91,47711.0,28.1627,28.2353,28.1223,28.1627,47711.0
2018-08-10 11:30:00,34.91,35.01,34.71,35.01,68589.0,28.1627,28.2433,28.0013,28.2433,68589.0
2018-08-10 12:00:00,35.02,35.13,34.93,34.97,36664.0,28.2514,28.3401,28.1788,28.2111,36664.0
2018-08-10 12:30:00,34.97,35.02,34.9,34.94,52813.0,28.2111,28.2514,28.1546,28.1869,52813.0
2018-08-10 13:00:00,34.94,35.02,34.73,34.75,117666.0,28.1869,28.2514,28.0175,28.0336,117666.0
2018-08-10 13:30:00,34.77,34.88,34.76,34.82,40065.0,28.0497,28.1385,28.0417,28.0901,40065.0
2018-08-10 14:00:00,34.83,34.83,34.49,34.49,77527.0,28.0981,28.0981,27.8238,27.8238,77527.0
2018-08-10 14:30:00,34.49,34.62,34.47,34.55,50696.0,27.8238,27.9287,27.8077,27.8722,50696.0
2018-08-10 15:00:00,34.53,34.65,34.48,34.61,49331.0,27.8561,27.9529,27.8158,27.9206,49331.0
2018-08-10 15:30:00,34.62,34.62,34.5,34.55,205120.0,27.9287,27.9287,27.8319,27.8722,205120.0
2018-08-13 09:30:00,34.61,35.0,34.41,34.73,140574.0,27.9206,28.2353,27.7593,28.0175,140574.0
2018-08-13 10:00:00,34.72,35.0,34.72,34.82,59243.0,28.0094,28.2353,28.0094,28.0901,59243.0
2018-08-13 10:30:00,34.8,34.92,34.78,34.9,30624.0,28.0739,28.1707,28.0578,28.1546,30624.0
2018-08-13 11:00:00,34.89,34.91,34.75,34.76,83054.0,28.1465,28.1627,28.0336,28.0417,83054.0
2018-08-13 11:30:00,34.77,34.8,34.55,34.55,50209.0,28.0497,28.0739,27.8722,27.8722,50209.0
2018-08-13 12:00:00,34.56,34.58,34.49,34.58,42549.0,27.8803,27.8964,27.8238,27.8964,42549.0
2018-08-13 12:30:00,34.57,34.74,34.56,34.7,58000.0,27.8884,28.0255,27.8803,27.9933,58000.0
2018-08-13 13:00:00,34.69,34.76,34.59,34.76,40007.0,27.9852,28.0417,27.9045,28.0417,40007.0
2018-08-13 13:30:00,34.78,34.8,34.65,34.66,29901.0,28.0578,28.0739,27.9529,27.961,29901.0
2018-08-13 14:00:00,34.66,35.1,34.66,35.04,84659.0,27.961,28.3159,27.961,28.2675,84659.0
2018-08-13 14:30:00,35.04,35.42,35.04,35.26,232397.0,28.2675,28.5741,28.2675,28.445,232397.0
2018-08-13 15:00:00,35.26,35.26,35.07,35.09,78425.0,28.445,28.445,28.2917,28.3079,78425.0
2018-08-13 15:30:00,35.11,35.24,35.09,35.15,377493.0,28.324,28.4289,28.3079,28.3563,377493.0
2018-08-14 09:30:00,35.17,35.7,34.49,35.46,190161.0,28.3724,28.8,27.8238,28.6064,190161.0
2018-08-14 10:00:00,35.5,36.0,35.4,35.98,176638.0,28.6386,29.042,28.558,29.0259,176638.0
2018-08-14 10:30:00,35.97,36.0,35.71,35.75,137878.0,29.0178,29.042,28.808,28.8403,137878.0
2018-08-14 11:00:00,35.75,36.09,35.75,35.99,163603.0,28.8403,29.1146,28.8403,29.0339,163603.0
2018-08-14 11:30:00,36.0,36.03,35.72,35.8,88068.0,29.042,29.0662,28.8161,28.8806,88068.0
2018-08-14 12:00:00,35.81,35.96,35.81,35.94,78792.0,28.8887,29.0097,28.8887,28.9936,78792.0
2018-08-14 12:30:00,35.93,36.22,35.88,36.22,165970.0,28.9855,29.2195,28.9452,29.2195,165970.0
2018-08-14 13:00:00,36.2,36.28,36.09,36.12,159277.0,29.2033,29.2679,29.1146,29.1388,159277.0
2018-08-14 13:30:00,36.11,36.21,36.1,36.13,66905.0,29.1307,29.2114,29.1227,29.1469,66905.0
2018-08-14 14:00:00,36.13,36.24,36.07,36.24,69128.0,29.1469,29.2356,29.0985,29.2356,69128.0
2018-08-14 14:30:00,36.23,36.38,36.18,36.37,99697.0,29.2275,29.3485,29.1872,29.3405,99697.0
2018-08-14 15:00:00,36.38,36.44,36.21,36.32,157989.0,29.3485,29.3969,29.2114,29.3001,157989.0
2018-08-14 15:30:00,36.31,36.45,36.26,36.38,405526.0,29.2921,29.405,29.2517,29.3485,405526.0
2018-08-15 09:30:00,36.31,36.87,36.06,36.28,409508.0,29.2921,29.7438,29.0904,29.2679,409508.0
2018-08-15 10:00:00,36.27,36.27,35.45,35.78,390713.0,29.2598,29.2598,28.5983,28.8645,390713.0
2018-08-15 10:30:00,35.75,35.9,35.45,35.67,180565.0,28.8403,28.9613,28.5983,28.7758,180565.0
2018-08-15 11:00:00,35.68,35.82,35.54,35.57,131704.0,28.7838,28.8968,28.6709,28.6951,131704.0
2018-08-15 11:30:00,35.58,35.69,35.41,35.49,96721.0,28.7032,28.7919,28.566,28.6306,96721.0
2018-08-15 12:00:00,35.5,35.8,35.45,35.7,83538.0,28.6386,28.8806,28.5983,28.8,83538.0
2018-08-15 12:30:00,35.69,35.8,35.67,35.79,59478.0,28.7919,28.8806,28.7758,28.8726,59478.0
2018-08-15 13:00:00,35.78,35.93,35.69,35.88,93232.0,28.8645,28.9855,28.7919,28.9452,93232.0
2018-08-15 13:30:00,35.88,35.95,35.8,35.95,90475.0,28.9452,29.0017,28.8806,29.0017,90475.0
2018-08-15 14:00:00,35.93,36.12,35.88,36.1,151415.0,28.9855,29.1388,28.9452,29.1227,151415.0
2018-08-15 14:30:00,36.1,36.35,36.08,36.29,149475.0,29.1227,29.3243,29.1065,29.2759,149475.0
2018-08-15 15:00:00,36.29,36.38,36.2,36.23,171634.0,29.2759,29.3485,29.2033,29.2275,171634.0
2018-08-15 15:30:00,36.23,36.37,36.16,36.2,404852.0,29.2275,29.3405,29.1711,29.2033,404852.0
2018-08-16 09:30:00,36.13,37.0,35.69,36.19,277086.0,29.1469,29.8487,28.7919,29.1953,277086.0
2018-08-16 10:00:00,36.2,36.63,36.2,36.51,106231.0,29.2033,29.5502,29.2033,29.4534,106231.0
2018-08-16 10:30:00,36.5,36.56,36.2,36.26,102169.0,29.4454,29.4938,29.2033,29.2517,102169.0
2018-08-16 11:00:00,36.26,36.44,36.26,36.31,127025.0,29.2517,29.3969,29.2517,29.2921,127025.0
2018-08-16 11:30:00,36.3,36.34,35.95,35.97,100189.0,29.284,29.3163,29.0017,29.0178,100189.0
2018-08-16 12:00:00,35.96,35.98,35.79,35.91,87705.0,29.0097,29.0259,28.8726,28.9694,87705.0
2018-08-16 12:30:00,35.92,36.2,35.9,36.2,360976.0,28.9775,29.2033,28.9613,29.2033,360976.0
2018-08-16 13:00:00,36.19,36.33,36.09,36.17,129201.0,29.1953,29.3082,29.1146,29.1791,129201.0
2018-08-16 13:30:00,36.17,36.18,36.11,36.15,59429.0,29.1791,29.1872,29.1307,29.163,59429.0
2018-08-16 14:00:00,36.14,36.54,36.12,36.49,94982.0,29.1549,29.4776,29.1388,29.4373,94982.0
2018-08-16 14:30:00,36.47,36.57,36.43,36.46,88972.0,29.4212,29.5018,29.3889,29.4131,88972.0
2018-08-16 15:00:00,36.45,36.51,36.42,36.43,83651.0,29.405,29.4534,29.3808,29.3889,83651.0
2018-08-16 15:30:00,36.44,36.48,36.35,36.39,355215.0,29.3969,29.4292,29.3243,29.3566,355215.0
2018-08-17 09:30:00,36.57,36.7,36.32,36.52,93545.0,29.5018,29.6067,29.3001,29.4615,93545.0
2018-08-17 10:00:00,36.52,36.74,36.42,36.7,113425.0,29.4615,29.639,29.3808,29.6067,113425.0
2018-08-17 10:30:00,36.72,36.94,36.69,36.73,104157.0,29.6228,29.8003,29.5986,29.6309,104157.0
2018-08-17 11:00:00,36.71,36.75,36.65,36.72,60275.0,29.6148,29.647,29.5664,29.6228,60275.0
2018-08-17 11:30:00,36.73,36.88,36.72,36.87,66494.0,29.6309,29.7519,29.6228,29.7438,66494.0
2018-08-17 12:00:00,36.87,36.87,36.79,36.81,41725.0,29.7438,29.7438,29.6793,29.6954,41725.0
2018-08-17 12:30:00,36.82,36.87,36.77,36.85,43735.0,29.7035,29.7438,29.6632,29.7277,43735.0
2018-08-17 13:00:00,36.86,36.98,36.84,36.88,74396.0,29.7358,29.8326,29.7196,29.7519,74396.0
2018-08-17 13:30:00,36.88,37.03,36.88,36.99,81261.0,29.7519,29.8729,29.7519,29.8406,81261.0
2018-08-17 14:00:00,36.99,37.23,36.99,37.15,138996.0,29.8406,30.0343,29.8406,29.9697,138996.0
2018-08-17 14:30:00,37.14,37.2,37.01,37.18,126514.0,29.9617,30.0101,29.8568,29.9939,126514.0
2018-08-17 15:00:00,37.19,37.2,37.09,37.14,184753.0,30.002,30.0101,29.9213,29.9617,184753.0
2018-08-17 15:30:00,37.14,37.21,37.07,37.16,630490.0,29.9617,30.0181,29.9052,29.9778,630490.0
2018-08-20 09:30:00,37.5,38.39,37.24,37.36,378834.0,30.2521,30.9701,30.0423,30.1391,378834.0
2018-08-20 10:00:00,37.36,37.73,37.19,37.25,167511.0,30.1391,30.4376,30.002,30.0504,167511.0
2018-08-20 10:30:00,37.23,37.51,37.18,37.46,82702.0,30.0343,30.2601,29.9939,30.2198,82702.0
2018-08-20 11:00:00,37.47,37.61,37.31,37.48,96234.0,30.2279,30.3408,30.0988,30.2359,96234.0
2018-08-20 11:30:00,37.47,37.8,37.37,37.66,146336.0,30.2279,30.4941,30.1472,30.3812,146336.0
2018-08-20 12:00:00,37.67,37.7,37.56,37.6,84362.0,30.3892,30.4134,30.3005,30.3327,84362.0
2018-08-20 12:30:00,37.61,37.65,37.54,37.54,57591.0,30.3408,30.3731,30.2843,30.2843,57591.0
2018-08-20 13:00:00,37.56,37.78,37.53,37.76,72425.0,30.3005,30.478,30.2763,30.4618,72425.0
2018-08-20 13:30:00,37.76,37.9,37.75,37.87,67053.0,30.4618,30.5748,30.4538,30.5506,67053.0
2018-08-20 14:00:00,37.86,37.97,37.83,37.95,83787.0,30.5425,30.6312,30.5183,30.6151,83787.0
2018-08-20 14:30:00,37.95,37.97,37.83,37.93,106395.0,30.6151,30.6312,30.5183,30.599,106395.0
2018-08-20 15:00:00,37.94,38.0,37.86,37.89,120141.0,30.607,30.6554,30.5425,30.5667,120141.0
2018-08-20 15:30:00,37.88,38.0,37.81,37.89,410366.0,30.5586,30.6554,30.5022,30.5667,410366.0
2018-08-21 09:30:00,38.2,38.21,37.66,37.86,118227.0,30.8168,30.8248,30.3812,30.5425,118227.0
2018-08-21 10:00:00,37.89,38.06,37.33,37.51,142593.0,30.5667,30.7038,30.1149,30.2601,142593.0
2018-08-21 10:30:00,37.5,37.68,37.39,37.57,119123.0,30.2521,30.3973,30.1633,30.3085,119123.0
2018-08-21 11:00:00,37.57,37.7,37.43,37.61,112426.0,30.3085,30.4134,30.1956,30.3408,112426.0
2018-08-21 11:30:00,37.62,37.92,37.62,37.88,86917.0,30.3489,30.5909,30.3489,30.5586,86917.0
2018-08-21 12:00:00,37.88,37.99,37.77,37.96,61417.0,30.5586,30.6474,30.4699,30.6232,61417.0
2018-08-21 12:30:00,37.95,38.0,37.75,37.75,69401.0,30.6151,30.6554,30.4538,30.4538,69401.0
2018-08-21 13:00:00,37.74,37.89,37.74,37.88,51339.0,30.4457,30.5667,30.4457,30.5586,51339.0
2018-08-21 13:30:00,37.88,37.93,37.82,37.85,56913.0,30.5586,30.599,30.5102,30.5344,56913.0
2018-08-21 14:00:00,37.85,37.88,37.78,37.84,88701.0,30.5344,30.5586,30.478,30.5264,88701.0
2018-08-21 14:30:00,37.86,37.86,37.72,37.73,79224.0,30.5425,30.5425,30.4296,30.4376,79224.0
2018-08-21 15:00:00,37.74,37.89,37.73,37.82,115034.0,30.4457,30.5667,30.4376,30.5102,115034.0
2018-08-21 15:30:00,37.82,38.13,37.81,38.09,378967.0,30.5102,30.7603,30.5022,30.728,378967.0
2018-08-22 09:30:00,38.12,38.53,37.85,38.15,476750.0,30.7522,31.083,30.5344,30.7764,476750.0
2018-08-22 10:00:00,38.15,38.36,38.05,38.05,138287.0,30.7764,30.9459,30.6958,30.6958,138287.0
2018-08-22 10:30:00,38.06,38.5,38.02,38.28,410605.0,30.7038,31.0588,30.6716,30.8813,410605.0
2018-08-22 11:00:00,38.28,38.41,38.14,38.32,101034.0,30.8813,30.9862,30.7684,30.9136,101034.0
2018-08-22 11:30:00,38.32,38.41,38.14,38.19,79535.0,30.9136,30.9862,30.7684,30.8087,79535.0
2018-08-22 12:00:00,38.21,38.32,38.19,38.26,67753.0,30.8248,30.9136,30.8087,30.8652,67753.0
2018-08-22 12:30:00,38.27,38.35,38.23,38.24,55175.0,30.8733,30.9378,30.841,30.849,55175.0
2018-08-22 13:00:00,38.24,38.27,38.0,38.03,167415.0,30.849,30.8733,30.6554,30.6796,167415.0
2018-08-22 13:30:00,38.02,38.03,37.8,37.87,166400.0,30.6716,30.6796,30.4941,30.5506,166400.0
2018-08-22 14:00:00,37.87,37.92,37.75,37.77,75412.0,30.5506,30.5909,30.4538,30.4699,75412.0
2018-08-22 14:30:00,37.77,37.79,37.53,37.56,70241.0,30.4699,30.486,30.2763,30.3005,70241.0
2018-08-22 15:00:00,37.56,37.75,37.55,37.71,93373.0,30.3005,30.4538,30.2924,30.4215,93373.0
2018-08-22 15:30:00,37.71,37.73,37.62,37.64,308042.0,30.4215,30.4376,30.3489,30.365,308042.0
2018-08-23 09:30:00,37.81,38.04,37.58,37.85,209523.0,30.5022,30.6877,30.3166,30.5344,209523.0
2018-08-23 10:00:00,37.87,38.38,37.83,38.23,357757.0,30.5506,30.962,30.5183,30.841,357757.0
2018-08-23 10:30:00,38.22,38.43,38.04,38.21,330636.0,30.8329,31.0023,30.6877,30.8248,330636.0
2018-08-23 11:00:00,38.2,38.39,38.05,38.07,136922.0,30.8168,30.9701,30.6958,30.7119,136922.0
2018-08-23 11:30:00,38.07,38.35,38.02,38.26,94283.0,30.7119,30.9378,30.6716,30.8652,94283.0
2018-08-23 12:00:00,38.26,38.43,38.14,38.39,112379.0,30.8652,31.0023,30.7684,30.9701,112379.0
2018-08-23 12:30:00,38.4,38.58,38.32,38.35,349460.0,30.9781,31.1233,30.9136,30.9378,349460.0
2018-08-23 13:00:00,38.36,38.56,38.29,38.5,170563.0,30.9459,31.1072,30.8894,31.0588,170563.0
2018-08-23 13:30:00,38.49,38.5,38.28,38.29,97680.0,31.0507,31.0588,30.8813,30.8894,97680.0
2018-08-23 14:00:00,38.29,38.35,38.18,38.18,100793.0,30.8894,30.9378,30.8006,30.8006,100793.0
2018-08-23 14:30:00,38.18,38.29,38.1,38.19,123879.0,30.8006,30.8894,30.7361,30.8087,123879.0
2018-08-23 15:00:00,38.2,38.37,38.2,38.29,135926.0,30.8168,30.9539,30.8168,30.8894,135926.0
2018-08-23 15:30:00,38.29,38.62,38.28,38.56,781303.0,30.8894,31.1556,30.8813,31.1072,781303.0
2018-08-24 09:30:00,36.59,37.12,35.51,36.51,1764001.0,29.518,29.9455,28.6467,29.4534,1764001.0
2018-08-24 10:00:00,36.53,37.03,36.5,37.0,434603.0,29.4696,29.8729,29.4454,29.8487,434603.0
2018-08-24 10:30:00,37.0,37.01,35.96,36.1,870501.0,29.8487,29.8568,29.0097,29.1227,870501.0
2018-08-24 11:00:00,36.11,36.33,35.9,35.99,477403.0,29.1307,29.3082,28.9613,29.0339,477403.0
2018-08-24 11:30:00,36.0,36.23,35.73,36.09,278057.0,29.042,29.2275,28.8242,29.1146,278057.0
2018-08-24 12:00:00,36.09,36.24,35.99,36.17,135285.0,29.1146,29.2356,29.0339,29.1791,135285.0
2018-08-24 12:30:00,36.17,36.33,36.02,36.03,249737.0,29.1791,29.3082,29.0581,29.0662,249737.0
2018-08-24 13:00:00,36.03,36.07,35.9,36.01,147782.0,29.0662,29.0985,28.9613,29.0501,147782.0
2018-08-24 13:30:00,35.99,36.05,35.82,35.86,120334.0,29.0339,29.0823,28.8968,28.9291,120334.0
2018-08-24 14:00:00,35.86,36.15,35.86,36.02,219005.0,28.9291,29.163,28.9291,29.0581,219005.0
2018-08-24 14:30:00,36.02,36.34,36.02,36.26,257990.0,29.0581,29.3163,29.0581,29.2517,257990.0
2018-08-24 15:00:00,36.26,36.31,36.12,36.17,220623.0,29.2517,29.2921,29.1388,29.1791,220623.0
2018-08-24 15:30:00,36.17,36.21,36.01,36.02,596922.0,29.1791,29.2114,29.0501,29.0581,596922.0
2018-08-27 09:30:00,36.16,36.4,35.85,36.05,459118.0,29.1711,29.3647,28.921,29.0823,459118.0
2018-08-27 10:00:00,36.06,36.16,35.97,35.98,154335.0,29.0904,29.1711,29.0178,29.0259,154335.0
2018-08-27 10:30:00,35.97,36.03,35.85,35.93,155577.0,29.0178,29.0662,28.921,28.9855,155577.0
2018-08-27 11:00:00,35.92,35.97,35.63,35.93,320155.0,28.9775,29.0178,28.7435,28.9855,320155.0
2018-08-27 11:30:00,35.93,36.24,35.89,36.2,251541.0,28.9855,29.2356,28.9533,29.2033,251541.0
2018-08-27 12:00:00,36.19,36.27,36.07,36.15,263855.0,29.1953,29.2598,29.0985,29.163,263855.0
2018-08-27 12:30:00,36.14,36.21,36.1,36.17,116444.0,29.1549,29.2114,29.1227,29.1791,116444.0
2018-08-27 13:00:00,36.17,36.23,36.1,36.18,90252.0,29.1791,29.2275,29.1227,29.1872,90252.0
2018-08-27 13:30:00,36.18,36.19,36.1,36.16,57972.0,29.1872,29.1953,29.1227,29.1711,57972.0
2018-08-27 14:00:00,36.16,36.32,36.14,36.32,109302.0,29.1711,29.3001,29.1549,29.3001,109302.0
2018-08-27 14:30:00,36.32,36.4,36.29,36.38,163524.0,29.3001,29.3647,29.2759,29.3485,163524.0
2018-08-27 15:00:00,36.38,36.52,36.34,36.5,283859.0,29.3485,29.4615,29.3163,29.4454,283859.0
2018-08-27 15:30:00,36.51,36.51,36.3,36.33,533236.0,29.4534,29.4534,29.284,29.3082,533236.0
2018-08-28 09:30:00,36.69,36.8,36.15,36.26,621922.0,29.5986,29.6874,29.163,29.2517,621922.0
2018-08-28 10:00:00,36.29,36.5,36.09,36.32,243944.0,29.2759,29.4454,29.1146,29.3001,243944.0
2018-08-28 10:30:00,36.31,36.61,36.25,36.57,156270.0,29.2921,29.5341,29.2437,29.5018,156270.0
2018-08-28 11:00:00,36.56,36.56,36.28,36.29,401775.0,29.4938,29.4938,29.2679,29.2759,401775.0
2018-08-28 11:30:00,36.31,36.46,36.28,36.32,193551.0,29.2921,29.4131,29.2679,29.3001,193551.0
2018-08-28 12:00:00,36.33,36.39,36.22,36.36,122553.0,29.3082,29.3566,29.2195,29.3324,122553.0
2018-08-28 12:30:00,36.35,36.41,36.2,36.23,306953.0,29.3243,29.3727,29.2033,29.2275,306953.0
2018-08-28 13:00:00,36.23,36.45,36.21,36.35,193571.0,29.2275,29.405,29.2114,29.3243,193571.0
2018-08-28 13:30:00,36.35,36.53,36.28,36.49,129825.0,29.3243,29.4696,29.2679,29.4373,129825.0
2018-08-28 14:00:00,36.5,36.59,36.29,36.31,179580.0,29.4454,29.518,29.2759,29.2921,179580.0
2018-08-28 14:30:00,36.32,36.44,36.2,36.37,211519.0,29.3001,29.3969,29.2033,29.3405,211519.0
2018-08-28 15:00:00,36.37,36.6,36.37,36.47,512782.0,29.3405,29.526,29.3405,29.4212,512782.0
2018-08-28 15:30:00,36.47,36.55,36.23,36.39,1165004.0,29.4212,29.4857,29.2275,29.3566,1165004.0
2018-08-29 09:30:00,32.82,34.11,32.75,33.58,4911990.0,26.4766,27.5173,26.4201,27.0897,4911990.0
2018-08-29 10:00:00,33.58,33.96,33.16,33.37,1642983.0,27.0897,27.3963,26.7509,26.9203,1642983.0
2018-08-29 10:30:00,33.37,34.1,33.35,33.87,1486699.0,26.9203,27.5092,26.9042,27.3237,1486699.0
2018-08-29 11:00:00,33.88,34.55,33.63,34.41,1163361.0,27.3317,27.8722,27.1301,27.7593,1163361.0
2018-08-29 11:30:00,34.39,34.45,33.75,34.27,820338.0,27.7432,27.7916,27.2269,27.6464,820338.0
2018-08-29 12:00:00,34.27,35.21,34.25,35.05,1058186.0,27.6464,28.4047,27.6302,28.2756,1058186.0
2018-08-29 12:30:00,35.05,35.34,34.79,34.83,1157650.0,28.2756,28.5096,28.0659,28.0981,1157650.0
2018-08-29 13:00:00,34.84,35.79,34.83,35.74,1137964.0,28.1062,28.8726,28.0981,28.8322,1137964.0
2018-08-29 13:30:00,35.74,36.19,35.23,36.0,1032573.0,28.8322,29.1953,28.4208,29.042,1032573.0
2018-08-29 14:00:00,36.01,36.35,35.55,35.78,990410.0,29.0501,29.3243,28.679,28.8645,990410.0
2018-08-29 14:30:00,35.78,35.95,34.94,35.03,1542348.0,28.8645,29.0017,28.1869,28.2595,1542348.0
2018-08-29 15:00:00,35.03,35.75,34.85,35.38,1760065.0,28.2595,28.8403,28.1143,28.5418,1760065.0
2018-08-29 15:30:00,35.38,35.75,35.31,35.59,2178267.0,28.5418,28.8403,28.4854,28.7112,2178267.0
2018-08-30 09:30:00,35.87,36.17,35.27,35.52,550987.0,28.9371,29.1791,28.4531,28.6548,550987.0
2018-08-30 10:00:00,35.51,36.05,35.45,36.05,369250.0,28.6467,29.0823,28.5983,29.0823,369250.0
2018-08-30 10:30:00,36.04,36.11,35.69,35.85,293275.0,29.0743,29.1307,28.7919,28.921,293275.0
2018-08-30 11:00:00,35.86,36.04,35.78,36.04,289244.0,28.9291,29.0743,28.8645,29.0743,289244.0
2018-08-30 11:30:00,36.04,36.38,36.04,36.36,625426.0,29.0743,29.3485,29.0743,29.3324,625426.0
2018-08-30 12:00:00,36.36,36.38,35.49,35.7,349970.0,29.3324,29.3485,28.6306,28.8,349970.0
2018-08-30 12:30:00,35.7,35.85,35.6,35.74,467797.0,28.8,28.921,28.7193,28.8322,467797.0
2018-08-30 13:00:00,35.75,35.94,35.75,35.94,189804.0,28.8403,28.9936,28.8403,28.9936,189804.0
2018-08-30 13:30:00,35.94,36.0,35.86,35.99,197472.0,28.9936,29.042,28.9291,29.0339,197472.0
2018-08-30 14:00:00,35.99,36.1,35.84,35.84,233898.0,29.0339,29.1227,28.9129,28.9129,233898.0
2018-08-30 14:30:00,35.85,36.05,35.84,36.05,173260.0,28.921,29.0823,28.9129,29.0823,173260.0
2018-08-30 15:00:00,36.05,36.3,35.98,36.29,376863.0,29.0823,29.284,29.0259,29.2759,376863.0
2018-08-30 15:30:00,36.29,36.3,36.07,36.19,686887.0,29.2759,29.284,29.0985,29.1953,686887.0
2018-08-31 09:30:00,36.3,37.16,36.08,37.0,1034737.0,29.284,29.9778,29.1065,29.8487,1034737.0
2018-08-31 10:00:00,37.01,37.41,36.68,37.02,989599.0,29.8568,30.1795,29.5906,29.8648,989599.0
2018-08-31 10:30:00,37.04,37.73,37.0,37.65,940621.0,29.881,30.4376,29.8487,30.3731,940621.0
2018-08-31 11:00:00,37.65,37.92,37.59,37.63,419735.0,30.3731,30.5909,30.3247,30.3569,419735.0
2018-08-31 11:30:00,37.64,37.8,37.06,37.14,454167.0,30.365,30.4941,29.8971,29.9617,454167.0
2018-08-31 12:00:00,37.15,37.22,36.92,37.11,602952.0,29.9697,30.0262,29.7842,29.9375,602952.0
2018-08-31 12:30:00,37.11,37.3,37.05,37.11,409834.0,29.9375,30.0907,29.8891,29.9375,409834.0
2018-08-31 13:00:00,37.11,37.38,37.06,37.35,202114.0,29.9375,30.1553,29.8971,30.1311,202114.0
2018-08-31 13:30:00,37.35,37.37,37.25,37.28,143251.0,30.1311,30.1472,30.0504,30.0746,143251.0
2018-08-31 14:00:00,37.28,37.31,37.18,37.23,157843.0,30.0746,30.0988,29.9939,30.0343,157843.0
2018-08-31 14:30:00,37.22,37.56,37.2,37.51,280122.0,30.0262,30.3005,30.0101,30.2601,280122.0
2018-08-31 15:00:00,37.53,37.63,37.44,37.47,351018.0,30.2763,30.3569,30.2037,30.2279,351018.0
2018-08-31 15:30:00,37.47,37.52,37.31,37.43,994728.0,30.2279,30.2682,30.0988,30.1956,994728.0
2018-09-04 09:30:00,37.46,37.94,37.34,37.92,339214.0,30.2198,30.607,30.123,30.5909,339214.0
2018-09-04 10:00:00,37.94,38.18,37.82,37.95,284467.0,30.607,30.8006,30.5102,30.6151,284467.0
2018-09-04 10:30:00,37.96,38.32,37.96,38.24,205277.0,30.6232,30.9136,30.6232,30.849,205277.0
2018-09-04 11:00:00,38.24,38.33,37.98,38.02,253540.0,30.849,30.9217,30.6393,30.6716,253540.0
2018-09-04 11:30:00,38.02,38.18,38.01,38.01,202972.0,30.6716,30.8006,30.6635,30.6635,202972.0
2018-09-04 12:00:00,38.01,38.25,37.98,38.17,198097.0,30.6635,30.8571,30.6393,30.7926,198097.0
2018-09-04 12:30:00,38.17,38.24,38.08,38.19,135436.0,30.7926,30.849,30.72,30.8087,135436.0
2018-09-04 13:00:00,38.19,38.27,38.14,38.21,227742.0,30.8087,30.8733,30.7684,30.8248,227742.0
2018-09-04 13:30:00,38.21,38.24,37.89,38.07,239619.0,30.8248,30.849,30.5667,30.7119,239619.0
2018-09-04 14:00:00,38.09,38.48,37.98,38.36,233396.0,30.728,31.0427,30.6393,30.9459,233396.0
2018-09-04 14:30:00,38.36,38.47,38.28,38.44,247368.0,30.9459,31.0346,30.8813,31.0104,247368.0
2018-09-04 15:00:00,38.44,38.59,38.42,38.42,284921.0,31.0104,31.1314,30.9943,30.9943,284921.0
2018-09-04 15:30:00,38.41,38.55,38.37,38.52,569078.0,30.9862,31.0991,30.9539,31.0749,569078.0
2018-09-05 09:30:00,38.44,38.76,38.34,38.58,180199.0,31.0104,31.2685,30.9297,31.1233,180199.0
2018-09-05 10:00:00,38.59,38.88,38.29,38.49,265303.0,31.1314,31.3654,30.8894,31.0507,265303.0
2018-09-05 10:30:00,38.48,38.55,38.26,38.55,153853.0,31.0427,31.0991,30.8652,31.0991,153853.0
2018-09-05 11:00:00,38.56,38.6,38.37,38.38,175813.0,31.1072,31.1395,30.9539,30.962,175813.0
2018-09-05 11:30:00,38.39,38.67,38.37,38.67,114485.0,30.9701,31.1959,30.9539,31.1959,114485.0
2018-09-05 12:00:00,38.65,38.83,38.64,38.76,125752.0,31.1798,31.325,31.1717,31.2685,125752.0
2018-09-05 12:30:00,38.75,38.85,38.74,38.78,84778.0,31.2605,31.3411,31.2524,31.2847,84778.0
2018-09-05 13:00:00,38.78,38.87,38.65,38.86,95635.0,31.2847,31.3573,31.1798,31.3492,95635.0
2018-09-05 13:30:00,38.87,38.93,38.69,38.74,82834.0,31.3573,31.4057,31.2121,31.2524,82834.0
2018-09-05 14:00:00,38.74,38.99,38.72,38.97,153256.0,31.2524,31.4541,31.2363,31.438,153256.0
2018-09-05 14:30:00,38.98,39.11,38.88,39.01,248334.0,31.446,31.5509,31.3654,31.4702,248334.0
2018-09-05 15:00:00,39.01,39.1,38.96,39.07,217968.0,31.4702,31.5428,31.4299,31.5186,217968.0
2018-09-05 15:30:00,39.08,39.24,38.94,39.05,777674.0,31.5267,31.6558,31.4138,31.5025,777674.0
2018-09-06 09:30:00,39.24,39.71,39.11,39.48,222874.0,31.6558,32.0349,31.5509,31.8494,222874.0
2018-09-06 10:00:00,39.48,39.49,39.08,39.25,120128.0,31.8494,31.8575,31.5267,31.6638,120128.0
2018-09-06 10:30:00,39.26,39.28,39.1,39.12,103122.0,31.6719,31.688,31.5428,31.559,103122.0
2018-09-06 11:00:00,39.13,39.14,38.85,39.02,165070.0,31.567,31.5751,31.3411,31.4783,165070.0
2018-09-06 11:30:00,39.01,39.16,38.99,39.13,89592.0,31.4702,31.5912,31.4541,31.567,89592.0
2018-09-06 12:00:00,39.13,39.13,38.89,38.97,95409.0,31.567,31.567,31.3734,31.438,95409.0
2018-09-06 12:30:00,38.98,39.11,38.97,39.02,76088.0,31.446,31.5509,31.438,31.4783,76088.0
2018-09-06 13:00:00,39.03,39.04,38.83,38.84,117532.0,31.4864,31.4944,31.325,31.3331,117532.0
2018-09-06 13:30:00,38.85,38.87,38.76,38.84,127451.0,31.3411,31.3573,31.2685,31.3331,127451.0
2018-09-06 14:00:00,38.84,38.86,38.67,38.73,147174.0,31.3331,31.3492,31.1959,31.2443,147174.0
2018-09-06 14:30:00,38.73,38.75,38.57,38.6,142460.0,31.2443,31.2605,31.1153,31.1395,142460.0
2018-09-06 15:00:00,38.61,38.72,38.61,38.62,155343.0,31.1475,31.2363,31.1475,31.1556,155343.0
2018-09-06 15:30:00,38.62,38.63,38.27,38.34,556058.0,31.1556,31.1637,30.8733,30.9297,556058.0
2018-09-07 09:30:00,38.0,38.85,37.68,38.62,160590.0,30.6554,31.3411,30.3973,31.1556,160590.0
2018-09-07 10:00:00,38.63,38.76,38.35,38.64,107149.0,31.1637,31.2685,30.9378,31.1717,107149.0
2018-09-07 10:30:00,38.65,38.74,38.61,38.64,99765.0,31.1798,31.2524,31.1475,31.1717,99765.0
2018-09-07 11:00:00,38.63,38.64,38.46,38.49,75487.0,31.1637,31.1717,31.0265,31.0507,75487.0
2018-09-07 11:30:00,38.5,38.53,38.39,38.46,141953.0,31.0588,31.083,30.9701,31.0265,141953.0
2018-09-07 12:00:00,38.47,38.54,38.11,38.13,97258.0,31.0346,31.0911,30.7442,30.7603,97258.0
2018-09-07 12:30:00,38.12,38.21,38.08,38.1,143553.0,30.7522,30.8248,30.72,30.7361,143553.0
2018-09-07 13:00:00,38.12,38.15,37.99,38.11,67604.0,30.7522,30.7764,30.6474,30.7442,67604.0
2018-09-07 13:30:00,38.11,38.12,38.0,38.07,62853.0,30.7442,30.7522,30.6554,30.7119,62853.0
2018-09-07 14:00:00,38.06,38.1,37.96,38.04,79660.0,30.7038,30.7361,30.6232,30.6877,79660.0
2018-09-07 14:30:00,38.03,38.08,37.97,38.0,97905.0,30.6796,30.72,30.6312,30.6554,97905.0
2018-09-07 15:00:00,37.98,38.08,37.97,38.05,112709.0,30.6393,30.72,30.6312,30.6958,112709.0
2018-09-07 15:30:00,38.06,38.14,38.01,38.08,343945.0,30.7038,30.7684,30.6635,30.72,343945.0
2018-09-10 09:30:00,38.22,38.87,38.2,38.59,168579.0,30.8329,31.3573,30.8168,31.1314,168579.0
2018-09-10 10:00:00,38.59,39.0,38.57,39.0,145012.0,31.1314,31.4622,31.1153,31.4622,145012.0
2018-09-10 10:30:00,39.0,39.3,38.92,39.04,186018.0,31.4622,31.7042,31.3976,31.4944,186018.0
2018-09-10 11:00:00,39.03,39.12,38.9,38.96,120747.0,31.4864,31.559,31.3815,31.4299,120747.0
2018-09-10 11:30:00,38.96,39.01,38.82,38.93,87145.0,31.4299,31.4702,31.3169,31.4057,87145.0
2018-09-10 12:00:00,38.92,39.08,38.89,38.99,77418.0,31.3976,31.5267,31.3734,31.4541,77418.0
2018-09-10 12:30:00,38.99,39.11,38.98,39.07,83598.0,31.4541,31.5509,31.446,31.5186,83598.0
2018-09-10 13:00:00,39.07,39.22,39.06,39.09,83422.0,31.5186,31.6396,31.5106,31.5348,83422.0
2018-09-10 13:30:00,39.09,39.21,39.04,39.21,52414.0,31.5348,31.6316,31.4944,31.6316,52414.0
2018-09-10 14:00:00,39.21,39.36,39.2,39.36,107635.0,31.6316,31.7526,31.6235,31.7526,107635.0
2018-09-10 14:30:00,39.35,39.4,39.29,39.33,93080.0,31.7445,31.7848,31.6961,31.7284,93080.0
2018-09-10 15:00:00,39.33,39.38,39.29,39.31,110063.0,31.7284,31.7687,31.6961,31.7122,110063.0
2018-09-10 15:30:00,39.3,39.4,39.28,39.32,407894.0,31.7042,31.7848,31.688,31.7203,407894.0
2018-09-11 09:30:00,39.23,39.74,39.06,39.13,206607.0,31.6477,32.0591,31.5106,31.567,206607.0
2018-09-11 10:00:00,39.15,39.25,38.98,39.1,90894.0,31.5832,31.6638,31.446,31.5428,90894.0
2018-09-11 10:30:00,39.1,39.18,38.75,38.8,95329.0,31.5428,31.6074,31.2605,31.3008,95329.0
2018-09-11 11:00:00,38.79,39.12,38.78,39.11,90297.0,31.2927,31.559,31.2847,31.5509,90297.0
2018-09-11 11:30:00,39.12,39.18,39.03,39.12,65525.0,31.559,31.6074,31.4864,31.559,65525.0
2018-09-11 12:00:00,39.13,39.21,39.05,39.16,51295.0,31.567,31.6316,31.5025,31.5912,51295.0
2018-09-11 12:30:00,39.16,39.22,39.09,39.2,73238.0,31.5912,31.6396,31.5348,31.6235,73238.0
2018-09-11 13:00:00,39.22,39.37,39.22,39.3,77527.0,31.6396,31.7606,31.6396,31.7042,77527.0
2018-09-11 13:30:00,39.3,39.31,39.23,39.29,51402.0,31.7042,31.7122,31.6477,31.6961,51402.0
2018-09-11 14:00:00,39.3,39.43,39.3,39.4,69132.0,31.7042,31.809,31.7042,31.7848,69132.0
2018-09-11 14:30:00,39.4,39.49,39.37,39.48,81829.0,31.7848,31.8575,31.7606,31.8494,81829.0
2018-09-11 15:00:00,39.48,39.51,39.38,39.43,165108.0,31.8494,31.8736,31.7687,31.809,165108.0
2018-09-11 15:30:00,39.42,39.49,39.39,39.44,331728.0,31.801,31.8575,31.7768,31.8171,331728.0
2018-09-12 09:30:00,39.25,39.39,38.56,38.62,338364.0,31.6638,31.7768,31.1072,31.1556,338364.0
2018-09-12 10:00:00,38.63,38.67,38.16,38.31,129218.0,31.1637,31.1959,30.7845,30.9055,129218.0
2018-09-12 10:30:00,38.31,38.48,38.21,38.42,102043.0,30.9055,31.0427,30.8248,30.9943,102043.0
2018-09-12 11:00:00,38.41,38.5,38.16,38.35,143701.0,30.9862,31.0588,30.7845,30.9378,143701.0
2018-09-12 11:30:00,38.36,38.38,37.95,38.09,80028.0,30.9459,30.962,30.6151,30.728,80028.0
2018-09-12 12:00:00,38.09,38.23,38.09,38.16,80986.0,30.728,30.841,30.728,30.7845,80986.0
2018-09-12 12:30:00,38.17,38.18,38.02,38.04,123020.0,30.7926,30.8006,30.6716,30.6877,123020.0
2018-09-12 13:00:00,38.04,38.21,38.03,38.16,65357.0,30.6877,30.8248,30.6796,30.7845,65357.0
2018-09-12 13:30:00,38.16,38.32,38.16,38.18,61334.0,30.7845,30.9136,30.7845,30.8006,61334.0
2018-09-12 14:00:00,38.18,38.3,38.14,38.25,114054.0,30.8006,30.8975,30.7684,30.8571,114054.0
2018-09-12 14:30:00,38.24,38.31,38.19,38.23,102546.0,30.849,30.9055,30.8087,30.841,102546.0
2018-09-12 15:00:00,38.23,38.31,38.21,38.3,87836.0,30.841,30.9055,30.8248,30.8975,87836.0
2018-09-12 15:30:00,38.29,38.33,38.17,38.19,375940.0,30.8894,30.9217,30.7926,30.8087,375940.0
2018-09-13 09:30:00,37.94,38.11,36.96,37.03,255809.0,30.7923,30.9302,29.9969,30.0537,255809.0
2018-09-13 10:00:00,37.03,37.34,36.99,37.3,167546.0,30.0537,30.3053,30.0212,30.2728,167546.0
2018-09-13 10:30:00,37.31,37.51,37.29,37.33,124901.0,30.2809,30.4433,30.2647,30.2972,124901.0
2018-09-13 11:00:00,37.32,37.36,37.19,37.21,82012.0,30.2891,30.3215,30.1836,30.1998,82012.0
2018-09-13 11:30:00,37.21,37.32,37.14,37.25,98102.0,30.1998,30.2891,30.143,30.2322,98102.0
2018-09-13 12:00:00,37.26,37.26,37.1,37.16,67383.0,30.2404,30.2404,30.1105,30.1592,67383.0
2018-09-13 12:30:00,37.16,37.29,37.12,37.27,58961.0,30.1592,30.2647,30.1267,30.2485,58961.0
2018-09-13 13:00:00,37.28,37.3,37.2,37.21,93322.0,30.2566,30.2728,30.1917,30.1998,93322.0
2018-09-13 13:30:00,37.2,37.23,37.14,37.2,46579.0,30.1917,30.216,30.143,30.1917,46579.0
2018-09-13 14:00:00,37.2,37.32,37.2,37.32,56741.0,30.1917,30.2891,30.1917,30.2891,56741.0
2018-09-13 14:30:00,37.31,37.31,37.23,37.26,72625.0,30.2809,30.2809,30.216,30.2404,72625.0
2018-09-13 15:00:00,37.26,37.34,37.17,37.18,219427.0,30.2404,30.3053,30.1673,30.1754,219427.0
2018-09-13 15:30:00,37.18,37.25,37.14,37.19,417608.0,30.1754,30.2322,30.143,30.1836,417608.0
2018-09-14 09:30:00,37.2,37.53,36.88,36.98,179503.0,30.1917,30.4595,29.932,30.0131,179503.0
2018-09-14 10:00:00,36.94,37.03,36.82,36.96,109773.0,29.9807,30.0537,29.8833,29.9969,109773.0
2018-09-14 10:30:00,36.98,37.06,36.75,36.76,287630.0,30.0131,30.078,29.8264,29.8346,287630.0
2018-09-14 11:00:00,36.77,36.82,36.58,36.75,125590.0,29.8427,29.8833,29.6885,29.8264,125590.0
2018-09-14 11:30:00,36.76,36.81,36.67,36.74,85196.0,29.8346,29.8751,29.7615,29.8183,85196.0
2018-09-14 12:00:00,36.75,36.75,36.46,36.55,141061.0,29.8264,29.8264,29.5911,29.6641,141061.0
2018-09-14 12:30:00,36.57,36.58,36.48,36.52,68171.0,29.6804,29.6885,29.6073,29.6398,68171.0
2018-09-14 13:00:00,36.53,36.62,36.5,36.57,94178.0,29.6479,29.7209,29.6235,29.6804,94178.0
2018-09-14 13:30:00,36.6,36.67,36.58,36.66,50163.0,29.7047,29.7615,29.6885,29.7534,50163.0
2018-09-14 14:00:00,36.68,36.73,36.61,36.64,95585.0,29.7696,29.8102,29.7128,29.7372,95585.0
2018-09-14 14:30:00,36.64,36.96,36.63,36.93,136185.0,29.7372,29.9969,29.7291,29.9725,136185.0
2018-09-14 15:00:00,36.94,37.0,36.88,36.96,145025.0,29.9807,30.0293,29.932,29.9969,145025.0
2018-09-14 15:30:00,36.96,36.98,36.87,36.91,332619.0,29.9969,30.0131,29.9238,29.9563,332619.0
2018-09-17 09:30:00,36.92,36.92,36.29,36.68,184258.0,29.9644,29.9644,29.4531,29.7696,184258.0
2018-09-17 10:00:00,36.67,36.76,36.58,36.59,98923.0,29.7615,29.8346,29.6885,29.6966,98923.0
2018-09-17 10:30:00,36.58,36.81,36.51,36.81,131428.0,29.6885,29.8751,29.6317,29.8751,131428.0
2018-09-17 11:00:00,36.8,37.02,36.8,36.94,118034.0,29.867,30.0456,29.867,29.9807,118034.0
2018-09-17 11:30:00,36.94,36.97,36.75,36.78,56745.0,29.9807,30.005,29.8264,29.8508,56745.0
2018-09-17 12:00:00,36.78,36.84,36.71,36.71,37637.0,29.8508,29.8995,29.794,29.794,37637.0
2018-09-17 12:30:00,36.7,36.76,36.68,36.71,46979.0,29.7859,29.8346,29.7696,29.794,46979.0
2018-09-17 13:00:00,36.71,36.75,36.65,36.68,34766.0,29.794,29.8264,29.7453,29.7696,34766.0
2018-09-17 13:30:00,36.68,36.84,36.62,36.81,98931.0,29.7696,29.8995,29.7209,29.8751,98931.0
2018-09-17 14:00:00,36.82,37.13,36.79,37.09,142264.0,29.8833,30.1349,29.8589,30.1024,142264.0
2018-09-17 14:30:00,37.08,37.23,36.99,37.01,107882.0,30.0943,30.216,30.0212,30.0375,107882.0
2018-09-17 15:00:00,37.01,37.04,36.88,36.94,80880.0,30.0375,30.0618,29.932,29.9807,80880.0
2018-09-17 15:30:00,36.96,37.13,36.94,37.01,621184.0,29.9969,30.1349,29.9807,30.0375,621184.0
2018-09-18 09:30:00,36.94,37.39,36.58,37.31,141514.0,29.9807,30.3459,29.6885,30.2809,141514.0
2018-09-18 10:00:00,37.31,37.46,37.21,37.24,72421.0,30.2809,30.4027,30.1998,30.2241,72421.0
2018-09-18 10:30:00,37.24,37.6,37.15,37.51,155299.0,30.2241,30.5163,30.1511,30.4433,155299.0
2018-09-18 11:00:00,37.51,37.6,37.45,37.5,161542.0,30.4433,30.5163,30.3946,30.4351,161542.0
2018-09-18 11:30:00,37.51,37.51,37.23,37.37,137037.0,30.4433,30.4433,30.216,30.3296,137037.0
2018-09-18 12:00:00,37.37,37.45,37.29,37.32,76548.0,30.3296,30.3946,30.2647,30.2891,76548.0
2018-09-18 12:30:00,37.33,37.35,37.23,37.26,58195.0,30.2972,30.3134,30.216,30.2404,58195.0
2018-09-18 13:00:00,37.27,37.35,37.25,37.28,56484.0,30.2485,30.3134,30.2322,30.2566,56484.0
2018-09-18 13:30:00,37.26,37.31,37.22,37.23,37056.0,30.2404,30.2809,30.2079,30.216,37056.0
2018-09-18 14:00:00,37.23,37.24,37.15,37.17,56444.0,30.216,30.2241,30.1511,30.1673,56444.0
2018-09-18 14:30:00,37.18,37.23,37.13,37.14,51618.0,30.1754,30.216,30.1349,30.143,51618.0
2018-09-18 15:00:00,37.14,37.2,37.11,37.14,67019.0,30.143,30.1917,30.1186,30.143,67019.0
2018-09-18 15:30:00,37.14,37.15,37.08,37.12,223154.0,30.143,30.1511,30.0943,30.1267,223154.0
2018-09-19 09:30:00,37.04,37.39,37.03,37.31,116106.0,30.0618,30.3459,30.0537,30.2809,116106.0
2018-09-19 10:00:00,37.33,37.65,37.33,37.61,78507.0,30.2972,30.5569,30.2972,30.5244,78507.0
2018-09-19 10:30:00,37.61,37.66,37.39,37.44,48566.0,30.5244,30.565,30.3459,30.3865,48566.0
2018-09-19 11:00:00,37.44,37.56,37.31,37.33,43483.0,30.3865,30.4838,30.2809,30.2972,43483.0
2018-09-19 11:30:00,37.33,37.38,37.27,37.35,34067.0,30.2972,30.3378,30.2485,30.3134,34067.0
2018-09-19 12:00:00,37.34,37.39,37.19,37.23,34731.0,30.3053,30.3459,30.1836,30.216,34731.0
2018-09-19 12:30:00,37.26,37.33,37.15,37.33,26993.0,30.2404,30.2972,30.1511,30.2972,26993.0
2018-09-19 13:00:00,37.33,37.45,37.31,37.43,57034.0,30.2972,30.3946,30.2809,30.3783,57034.0
2018-09-19 13:30:00,37.43,37.52,37.39,37.48,43738.0,30.3783,30.4514,30.3459,30.4189,43738.0
2018-09-19 14:00:00,37.47,37.5,37.4,37.41,42897.0,30.4108,30.4351,30.354,30.3621,42897.0
2018-09-19 14:30:00,37.4,37.46,37.36,37.36,36094.0,30.354,30.4027,30.3215,30.3215,36094.0
2018-09-19 15:00:00,37.36,37.45,37.27,37.36,117234.0,30.3215,30.3946,30.2485,30.3215,117234.0
2018-09-19 15:30:00,37.36,37.47,37.35,37.38,291746.0,30.3215,30.4108,30.3134,30.3378,291746.0
2018-09-20 09:30:00,37.27,37.45,36.64,36.71,281085.0,30.2485,30.3946,29.7372,29.794,281085.0
2018-09-20 10:00:00,36.71,36.83,36.44,36.57,216277.0,29.794,29.8914,29.5748,29.6804,216277.0
2018-09-20 10:30:00,36.57,36.82,36.56,36.72,104340.0,29.6804,29.8833,29.6722,29.8021,104340.0
2018-09-20 11:00:00,36.73,36.8,36.55,36.67,101747.0,29.8102,29.867,29.6641,29.7615,101747.0
2018-09-20 11:30:00,36.67,36.83,36.65,36.71,162973.0,29.7615,29.8914,29.7453,29.794,162973.0
2018-09-20 12:00:00,36.72,36.98,36.71,36.86,150163.0,29.8021,30.0131,29.794,29.9157,150163.0
2018-09-20 12:30:00,36.88,37.09,36.87,37.04,91463.0,29.932,30.1024,29.9238,30.0618,91463.0
2018-09-20 13:00:00,37.03,37.1,36.96,37.02,120093.0,30.0537,30.1105,29.9969,30.0456,120093.0
2018-09-20 13:30:00,37.03,37.22,37.02,37.1,101345.0,30.0537,30.2079,30.0456,30.1105,101345.0
2018-09-20 14:00:00,37.11,37.29,37.08,37.29,188187.0,30.1186,30.2647,30.0943,30.2647,188187.0
2018-09-20 14:30:00,37.29,37.29,37.1,37.13,81505.0,30.2647,30.2647,30.1105,30.1349,81505.0
2018-09-20 15:00:00,37.12,37.21,37.09,37.13,88514.0,30.1267,30.1998,30.1024,30.1349,88514.0
2018-09-20 15:30:00,37.13,37.19,37.09,37.15,430106.0,30.1349,30.1836,30.1024,30.1511,430106.0
2018-09-21 09:30:00,37.32,37.64,37.14,37.53,179110.0,30.2891,30.5488,30.143,30.4595,179110.0
2018-09-21 10:00:00,37.51,37.88,37.45,37.87,196106.0,30.4433,30.7436,30.3946,30.7354,196106.0
2018-09-21 10:30:00,37.87,37.96,37.85,37.93,209267.0,30.7354,30.8085,30.7192,30.7841,209267.0
2018-09-21 11:00:00,37.92,38.11,37.89,38.1,170008.0,30.776,30.9302,30.7517,30.9221,170008.0
2018-09-21 11:30:00,38.1,38.16,38.0,38.11,91198.0,30.9221,30.9708,30.841,30.9302,91198.0
2018-09-21 12:00:00,38.11,38.14,37.98,38.03,86906.0,30.9302,30.9546,30.8247,30.8653,86906.0
2018-09-21 12:30:00,38.04,38.06,37.93,37.95,68482.0,30.8734,30.8896,30.7841,30.8004,68482.0
2018-09-21 13:00:00,37.95,38.04,37.91,38.01,100577.0,30.8004,30.8734,30.7679,30.8491,100577.0
2018-09-21 13:30:00,38.02,38.08,37.93,38.02,74869.0,30.8572,30.9059,30.7841,30.8572,74869.0
2018-09-21 14:00:00,38.01,38.02,37.86,37.94,134223.0,30.8491,30.8572,30.7273,30.7923,134223.0
2018-09-21 14:30:00,37.95,38.02,37.86,38.0,102762.0,30.8004,30.8572,30.7273,30.841,102762.0
2018-09-21 15:00:00,38.0,38.04,37.92,37.97,119179.0,30.841,30.8734,30.776,30.8166,119179.0
2018-09-21 15:30:00,37.97,37.97,37.84,37.89,432242.0,30.8166,30.8166,30.7111,30.7517,432242.0
2018-09-24 09:30:00,37.97,37.98,37.51,37.62,87570.0,30.8166,30.8247,30.4433,30.5325,87570.0
2018-09-24 10:00:00,37.61,37.78,37.48,37.48,158684.0,30.5244,30.6624,30.4189,30.4189,158684.0
2018-09-24 10:30:00,37.47,37.48,36.67,36.79,380855.0,30.4108,30.4189,29.7615,29.8589,380855.0
2018-09-24 11:00:00,36.79,36.99,36.79,36.95,160276.0,29.8589,30.0212,29.8589,29.9888,160276.0
2018-09-24 11:30:00,36.95,36.97,36.79,36.86,159364.0,29.9888,30.005,29.8589,29.9157,159364.0
2018-09-24 12:00:00,36.87,37.07,36.85,37.04,60614.0,29.9238,30.0862,29.9076,30.0618,60614.0
2018-09-24 12:30:00,37.03,37.09,37.0,37.04,27768.0,30.0537,30.1024,30.0293,30.0618,27768.0
2018-09-24 13:00:00,37.05,37.05,36.96,37.01,76515.0,30.0699,30.0699,29.9969,30.0375,76515.0
2018-09-24 13:30:00,37.01,37.04,36.83,36.9,155740.0,30.0375,30.0618,29.8914,29.9482,155740.0
2018-09-24 14:00:00,36.9,36.98,36.89,36.95,61907.0,29.9482,30.0131,29.9401,29.9888,61907.0
2018-09-24 14:30:00,36.95,36.95,36.89,36.92,57017.0,29.9888,29.9888,29.9401,29.9644,57017.0
2018-09-24 15:00:00,36.92,36.94,36.89,36.9,121300.0,29.9644,29.9807,29.9401,29.9482,121300.0
2018-09-24 15:30:00,36.91,36.92,36.65,36.67,470850.0,29.9563,29.9644,29.7453,29.7615,470850.0
2018-09-25 09:30:00,36.9,36.9,36.42,36.42,165217.0,29.9482,29.9482,29.5586,29.5586,165217.0
2018-09-25 10:00:00,36.42,36.75,36.35,36.72,237414.0,29.5586,29.8264,29.5018,29.8021,237414.0
2018-09-25 10:30:00,36.73,36.93,36.67,36.85,99810.0,29.8102,29.9725,29.7615,29.9076,99810.0
2018-09-25 11:00:00,36.84,36.9,36.73,36.9,98625.0,29.8995,29.9482,29.8102,29.9482,98625.0
2018-09-25 11:30:00,36.9,37.05,36.86,37.01,68521.0,29.9482,30.0699,29.9157,30.0375,68521.0
2018-09-25 12:00:00,37.02,37.04,36.89,36.95,71998.0,30.0456,30.0618,29.9401,29.9888,71998.0
2018-09-25 12:30:00,36.95,36.98,36.8,36.89,75080.0,29.9888,30.0131,29.867,29.9401,75080.0
2018-09-25 13:00:00,36.89,36.92,36.83,36.89,50951.0,29.9401,29.9644,29.8914,29.9401,50951.0
2018-09-25 13:30:00,36.9,36.93,36.74,36.79,61623.0,29.9482,29.9725,29.8183,29.8589,61623.0
2018-09-25 14:00:00,36.79,36.93,36.79,36.92,47505.0,29.8589,29.9725,29.8589,29.9644,47505.0
2018-09-25 14:30:00,36.92,36.97,36.83,36.89,65379.0,29.9644,30.005,29.8914,29.9401,65379.0
2018-09-25 15:00:00,36.9,36.92,36.8,36.8,65410.0,29.9482,29.9644,29.867,29.867,65410.0
2018-09-25 15:30:00,36.81,36.92,36.74,36.77,331067.0,29.8751,29.9644,29.8183,29.8427,331067.0
2018-09-26 09:30:00,36.25,36.63,35.83,36.41,564944.0,29.4206,29.7291,29.0798,29.5505,564944.0
2018-09-26 10:00:00,36.41,36.42,36.3,36.41,139914.0,29.5505,29.5586,29.4612,29.5505,139914.0
2018-09-26 10:30:00,36.4,36.46,36.3,36.31,124075.0,29.5424,29.5911,29.4612,29.4693,124075.0
2018-09-26 11:00:00,36.31,36.46,36.13,36.46,292898.0,29.4693,29.5911,29.3233,29.5911,292898.0
2018-09-26 11:30:00,36.45,36.61,36.42,36.57,92158.0,29.583,29.7128,29.5586,29.6804,92158.0
2018-09-26 12:00:00,36.56,36.57,36.45,36.5,50293.0,29.6722,29.6804,29.583,29.6235,50293.0
2018-09-26 12:30:00,36.5,36.57,36.42,36.45,99116.0,29.6235,29.6804,29.5586,29.583,99116.0
2018-09-26 13:00:00,36.47,36.47,36.4,36.42,65647.0,29.5992,29.5992,29.5424,29.5586,65647.0
2018-09-26 13:30:00,36.42,36.54,36.4,36.54,92149.0,29.5586,29.656,29.5424,29.656,92149.0
2018-09-26 14:00:00,36.51,36.56,36.36,36.38,248358.0,29.6317,29.6722,29.5099,29.5262,248358.0
2018-09-26 14:30:00,36.37,36.4,36.19,36.34,216226.0,29.518,29.5424,29.3719,29.4937,216226.0
2018-09-26 15:00:00,36.33,36.45,36.29,36.44,94625.0,29.4856,29.583,29.4531,29.5748,94625.0
2018-09-26 15:30:00,36.44,36.52,36.07,36.12,589125.0,29.5748,29.6398,29.2746,29.3151,589125.0
2018-09-27 09:30:00,36.23,36.43,35.9,36.06,243430.0,29.4044,29.5667,29.1366,29.2664,243430.0
2018-09-27 10:00:00,36.05,36.17,35.76,35.81,205899.0,29.2583,29.3557,29.023,29.0635,205899.0
2018-09-27 10:30:00,35.81,35.88,35.61,35.64,219338.0,29.0635,29.1204,28.9012,28.9256,219338.0
2018-09-27 11:00:00,35.65,35.93,35.65,35.89,106455.0,28.9337,29.1609,28.9337,29.1285,106455.0
2018-09-27 11:30:00,35.9,35.95,35.86,35.93,106171.0,29.1366,29.1772,29.1041,29.1609,106171.0
2018-09-27 12:00:00,35.93,35.96,35.85,35.91,99280.0,29.1609,29.1853,29.096,29.1447,99280.0
2018-09-27 12:30:00,35.91,35.92,35.85,35.88,57391.0,29.1447,29.1528,29.096,29.1204,57391.0
2018-09-27 13:00:00,35.89,35.93,35.86,35.91,63443.0,29.1285,29.1609,29.1041,29.1447,63443.0
2018-09-27 13:30:00,35.91,35.92,35.78,35.83,88503.0,29.1447,29.1528,29.0392,29.0798,88503.0
2018-09-27 14:00:00,35.83,35.95,35.78,35.89,236051.0,29.0798,29.1772,29.0392,29.1285,236051.0
2018-09-27 14:30:00,35.9,35.9,35.7,35.76,157982.0,29.1366,29.1366,28.9743,29.023,157982.0
2018-09-27 15:00:00,35.76,35.77,35.6,35.72,185175.0,29.023,29.0311,28.8931,28.9905,185175.0
2018-09-27 15:30:00,35.72,35.79,35.64,35.73,449111.0,28.9905,29.0473,28.9256,28.9986,449111.0
2018-09-28 09:30:00,35.7,35.94,35.68,35.81,257017.0,28.9743,29.169,28.958,29.0635,257017.0
2018-09-28 10:00:00,35.8,35.87,35.23,35.46,202237.0,29.0554,29.1122,28.5928,28.7795,202237.0
2018-09-28 10:30:00,35.46,35.72,35.43,35.63,129650.0,28.7795,28.9905,28.7551,28.9175,129650.0
2018-09-28 11:00:00,35.66,35.68,35.39,35.48,141177.0,28.9418,28.958,28.7227,28.7957,141177.0
2018-09-28 11:30:00,35.48,35.62,35.36,35.58,197208.0,28.7957,28.9093,28.6983,28.8769,197208.0
2018-09-28 12:00:00,35.57,35.82,35.5,35.8,339030.0,28.8688,29.0717,28.8119,29.0554,339030.0
2018-09-28 12:30:00,35.79,35.91,35.74,35.79,167872.0,29.0473,29.1447,29.0067,29.0473,167872.0
2018-09-28 13:00:00,35.81,35.86,35.67,35.7,88517.0,29.0635,29.1041,28.9499,28.9743,88517.0
2018-09-28 13:30:00,35.71,35.78,35.67,35.67,70946.0,28.9824,29.0392,28.9499,28.9499,70946.0
2018-09-28 14:00:00,35.67,35.69,35.53,35.56,227814.0,28.9499,28.9661,28.8363,28.8606,227814.0
2018-09-28 14:30:00,35.57,35.59,35.44,35.45,113359.0,28.8688,28.885,28.7632,28.7714,113359.0
2018-09-28 15:00:00,35.44,35.54,35.4,35.5,177489.0,28.7632,28.8444,28.7308,28.8119,177489.0
2018-09-28 15:30:00,35.51,35.57,35.46,35.47,428052.0,28.8201,28.8688,28.7795,28.7876,428052.0
2018-10-01 09:30:00,35.53,35.71,35.03,35.2,172176.0,28.8363,28.9824,28.4305,28.5685,172176.0
2018-10-01 10:00:00,35.2,35.32,35.02,35.06,309546.0,28.5685,28.6659,28.4224,28.4548,309546.0
2018-10-01 10:30:00,35.06,35.19,34.97,35.18,114900.0,28.4548,28.5603,28.3818,28.5522,114900.0
2018-10-01 11:00:00,35.18,35.43,35.16,35.42,128315.0,28.5522,28.7551,28.536,28.747,128315.0
2018-10-01 11:30:00,35.44,35.58,35.41,35.52,216734.0,28.7632,28.8769,28.7389,28.8282,216734.0
2018-10-01 12:00:00,35.52,35.6,35.51,35.57,55561.0,28.8282,28.8931,28.8201,28.8688,55561.0
2018-10-01 12:30:00,35.56,35.62,35.48,35.56,58918.0,28.8606,28.9093,28.7957,28.8606,58918.0
2018-10-01 13:00:00,35.55,35.58,35.51,35.53,40329.0,28.8525,28.8769,28.8201,28.8363,40329.0
2018-10-01 13:30:00,35.53,35.63,35.53,35.6,30105.0,28.8363,28.9175,28.8363,28.8931,30105.0
2018-10-01 14:00:00,35.6,35.6,35.5,35.52,26114.0,28.8931,28.8931,28.8119,28.8282,26114.0
2018-10-01 14:30:00,35.52,35.52,35.38,35.45,142304.0,28.8282,28.8282,28.7145,28.7714,142304.0
2018-10-01 15:00:00,35.46,35.49,35.31,35.35,96436.0,28.7795,28.8038,28.6577,28.6902,96436.0
2018-10-01 15:30:00,35.34,35.34,35.23,35.24,223079.0,28.6821,28.6821,28.5928,28.6009,223079.0
2018-10-02 09:30:00,35.16,35.4,35.05,35.07,110934.0,28.536,28.7308,28.4467,28.463,110934.0
2018-10-02 10:00:00,35.07,35.09,34.66,34.78,152566.0,28.463,28.4792,28.1302,28.2276,152566.0
2018-10-02 10:30:00,34.77,34.77,34.58,34.66,172647.0,28.2195,28.2195,28.0653,28.1302,172647.0
2018-10-02 11:00:00,34.65,34.75,34.46,34.46,152457.0,28.1221,28.2032,27.9679,27.9679,152457.0
2018-10-02 11:30:00,34.46,34.85,34.46,34.81,76206.0,27.9679,28.2844,27.9679,28.2519,76206.0
2018-10-02 12:00:00,34.82,34.82,34.66,34.72,63112.0,28.2601,28.2601,28.1302,28.1789,63112.0
2018-10-02 12:30:00,34.72,34.8,34.67,34.72,57733.0,28.1789,28.2438,28.1383,28.1789,57733.0
2018-10-02 13:00:00,34.73,34.78,34.7,34.76,58880.0,28.187,28.2276,28.1627,28.2114,58880.0
2018-10-02 13:30:00,34.76,34.77,34.64,34.73,111776.0,28.2114,28.2195,28.114,28.187,111776.0
2018-10-02 14:00:00,34.73,34.75,34.56,34.57,63705.0,28.187,28.2032,28.049,28.0572,63705.0
2018-10-02 14:30:00,34.57,34.61,34.52,34.53,96187.0,28.0572,28.0896,28.0166,28.0247,96187.0
2018-10-02 15:00:00,34.52,34.52,34.32,34.34,191320.0,28.0166,28.0166,27.8542,27.8705,191320.0
2018-10-02 15:30:00,34.35,34.4,34.13,34.13,495894.0,27.8786,27.9192,27.7,27.7,495894.0
2018-10-03 09:30:00,34.32,34.61,34.1,34.18,276645.0,27.8542,28.0896,27.6757,27.7406,276645.0
2018-10-03 10:00:00,34.2,34.22,33.96,33.96,144025.0,27.7569,27.7731,27.5621,27.5621,144025.0
2018-10-03 10:30:00,33.96,34.07,33.89,33.91,114192.0,27.5621,27.6513,27.5053,27.5215,114192.0
2018-10-03 11:00:00,33.92,34.05,33.92,34.01,80891.0,27.5296,27.6351,27.5296,27.6027,80891.0
2018-10-03 11:30:00,34.01,34.02,33.92,33.96,70895.0,27.6027,27.6108,27.5296,27.5621,70895.0
2018-10-03 12:00:00,33.97,34.18,33.9,34.18,123288.0,27.5702,27.7406,27.5134,27.7406,123288.0
2018-10-03 12:30:00,34.19,34.21,34.13,34.18,65744.0,27.7487,27.765,27.7,27.7406,65744.0
2018-10-03 13:00:00,34.19,34.24,34.1,34.2,154593.0,27.7487,27.7893,27.6757,27.7569,154593.0
2018-10-03 13:30:00,34.2,34.3,34.19,34.26,126052.0,27.7569,27.838,27.7487,27.8056,126052.0
2018-10-03 14:00:00,34.27,34.27,34.21,34.22,70009.0,27.8137,27.8137,27.765,27.7731,70009.0
2018-10-03 14:30:00,34.24,34.27,34.14,34.22,153856.0,27.7893,27.8137,27.7082,27.7731,153856.0
2018-10-03 15:00:00,34.22,34.23,34.05,34.11,167402.0,27.7731,27.7812,27.6351,27.6838,167402.0
2018-10-03 15:30:00,34.12,34.16,34.04,34.05,370710.0,27.6919,27.7244,27.627,27.6351,370710.0
2018-10-04 09:30:00,34.14,34.38,33.5,33.55,233388.0,27.7082,27.9029,27.1887,27.2293,233388.0
2018-10-04 10:00:00,33.55,33.63,33.33,33.4,224296.0,27.2293,27.2942,27.0508,27.1076,224296.0
2018-10-04 10:30:00,33.4,33.62,33.33,33.6,229091.0,27.1076,27.2861,27.0508,27.2699,229091.0
2018-10-04 11:00:00,33.6,33.7,33.46,33.59,123619.0,27.2699,27.3511,27.1563,27.2618,123619.0
2018-10-04 11:30:00,33.59,33.65,33.42,33.46,131113.0,27.2618,27.3105,27.1238,27.1563,131113.0
2018-10-04 12:00:00,33.46,33.47,33.26,33.32,240681.0,27.1563,27.1644,26.9939,27.0426,240681.0
2018-10-04 12:30:00,33.31,33.54,33.29,33.54,119821.0,27.0345,27.2212,27.0183,27.2212,119821.0
2018-10-04 13:00:00,33.53,33.58,33.46,33.56,125968.0,27.2131,27.2537,27.1563,27.2374,125968.0
2018-10-04 13:30:00,33.56,33.61,33.51,33.52,117703.0,27.2374,27.278,27.1969,27.205,117703.0
2018-10-04 14:00:00,33.52,33.55,33.31,33.33,81770.0,27.205,27.2293,27.0345,27.0508,81770.0
2018-10-04 14:30:00,33.33,33.36,33.27,33.32,148600.0,27.0508,27.0751,27.0021,27.0426,148600.0
2018-10-04 15:00:00,33.31,33.42,33.27,33.34,179762.0,27.0345,27.1238,27.0021,27.0589,179762.0
2018-10-04 15:30:00,33.34,33.53,33.28,33.45,433647.0,27.0589,27.2131,27.0102,27.1482,433647.0
2018-10-05 09:30:00,33.56,33.84,33.16,33.21,168572.0,27.2374,27.4647,26.9128,26.9534,168572.0
2018-10-05 10:00:00,33.21,33.46,33.12,33.12,125429.0,26.9534,27.1563,26.8803,26.8803,125429.0
2018-10-05 10:30:00,33.13,33.25,33.12,33.13,127634.0,26.8884,26.9858,26.8803,26.8884,127634.0
2018-10-05 11:00:00,33.13,33.14,32.98,33.03,225222.0,26.8884,26.8966,26.7667,26.8073,225222.0
2018-10-05 11:30:00,33.03,33.08,32.83,32.84,194984.0,26.8073,26.8479,26.645,26.6531,194984.0
2018-10-05 12:00:00,32.84,32.89,32.7,32.72,124361.0,26.6531,26.6937,26.5395,26.5557,124361.0
2018-10-05 12:30:00,32.72,32.81,32.67,32.67,164162.0,26.5557,26.6287,26.5151,26.5151,164162.0
2018-10-05 13:00:00,32.68,32.8,32.65,32.69,107686.0,26.5232,26.6206,26.4989,26.5313,107686.0
2018-10-05 13:30:00,32.7,32.78,32.66,32.76,80663.0,26.5395,26.6044,26.507,26.5881,80663.0
2018-10-05 14:00:00,32.77,33.02,32.74,33.0,134377.0,26.5963,26.7992,26.5719,26.7829,134377.0
2018-10-05 14:30:00,32.99,33.09,32.97,33.03,144528.0,26.7748,26.856,26.7586,26.8073,144528.0
2018-10-05 15:00:00,33.04,33.14,32.9,33.08,279900.0,26.8154,26.8966,26.7018,26.8479,279900.0
2018-10-05 15:30:00,33.08,33.28,33.02,33.21,500070.0,26.8479,27.0102,26.7992,26.9534,500070.0
2018-10-08 09:30:00,33.2,33.43,32.98,33.32,129445.0,26.9453,27.1319,26.7667,27.0426,129445.0
2018-10-08 10:00:00,33.3,33.52,33.25,33.27,125186.0,27.0264,27.205,26.9858,27.0021,125186.0
2018-10-08 10:30:00,33.27,33.27,33.01,33.01,84656.0,27.0021,27.0021,26.791,26.791,84656.0
2018-10-08 11:00:00,33.01,33.08,33.0,33.03,65374.0,26.791,26.8479,26.7829,26.8073,65374.0
2018-10-08 11:30:00,33.02,33.07,33.0,33.02,161197.0,26.7992,26.8397,26.7829,26.7992,161197.0
2018-10-08 12:00:00,33.01,33.04,32.86,32.99,117057.0,26.791,26.8154,26.6693,26.7748,117057.0
2018-10-08 12:30:00,32.99,33.11,32.94,33.04,64617.0,26.7748,26.8722,26.7342,26.8154,64617.0
2018-10-08 13:00:00,33.04,33.15,32.97,33.01,51994.0,26.8154,26.9047,26.7586,26.791,51994.0
2018-10-08 13:30:00,33.01,33.19,32.99,33.09,65393.0,26.791,26.9371,26.7748,26.856,65393.0
2018-10-08 14:00:00,33.09,33.39,33.05,33.39,154530.0,26.856,27.0995,26.8235,27.0995,154530.0
2018-10-08 14:30:00,33.38,33.45,33.35,33.43,99084.0,27.0913,27.1482,27.067,27.1319,99084.0
2018-10-08 15:00:00,33.43,33.49,33.41,33.45,98309.0,27.1319,27.1806,27.1157,27.1482,98309.0
2018-10-08 15:30:00,33.46,33.54,33.37,33.42,302638.0,27.1563,27.2212,27.0832,27.1238,302638.0
2018-10-09 09:30:00,33.5,34.22,33.5,34.03,209153.0,27.1887,27.7731,27.1887,27.6189,209153.0
2018-10-09 10:00:00,34.03,34.23,33.84,33.98,156496.0,27.6189,27.7812,27.4647,27.5783,156496.0
2018-10-09 10:30:00,33.97,34.02,33.76,33.81,75774.0,27.5702,27.6108,27.3998,27.4403,75774.0
2018-10-09 11:00:00,33.81,33.83,33.6,33.62,62790.0,27.4403,27.4566,27.2699,27.2861,62790.0
2018-10-09 11:30:00,33.63,33.69,33.52,33.64,36374.0,27.2942,27.3429,27.205,27.3024,36374.0
2018-10-09 12:00:00,33.63,33.67,33.52,33.55,37320.0,27.2942,27.3267,27.205,27.2293,37320.0
2018-10-09 12:30:00,33.53,33.59,33.49,33.55,75015.0,27.2131,27.2618,27.1806,27.2293,75015.0
2018-10-09 13:00:00,33.54,33.61,33.44,33.5,99582.0,27.2212,27.278,27.14,27.1887,99582.0
2018-10-09 13:30:00,33.5,33.58,33.42,33.56,66390.0,27.1887,27.2537,27.1238,27.2374,66390.0
2018-10-09 14:00:00,33.56,33.62,33.49,33.57,74848.0,27.2374,27.2861,27.1806,27.2455,74848.0
2018-10-09 14:30:00,33.57,33.67,33.53,33.65,103534.0,27.2455,27.3267,27.2131,27.3105,103534.0
2018-10-09 15:00:00,33.64,33.65,33.52,33.57,63305.0,27.3024,27.3105,27.205,27.2455,63305.0
2018-10-09 15:30:00,33.57,33.57,33.47,33.48,223981.0,27.2455,27.2455,27.1644,27.1725,223981.0
2018-10-10 09:30:00,33.58,33.82,33.39,33.65,198015.0,27.2537,27.4484,27.0995,27.3105,198015.0
2018-10-10 10:00:00,33.66,34.05,33.6,34.05,131342.0,27.3186,27.6351,27.2699,27.6351,131342.0
2018-10-10 10:30:00,34.06,34.19,33.9,34.1,166642.0,27.6432,27.7487,27.5134,27.6757,166642.0
2018-10-10 11:00:00,34.1,34.29,34.01,34.15,199540.0,27.6757,27.8299,27.6027,27.7163,199540.0
2018-10-10 11:30:00,34.13,34.18,34.01,34.08,165632.0,27.7,27.7406,27.6027,27.6595,165632.0
2018-10-10 12:00:00,34.08,34.18,33.96,34.01,72829.0,27.6595,27.7406,27.5621,27.6027,72829.0
2018-10-10 12:30:00,34.01,34.02,33.89,33.89,85238.0,27.6027,27.6108,27.5053,27.5053,85238.0
2018-10-10 13:00:00,33.88,33.89,33.77,33.79,86529.0,27.4971,27.5053,27.4079,27.4241,86529.0
2018-10-10 13:30:00,33.8,33.81,33.71,33.73,91419.0,27.4322,27.4403,27.3592,27.3754,91419.0
2018-10-10 14:00:00,33.74,33.74,33.51,33.54,92597.0,27.3835,27.3835,27.1969,27.2212,92597.0
2018-10-10 14:30:00,33.54,33.59,33.42,33.51,120291.0,27.2212,27.2618,27.1238,27.1969,120291.0
2018-10-10 15:00:00,33.51,33.62,33.35,33.62,271741.0,27.1969,27.2861,27.067,27.2861,271741.0
2018-10-10 15:30:00,33.62,33.62,33.4,33.42,495674.0,27.2861,27.2861,27.1076,27.1238,495674.0
2018-10-11 09:30:00,33.47,34.42,33.37,34.37,186146.0,27.1644,27.9354,27.0832,27.8948,186146.0
2018-10-11 10:00:00,34.36,34.57,34.19,34.2,265039.0,27.8867,28.0572,27.7487,27.7569,265039.0
2018-10-11 10:30:00,34.2,34.46,34.19,34.25,86129.0,27.7569,27.9679,27.7487,27.7974,86129.0
2018-10-11 11:00:00,34.23,34.23,33.98,34.01,73056.0,27.7812,27.7812,27.5783,27.6027,73056.0
2018-10-11 11:30:00,34.0,34.11,33.89,34.07,93909.0,27.5945,27.6838,27.5053,27.6513,93909.0
2018-10-11 12:00:00,34.09,34.19,34.05,34.05,227535.0,27.6676,27.7487,27.6351,27.6351,227535.0
2018-10-11 12:30:00,34.04,34.12,33.91,33.96,53555.0,27.627,27.6919,27.5215,27.5621,53555.0
2018-10-11 13:00:00,33.95,33.97,33.73,33.76,54957.0,27.554,27.5702,27.3754,27.3998,54957.0
2018-10-11 13:30:00,33.77,33.79,33.61,33.72,40300.0,27.4079,27.4241,27.278,27.3673,40300.0
2018-10-11 14:00:00,33.72,33.79,33.55,33.55,116417.0,27.3673,27.4241,27.2293,27.2293,116417.0
2018-10-11 14:30:00,33.55,33.56,33.24,33.45,86555.0,27.2293,27.2374,26.9777,27.1482,86555.0
2018-10-11 15:00:00,33.44,33.55,33.36,33.41,119330.0,27.14,27.2293,27.0751,27.1157,119330.0
2018-10-11 15:30:00,33.4,33.49,33.26,33.3,457193.0,27.1076,27.1806,26.9939,27.0264,457193.0
2018-10-12 09:30:00,33.8,34.25,33.73,34.24,250019.0,27.4322,27.7974,27.3754,27.7893,250019.0
2018-10-12 10:00:00,34.24,34.29,33.93,33.93,143162.0,27.7893,27.8299,27.5377,27.5377,143162.0
2018-10-12 10:30:00,33.94,34.09,33.81,33.95,122170.0,27.5458,27.6676,27.4403,27.554,122170.0
2018-10-12 11:00:00,33.93,33.95,33.7,33.72,130179.0,27.5377,27.554,27.3511,27.3673,130179.0
2018-10-12 11:30:00,33.72,33.8,33.7,33.74,85675.0,27.3673,27.4322,27.3511,27.3835,85675.0
2018-10-12 12:00:00,33.74,33.74,33.39,33.41,72768.0,27.3835,27.3835,27.0995,27.1157,72768.0
2018-10-12 12:30:00,33.4,33.42,33.26,33.36,81405.0,27.1076,27.1238,26.9939,27.0751,81405.0
2018-10-12 13:00:00,33.36,33.46,33.25,33.34,149736.0,27.0751,27.1563,26.9858,27.0589,149736.0
2018-10-12 13:30:00,33.34,33.48,33.32,33.39,79076.0,27.0589,27.1725,27.0426,27.0995,79076.0
2018-10-12 14:00:00,33.4,33.41,33.18,33.32,76758.0,27.1076,27.1157,26.929,27.0426,76758.0
2018-10-12 14:30:00,33.31,33.49,33.27,33.39,151153.0,27.0345,27.1806,27.0021,27.0995,151153.0
2018-10-12 15:00:00,33.39,33.45,33.3,33.42,127490.0,27.0995,27.1482,27.0264,27.1238,127490.0
2018-10-12 15:30:00,33.43,33.57,33.4,33.44,362496.0,27.1319,27.2455,27.1076,27.14,362496.0
2018-10-15 09:30:00,33.41,33.94,33.12,33.91,201054.0,27.1157,27.5458,26.8803,27.5215,201054.0
2018-10-15 10:00:00,33.91,33.96,33.69,33.93,126964.0,27.5215,27.5621,27.3429,27.5377,126964.0
2018-10-15 10:30:00,33.92,34.15,33.91,33.96,108851.0,27.5296,27.7163,27.5215,27.5621,108851.0
2018-10-15 11:00:00,33.97,34.19,33.95,34.16,87768.0,27.5702,27.7487,27.554,27.7244,87768.0
2018-10-15 11:30:00,34.17,34.22,34.04,34.05,79789.0,27.7325,27.7731,27.627,27.6351,79789.0
2018-10-15 12:00:00,34.05,34.11,33.96,34.06,84815.0,27.6351,27.6838,27.5621,27.6432,84815.0
2018-10-15 12:30:00,34.06,34.11,34.0,34.04,74833.0,27.6432,27.6838,27.5945,27.627,74833.0
2018-10-15 13:00:00,34.05,34.14,33.99,34.05,55565.0,27.6351,27.7082,27.5864,27.6351,55565.0
2018-10-15 13:30:00,34.05,34.2,34.03,34.14,201017.0,27.6351,27.7569,27.6189,27.7082,201017.0
2018-10-15 14:00:00,34.14,34.15,33.85,33.87,111442.0,27.7082,27.7163,27.4728,27.489,111442.0
2018-10-15 14:30:00,33.88,33.98,33.87,33.96,154876.0,27.4971,27.5783,27.489,27.5621,154876.0
2018-10-15 15:00:00,33.97,34.0,33.85,33.95,103693.0,27.5702,27.5945,27.4728,27.554,103693.0
2018-10-15 15:30:00,33.94,33.97,33.83,33.85,317348.0,27.5458,27.5702,27.4566,27.4728,317348.0
2018-10-16 09:30:00,33.9,34.17,33.66,33.84,293275.0,27.5134,27.7325,27.3186,27.4647,293275.0
2018-10-16 10:00:00,33.83,34.07,33.8,34.0,89713.0,27.4566,27.6513,27.4322,27.5945,89713.0
2018-10-16 10:30:00,34.0,34.15,33.95,34.13,107878.0,27.5945,27.7163,27.554,27.7,107878.0
2018-10-16 11:00:00,34.13,34.25,34.07,34.17,72183.0,27.7,27.7974,27.6513,27.7325,72183.0
2018-10-16 11:30:00,34.17,34.18,34.0,34.03,111650.0,27.7325,27.7406,27.5945,27.6189,111650.0
2018-10-16 12:00:00,34.03,34.27,34.02,34.26,77498.0,27.6189,27.8137,27.6108,27.8056,77498.0
2018-10-16 12:30:00,34.26,34.27,34.18,34.22,39024.0,27.8056,27.8137,27.7406,27.7731,39024.0
2018-10-16 13:00:00,34.23,34.23,34.15,34.15,52603.0,27.7812,27.7812,27.7163,27.7163,52603.0
2018-10-16 13:30:00,34.15,34.24,34.14,34.24,106049.0,27.7163,27.7893,27.7082,27.7893,106049.0
2018-10-16 14:00:00,34.24,34.29,34.17,34.23,69278.0,27.7893,27.8299,27.7325,27.7812,69278.0
2018-10-16 14:30:00,34.22,34.23,34.05,34.05,80504.0,27.7731,27.7812,27.6351,27.6351,80504.0
2018-10-16 15:00:00,34.05,34.11,34.01,34.11,80918.0,27.6351,27.6838,27.6027,27.6838,80918.0
2018-10-16 15:30:00,34.11,34.25,34.08,34.25,375827.0,27.6838,27.7974,27.6595,27.7974,375827.0
2018-10-17 09:30:00,34.23,34.23,33.69,33.69,109935.0,27.7812,27.7812,27.3429,27.3429,109935.0
2018-10-17 10:00:00,33.68,33.71,33.29,33.55,166260.0,27.3348,27.3592,27.0183,27.2293,166260.0
2018-10-17 10:30:00,33.55,33.63,33.32,33.5,123128.0,27.2293,27.2942,27.0426,27.1887,123128.0
2018-10-17 11:00:00,33.5,33.8,33.49,33.79,111491.0,27.1887,27.4322,27.1806,27.4241,111491.0
2018-10-17 11:30:00,33.79,33.9,33.7,33.89,77324.0,27.4241,27.5134,27.3511,27.5053,77324.0
2018-10-17 12:00:00,33.9,34.0,33.86,33.95,62214.0,27.5134,27.5945,27.4809,27.554,62214.0
2018-10-17 12:30:00,33.95,34.01,33.86,33.98,59868.0,27.554,27.6027,27.4809,27.5783,59868.0
2018-10-17 13:00:00,33.99,34.03,33.95,33.99,56492.0,27.5864,27.6189,27.554,27.5864,56492.0
2018-10-17 13:30:00,33.99,34.05,33.95,34.02,41127.0,27.5864,27.6351,27.554,27.6108,41127.0
2018-10-17 14:00:00,34.01,34.08,33.89,33.98,70652.0,27.6027,27.6595,27.5053,27.5783,70652.0
2018-10-17 14:30:00,33.98,34.06,33.97,34.01,72841.0,27.5783,27.6432,27.5702,27.6027,72841.0
2018-10-17 15:00:00,34.0,34.01,33.75,33.85,177724.0,27.5945,27.6027,27.3916,27.4728,177724.0
2018-10-17 15:30:00,33.85,33.88,33.81,33.85,277883.0,27.4728,27.4971,27.4403,27.4728,277883.0
2018-10-18 09:30:00,33.59,34.43,33.59,34.25,276848.0,27.2618,27.9435,27.2618,27.7974,276848.0
2018-10-18 10:00:00,34.23,34.44,34.14,34.44,169308.0,27.7812,27.9516,27.7082,27.9516,169308.0
2018-10-18 10:30:00,34.43,34.59,34.24,34.28,281634.0,27.9435,28.0734,27.7893,27.8218,281634.0
2018-10-18 11:00:00,34.27,34.29,34.09,34.12,125397.0,27.8137,27.8299,27.6676,27.6919,125397.0
2018-10-18 11:30:00,34.12,34.16,33.85,33.92,130904.0,27.6919,27.7244,27.4728,27.5296,130904.0
2018-10-18 12:00:00,33.92,34.13,33.86,34.09,84500.0,27.5296,27.7,27.4809,27.6676,84500.0
2018-10-18 12:30:00,34.08,34.22,34.01,34.15,102244.0,27.6595,27.7731,27.6027,27.7163,102244.0
2018-10-18 13:00:00,34.15,34.18,33.84,33.9,139889.0,27.7163,27.7406,27.4647,27.5134,139889.0
2018-10-18 13:30:00,33.91,33.97,33.73,33.84,78628.0,27.5215,27.5702,27.3754,27.4647,78628.0
2018-10-18 14:00:00,33.83,34.06,33.8,34.02,156316.0,27.4566,27.6432,27.4322,27.6108,156316.0
2018-10-18 14:30:00,34.02,34.3,34.02,34.24,126647.0,27.6108,27.838,27.6108,27.7893,126647.0
2018-10-18 15:00:00,34.25,34.38,34.18,34.36,168648.0,27.7974,27.9029,27.7406,27.8867,168648.0
2018-10-18 15:30:00,34.36,34.5,34.28,34.48,500344.0,27.8867,28.0003,27.8218,27.9841,500344.0
2018-10-19 09:30:00,34.52,34.72,34.23,34.55,168500.0,28.0166,28.1789,27.7812,28.0409,168500.0
2018-10-19 10:00:00,34.55,34.76,34.36,34.43,142859.0,28.0409,28.2114,27.8867,27.9435,142859.0
2018-10-19 10:30:00,34.42,34.42,34.0,34.11,200276.0,27.9354,27.9354,27.5945,27.6838,200276.0
2018-10-19 11:00:00,34.11,34.26,34.04,34.07,114791.0,27.6838,27.8056,27.627,27.6513,114791.0
2018-10-19 11:30:00,34.08,34.12,33.96,34.12,145508.0,27.6595,27.6919,27.5621,27.6919,145508.0
2018-10-19 12:00:00,34.11,34.13,33.86,33.89,143163.0,27.6838,27.7,27.4809,27.5053,143163.0
2018-10-19 12:30:00,33.88,34.03,33.81,34.02,78682.0,27.4971,27.6189,27.4403,27.6108,78682.0
2018-10-19 13:00:00,34.01,34.09,33.94,34.02,78473.0,27.6027,27.6676,27.5458,27.6108,78473.0
2018-10-19 13:30:00,34.01,34.03,33.87,33.89,58359.0,27.6027,27.6189,27.489,27.5053,58359.0
2018-10-19 14:00:00,33.89,33.94,33.74,33.93,97522.0,27.5053,27.5458,27.3835,27.5377,97522.0
2018-10-19 14:30:00,33.91,33.94,33.79,33.84,102985.0,27.5215,27.5458,27.4241,27.4647,102985.0
2018-10-19 15:00:00,33.84,33.89,33.79,33.87,96718.0,27.4647,27.5053,27.4241,27.489,96718.0
2018-10-19 15:30:00,33.86,33.86,33.75,33.78,244057.0,27.4809,27.4809,27.3916,27.416,244057.0
2018-10-22 09:30:00,33.97,34.13,33.64,33.74,105404.0,27.5702,27.7,27.3024,27.3835,105404.0
2018-10-22 10:00:00,33.69,33.78,33.34,33.43,152019.0,27.3429,27.416,27.0589,27.1319,152019.0
2018-10-22 10:30:00,33.42,33.69,33.41,33.65,164054.0,27.1238,27.3429,27.1157,27.3105,164054.0
2018-10-22 11:00:00,33.64,33.94,33.62,33.9,95763.0,27.3024,27.5458,27.2861,27.5134,95763.0
2018-10-22 11:30:00,33.91,33.93,33.62,33.66,74037.0,27.5215,27.5377,27.2861,27.3186,74037.0
2018-10-22 12:00:00,33.67,33.78,33.54,33.57,69927.0,27.3267,27.416,27.2212,27.2455,69927.0
2018-10-22 12:30:00,33.57,33.58,33.41,33.43,56431.0,27.2455,27.2537,27.1157,27.1319,56431.0
2018-10-22 13:00:00,33.42,33.5,33.38,33.44,57342.0,27.1238,27.1887,27.0913,27.14,57342.0
2018-10-22 13:30:00,33.43,33.63,33.43,33.53,67651.0,27.1319,27.2942,27.1319,27.2131,67651.0
2018-10-22 14:00:00,33.52,33.61,33.5,33.5,83115.0,27.205,27.278,27.1887,27.1887,83115.0
2018-10-22 14:30:00,33.51,33.61,33.48,33.61,81669.0,27.1969,27.278,27.1725,27.278,81669.0
2018-10-22 15:00:00,33.6,33.65,33.56,33.64,92026.0,27.2699,27.3105,27.2374,27.3024,92026.0
2018-10-22 15:30:00,33.63,33.68,33.53,33.54,327167.0,27.2942,27.3348,27.2131,27.2212,327167.0
2018-10-23 09:30:00,33.16,33.6,32.89,33.12,132867.0,26.9128,27.2699,26.6937,26.8803,132867.0
2018-10-23 10:00:00,33.12,33.2,32.74,32.83,129335.0,26.8803,26.9453,26.5719,26.645,129335.0
2018-10-23 10:30:00,32.85,33.16,32.76,33.11,125586.0,26.6612,26.9128,26.5881,26.8722,125586.0
2018-10-23 11:00:00,33.09,33.34,33.04,33.28,94400.0,26.856,27.0589,26.8154,27.0102,94400.0
2018-10-23 11:30:00,33.29,33.37,33.23,33.28,90795.0,27.0183,27.0832,26.9696,27.0102,90795.0
2018-10-23 12:00:00,33.27,33.46,33.2,33.43,81383.0,27.0021,27.1563,26.9453,27.1319,81383.0
2018-10-23 12:30:00,33.42,33.5,33.36,33.37,60403.0,27.1238,27.1887,27.0751,27.0832,60403.0
2018-10-23 13:00:00,33.36,33.67,33.35,33.66,67714.0,27.0751,27.3267,27.067,27.3186,67714.0
2018-10-23 13:30:00,33.66,33.74,33.63,33.68,122052.0,27.3186,27.3835,27.2942,27.3348,122052.0
2018-10-23 14:00:00,33.69,33.79,33.61,33.73,108160.0,27.3429,27.4241,27.278,27.3754,108160.0
2018-10-23 14:30:00,33.74,33.85,33.71,33.8,81805.0,27.3835,27.4728,27.3592,27.4322,81805.0
2018-10-23 15:00:00,33.81,33.82,33.71,33.72,137045.0,27.4403,27.4484,27.3592,27.3673,137045.0
2018-10-23 15:30:00,33.72,33.75,33.58,33.62,238705.0,27.3673,27.3916,27.2537,27.2861,238705.0
2018-10-24 09:30:00,33.6,34.34,33.6,34.34,145294.0,27.2699,27.8705,27.2699,27.8705,145294.0
2018-10-24 10:00:00,34.32,34.32,33.97,34.06,140795.0,27.8542,27.8542,27.5702,27.6432,140795.0
2018-10-24 10:30:00,34.03,34.18,33.85,34.11,127566.0,27.6189,27.7406,27.4728,27.6838,127566.0
2018-10-24 11:00:00,34.1,34.1,33.85,34.0,56577.0,27.6757,27.6757,27.4728,27.5945,56577.0
2018-10-24 11:30:00,33.99,34.54,33.98,34.48,76761.0,27.5864,28.0328,27.5783,27.9841,76761.0
2018-10-24 12:00:00,34.49,34.5,34.32,34.48,79489.0,27.9922,28.0003,27.8542,27.9841,79489.0
2018-10-24 12:30:00,34.48,34.5,34.19,34.31,53179.0,27.9841,28.0003,27.7487,27.8461,53179.0
2018-10-24 13:00:00,34.3,34.3,34.06,34.16,69183.0,27.838,27.838,27.6432,27.7244,69183.0
2018-10-24 13:30:00,34.16,34.18,34.0,34.01,88427.0,27.7244,27.7406,27.5945,27.6027,88427.0
2018-10-24 14:00:00,34.0,34.01,33.63,33.84,92375.0,27.5945,27.6027,27.2942,27.4647,92375.0
2018-10-24 14:30:00,33.86,33.9,33.58,33.58,70621.0,27.4809,27.5134,27.2537,27.2537,70621.0
2018-10-24 15:00:00,33.59,33.59,33.44,33.5,185416.0,27.2618,27.2618,27.14,27.1887,185416.0
2018-10-24 15:30:00,33.5,33.55,33.11,33.22,632987.0,27.1887,27.2293,26.8722,26.9615,632987.0
2018-10-25 09:30:00,33.34,33.41,32.84,33.37,135074.0,27.0589,27.1157,26.6531,27.0832,135074.0
2018-10-25 10:00:00,33.38,33.57,33.19,33.27,208976.0,27.0913,27.2455,26.9371,27.0021,208976.0
2018-10-25 10:30:00,33.29,33.3,32.6,32.6,263931.0,27.0183,27.0264,26.4583,26.4583,263931.0
2018-10-25 11:00:00,32.61,32.91,32.59,32.86,355566.0,26.4664,26.7099,26.4502,26.6693,355566.0
2018-10-25 11:30:00,32.87,33.15,32.66,32.73,184597.0,26.6774,26.9047,26.507,26.5638,184597.0
2018-10-25 12:00:00,32.73,32.85,32.61,32.62,74909.0,26.5638,26.6612,26.4664,26.4745,74909.0
2018-10-25 12:30:00,32.61,32.62,32.43,32.44,289179.0,26.4664,26.4745,26.3203,26.3284,289179.0
2018-10-25 13:00:00,32.44,32.53,32.32,32.51,152903.0,26.3284,26.4015,26.231,26.3852,152903.0
2018-10-25 13:30:00,32.51,32.78,32.49,32.76,479162.0,26.3852,26.6044,26.369,26.5881,479162.0
2018-10-25 14:00:00,32.77,33.0,32.74,32.91,174042.0,26.5963,26.7829,26.5719,26.7099,174042.0
2018-10-25 14:30:00,32.91,33.07,32.82,32.93,725156.0,26.7099,26.8397,26.6368,26.7261,725156.0
2018-10-25 15:00:00,32.93,33.08,32.91,33.0,834150.0,26.7261,26.8479,26.7099,26.7829,834150.0
2018-10-25 15:30:00,33.01,33.01,32.78,32.85,347382.0,26.791,26.791,26.6044,26.6612,347382.0
2018-10-26 09:30:00,32.55,33.05,32.47,32.83,198148.0,26.4177,26.8235,26.3528,26.645,198148.0
2018-10-26 10:00:00,32.83,32.99,32.29,32.84,268280.0,26.645,26.7748,26.2067,26.6531,268280.0
2018-10-26 10:30:00,32.83,32.92,32.49,32.51,154187.0,26.645,26.718,26.369,26.3852,154187.0
2018-10-26 11:00:00,32.5,32.99,32.49,32.97,190146.0,26.3771,26.7748,26.369,26.7586,190146.0
2018-10-26 11:30:00,32.97,33.2,32.97,33.0,205836.0,26.7586,26.9453,26.7586,26.7829,205836.0
2018-10-26 12:00:00,33.02,33.29,33.02,33.18,100190.0,26.7992,27.0183,26.7992,26.929,100190.0
2018-10-26 12:30:00,33.19,33.43,33.15,33.38,83629.0,26.9371,27.1319,26.9047,27.0913,83629.0
2018-10-26 13:00:00,33.38,33.57,33.36,33.39,101337.0,27.0913,27.2455,27.0751,27.0995,101337.0
2018-10-26 13:30:00,33.39,33.39,33.2,33.34,57069.0,27.0995,27.0995,26.9453,27.0589,57069.0
2018-10-26 14:00:00,33.33,33.36,33.14,33.24,63379.0,27.0508,27.0751,26.8966,26.9777,63379.0
2018-10-26 14:30:00,33.23,33.36,33.11,33.12,66171.0,26.9696,27.0751,26.8722,26.8803,66171.0
2018-10-26 15:00:00,33.13,33.26,32.95,33.13,187023.0,26.8884,26.9939,26.7424,26.8884,187023.0
2018-10-26 15:30:00,33.12,33.19,32.98,33.05,274987.0,26.8803,26.9371,26.7667,26.8235,274987.0
2018-10-29 09:30:00,33.46,34.4,33.43,34.35,143587.0,27.1563,27.9192,27.1319,27.8786,143587.0
2018-10-29 10:00:00,34.39,34.68,34.38,34.68,146018.0,27.9111,28.1464,27.9029,28.1464,146018.0
2018-10-29 10:30:00,34.7,34.82,34.53,34.69,151852.0,28.1627,28.2601,28.0247,28.1545,151852.0
2018-10-29 11:00:00,34.7,34.81,34.61,34.79,179277.0,28.1627,28.2519,28.0896,28.2357,179277.0
2018-10-29 11:30:00,34.79,34.86,34.65,34.67,142693.0,28.2357,28.2925,28.1221,28.1383,142693.0
2018-10-29 12:00:00,34.67,34.85,34.61,34.85,152115.0,28.1383,28.2844,28.0896,28.2844,152115.0
2018-10-29 12:30:00,34.84,35.08,34.76,35.06,102985.0,28.2763,28.4711,28.2114,28.4548,102985.0
2018-10-29 13:00:00,35.07,35.37,34.99,35.3,282539.0,28.463,28.7064,28.398,28.6496,282539.0
2018-10-29 13:30:00,35.29,35.37,35.16,35.24,124971.0,28.6415,28.7064,28.536,28.6009,124971.0
2018-10-29 14:00:00,35.25,35.27,34.93,34.93,234397.0,28.609,28.6253,28.3493,28.3493,234397.0
2018-10-29 14:30:00,34.93,34.96,34.71,34.77,204533.0,28.3493,28.3737,28.1708,28.2195,204533.0
2018-10-29 15:00:00,34.76,34.85,34.58,34.59,429058.0,28.2114,28.2844,28.0653,28.0734,429058.0
2018-10-29 15:30:00,34.59,34.65,34.04,34.62,583525.0,28.0734,28.1221,27.627,28.0977,583525.0
2018-10-30 09:30:00,34.81,36.42,34.76,36.23,477310.0,28.2519,29.5586,28.2114,29.4044,477310.0
2018-10-30 10:00:00,36.25,36.25,35.85,36.04,317086.0,29.4206,29.4206,29.096,29.2502,317086.0
2018-10-30 10:30:00,36.04,36.4,35.89,36.39,231356.0,29.2502,29.5424,29.1285,29.5343,231356.0
2018-10-30 11:00:00,36.4,36.75,36.32,36.42,326103.0,29.5424,29.8264,29.4775,29.5586,326103.0
2018-10-30 11:30:00,36.43,36.71,36.27,36.27,201997.0,29.5667,29.794,29.4369,29.4369,201997.0
2018-10-30 12:00:00,36.25,36.58,36.23,36.47,118025.0,29.4206,29.6885,29.4044,29.5992,118025.0
2018-10-30 12:30:00,36.47,36.64,36.38,36.4,131296.0,29.5992,29.7372,29.5262,29.5424,131296.0
2018-10-30 13:00:00,36.38,36.56,36.24,36.25,162733.0,29.5262,29.6722,29.4125,29.4206,162733.0
2018-10-30 13:30:00,36.25,36.79,36.19,36.78,193904.0,29.4206,29.8589,29.3719,29.8508,193904.0
2018-10-30 14:00:00,36.8,36.89,36.66,36.83,97629.0,29.867,29.9401,29.7534,29.8914,97629.0
2018-10-30 14:30:00,36.82,36.99,36.78,36.92,144139.0,29.8833,30.0212,29.8508,29.9644,144139.0
2018-10-30 15:00:00,36.92,36.98,36.8,36.92,159696.0,29.9644,30.0131,29.867,29.9644,159696.0
2018-10-30 15:30:00,36.93,37.03,36.85,36.98,551909.0,29.9725,30.0537,29.9076,30.0131,551909.0
2018-10-31 09:30:00,37.0,37.0,35.64,36.02,337571.0,30.0293,30.0293,28.9256,29.234,337571.0
2018-10-31 10:00:00,36.0,36.0,35.39,35.68,253824.0,29.2177,29.2177,28.7227,28.958,253824.0
2018-10-31 10:30:00,35.66,35.71,34.73,35.1,290217.0,28.9418,28.9824,28.187,28.4873,290217.0
2018-10-31 11:00:00,35.1,35.31,34.97,35.12,218475.0,28.4873,28.6577,28.3818,28.5035,218475.0
2018-10-31 11:30:00,35.12,35.55,35.12,35.44,204127.0,28.5035,28.8525,28.5035,28.7632,204127.0
2018-10-31 12:00:00,35.43,35.57,35.23,35.5,112415.0,28.7551,28.8688,28.5928,28.8119,112415.0
2018-10-31 12:30:00,35.49,35.51,35.3,35.42,58841.0,28.8038,28.8201,28.6496,28.747,58841.0
2018-10-31 13:00:00,35.42,35.55,35.29,35.29,78176.0,28.747,28.8525,28.6415,28.6415,78176.0
2018-10-31 13:30:00,35.31,35.46,35.23,35.46,122959.0,28.6577,28.7795,28.5928,28.7795,122959.0
2018-10-31 14:00:00,35.45,35.68,35.41,35.65,116549.0,28.7714,28.958,28.7389,28.9337,116549.0
2018-10-31 14:30:00,35.64,35.72,35.58,35.65,156509.0,28.9256,28.9905,28.8769,28.9337,156509.0
2018-10-31 15:00:00,35.65,35.89,35.62,35.85,423817.0,28.9337,29.1285,28.9093,29.096,423817.0
2018-10-31 15:30:00,35.85,35.88,35.31,35.37,812335.0,29.096,29.1204,28.6577,28.7064,812335.0
2018-11-01 09:30:00,35.39,35.68,34.67,35.58,159305.0,28.7227,28.958,28.1383,28.8769,159305.0
2018-11-01 10:00:00,35.55,35.81,35.07,35.39,125918.0,28.8525,29.0635,28.463,28.7227,125918.0
2018-11-01 10:30:00,35.37,35.42,34.97,35.15,184917.0,28.7064,28.747,28.3818,28.5279,184917.0
2018-11-01 11:00:00,35.17,35.43,34.99,35.29,112151.0,28.5441,28.7551,28.398,28.6415,112151.0
2018-11-01 11:30:00,35.28,35.5,35.07,35.42,129431.0,28.6334,28.8119,28.463,28.747,129431.0
2018-11-01 12:00:00,35.44,35.61,35.42,35.61,79046.0,28.7632,28.9012,28.747,28.9012,79046.0
2018-11-01 12:30:00,35.62,35.78,35.6,35.78,160467.0,28.9093,29.0392,28.8931,29.0392,160467.0
2018-11-01 13:00:00,35.77,35.97,35.75,35.94,219375.0,29.0311,29.1934,29.0148,29.169,219375.0
2018-11-01 13:30:00,35.94,36.26,35.86,35.9,139512.0,29.169,29.4288,29.1041,29.1366,139512.0
2018-11-01 14:00:00,35.9,36.18,35.8,36.17,155493.0,29.1366,29.3638,29.0554,29.3557,155493.0
2018-11-01 14:30:00,36.18,36.28,36.13,36.22,155313.0,29.3638,29.445,29.3233,29.3963,155313.0
2018-11-01 15:00:00,36.21,36.29,35.94,35.99,225368.0,29.3882,29.4531,29.169,29.2096,225368.0
2018-11-01 15:30:00,35.99,36.01,35.81,35.85,372275.0,29.2096,29.2259,29.0635,29.096,372275.0
2018-11-02 09:30:00,36.17,36.91,36.13,36.89,150351.0,29.3557,29.9563,29.3233,29.9401,150351.0
2018-11-02 10:00:00,36.88,36.95,36.62,36.64,129631.0,29.932,29.9888,29.7209,29.7372,129631.0
2018-11-02 10:30:00,36.65,36.69,36.34,36.52,100804.0,29.7453,29.7778,29.4937,29.6398,100804.0
2018-11-02 11:00:00,36.52,36.53,36.05,36.25,79448.0,29.6398,29.6479,29.2583,29.4206,79448.0
2018-11-02 11:30:00,36.25,36.33,36.08,36.21,65774.0,29.4206,29.4856,29.2827,29.3882,65774.0
2018-11-02 12:00:00,36.18,36.24,36.04,36.17,133953.0,29.3638,29.4125,29.2502,29.3557,133953.0
2018-11-02 12:30:00,36.19,36.21,35.96,36.05,81810.0,29.3719,29.3882,29.1853,29.2583,81810.0
2018-11-02 13:00:00,36.04,36.13,35.88,36.11,85698.0,29.2502,29.3233,29.1204,29.307,85698.0
2018-11-02 13:30:00,36.09,36.32,36.07,36.19,70744.0,29.2908,29.4775,29.2746,29.3719,70744.0
2018-11-02 14:00:00,36.17,36.19,35.91,36.16,94357.0,29.3557,29.3719,29.1447,29.3476,94357.0
2018-11-02 14:30:00,36.18,36.38,36.17,36.31,132372.0,29.3638,29.5262,29.3557,29.4693,132372.0
2018-11-02 15:00:00,36.33,36.42,36.24,36.38,100115.0,29.4856,29.5586,29.4125,29.5262,100115.0
2018-11-02 15:30:00,36.38,36.54,36.34,36.51,332094.0,29.5262,29.656,29.4937,29.6317,332094.0
2018-11-05 09:30:00,36.21,37.24,36.21,37.06,160740.0,29.3882,30.2241,29.3882,30.078,160740.0
2018-11-05 10:00:00,37.06,37.07,36.52,36.8,89262.0,30.078,30.0862,29.6398,29.867,89262.0
2018-11-05 10:30:00,36.81,37.08,36.7,37.05,261574.0,29.8751,30.0943,29.7859,30.0699,261574.0
2018-11-05 11:00:00,37.07,37.34,37.0,37.32,102615.0,30.0862,30.3053,30.0293,30.2891,102615.0
2018-11-05 11:30:00,37.31,37.37,37.11,37.35,124576.0,30.2809,30.3296,30.1186,30.3134,124576.0
2018-11-05 12:00:00,37.36,37.56,37.29,37.43,124570.0,30.3215,30.4838,30.2647,30.3783,124570.0
2018-11-05 12:30:00,37.44,37.47,37.25,37.3,170434.0,30.3865,30.4108,30.2322,30.2728,170434.0
2018-11-05 13:00:00,37.3,37.39,37.26,37.32,165798.0,30.2728,30.3459,30.2404,30.2891,165798.0
2018-11-05 13:30:00,37.33,37.33,37.26,37.32,203140.0,30.2972,30.2972,30.2404,30.2891,203140.0
2018-11-05 14:00:00,37.32,37.39,37.3,37.34,210202.0,30.2891,30.3459,30.2728,30.3053,210202.0
2018-11-05 14:30:00,37.33,37.41,37.31,37.34,113500.0,30.2972,30.3621,30.2809,30.3053,113500.0
2018-11-05 15:00:00,37.34,37.38,37.28,37.34,170917.0,30.3053,30.3378,30.2566,30.3053,170917.0
2018-11-05 15:30:00,37.34,37.42,37.3,37.39,553779.0,30.3053,30.3702,30.2728,30.3459,553779.0
2018-11-06 09:30:00,37.38,37.76,37.22,37.58,246741.0,30.3378,30.6462,30.2079,30.5001,246741.0
2018-11-06 10:00:00,37.58,37.91,37.54,37.75,754381.0,30.5001,30.7679,30.4676,30.6381,754381.0
2018-11-06 10:30:00,37.75,37.87,37.66,37.7,475405.0,30.6381,30.7354,30.565,30.5975,475405.0
2018-11-06 11:00:00,37.69,37.71,37.31,37.39,374624.0,30.5894,30.6056,30.2809,30.3459,374624.0
2018-11-06 11:30:00,37.4,37.47,37.19,37.46,284601.0,30.354,30.4108,30.1836,30.4027,284601.0
2018-11-06 12:00:00,37.43,37.46,37.32,37.38,64731.0,30.3783,30.4027,30.2891,30.3378,64731.0
2018-11-06 12:30:00,37.37,37.49,37.32,37.49,75213.0,30.3296,30.427,30.2891,30.427,75213.0
2018-11-06 13:00:00,37.49,37.5,37.36,37.42,59089.0,30.427,30.4351,30.3215,30.3702,59089.0
2018-11-06 13:30:00,37.43,37.59,37.42,37.54,51473.0,30.3783,30.5082,30.3702,30.4676,51473.0
2018-11-06 14:00:00,37.52,37.56,37.49,37.54,88866.0,30.4514,30.4838,30.427,30.4676,88866.0
2018-11-06 14:30:00,37.53,37.57,37.41,37.43,98859.0,30.4595,30.492,30.3621,30.3783,98859.0
2018-11-06 15:00:00,37.43,37.45,37.31,37.35,95944.0,30.3783,30.3946,30.2809,30.3134,95944.0
2018-11-06 15:30:00,37.36,37.55,37.3,37.51,228365.0,30.3215,30.4757,30.2728,30.4433,228365.0
2018-11-07 09:30:00,37.5,37.5,36.59,36.97,216723.0,30.4351,30.4351,29.6966,30.005,216723.0
2018-11-07 10:00:00,36.98,37.02,36.08,36.17,311994.0,30.0131,30.0456,29.2827,29.3557,311994.0
2018-11-07 10:30:00,36.18,36.34,35.96,36.13,326836.0,29.3638,29.4937,29.1853,29.3233,326836.0
2018-11-07 11:00:00,36.13,36.47,35.88,36.33,326746.0,29.3233,29.5992,29.1204,29.4856,326746.0
2018-11-07 11:30:00,36.34,36.44,36.18,36.23,134867.0,29.4937,29.5748,29.3638,29.4044,134867.0
2018-11-07 12:00:00,36.25,36.49,36.22,36.31,160234.0,29.4206,29.6154,29.3963,29.4693,160234.0
2018-11-07 12:30:00,36.31,36.44,36.2,36.39,205151.0,29.4693,29.5748,29.3801,29.5343,205151.0
2018-11-07 13:00:00,36.39,36.46,36.36,36.38,73592.0,29.5343,29.5911,29.5099,29.5262,73592.0
2018-11-07 13:30:00,36.38,36.47,36.25,36.4,79523.0,29.5262,29.5992,29.4206,29.5424,79523.0
2018-11-07 14:00:00,36.39,36.55,36.26,36.27,113166.0,29.5343,29.6641,29.4288,29.4369,113166.0
2018-11-07 14:30:00,36.26,36.64,36.24,36.63,136505.0,29.4288,29.7372,29.4125,29.7291,136505.0
2018-11-07 15:00:00,36.64,36.83,36.62,36.7,146826.0,29.7372,29.8914,29.7209,29.7859,146826.0
2018-11-07 15:30:00,36.7,36.86,36.64,36.8,420759.0,29.7859,29.9157,29.7372,29.867,420759.0
2018-11-08 09:30:00,36.74,37.32,36.74,37.2,62233.0,29.8183,30.2891,29.8183,30.1917,62233.0
2018-11-08 10:00:00,37.22,37.49,37.22,37.39,86934.0,30.2079,30.427,30.2079,30.3459,86934.0
2018-11-08 10:30:00,37.4,37.67,37.4,37.55,99028.0,30.354,30.5731,30.354,30.4757,99028.0
2018-11-08 11:00:00,37.56,37.78,37.56,37.65,66276.0,30.4838,30.6624,30.4838,30.5569,66276.0
2018-11-08 11:30:00,37.66,37.91,37.66,37.79,170251.0,30.565,30.7679,30.565,30.6705,170251.0
2018-11-08 12:00:00,37.81,37.88,37.67,37.75,154509.0,30.6867,30.7436,30.5731,30.6381,154509.0
2018-11-08 12:30:00,37.74,37.86,37.74,37.83,73811.0,30.6299,30.7273,30.6299,30.703,73811.0
2018-11-08 13:00:00,37.83,37.87,37.72,37.72,52036.0,30.703,30.7354,30.6137,30.6137,52036.0
2018-11-08 13:30:00,37.71,37.9,37.71,37.86,85533.0,30.6056,30.7598,30.6056,30.7273,85533.0
2018-11-08 14:00:00,37.87,38.59,37.79,38.26,302717.0,30.7354,31.3198,30.6705,31.052,302717.0
2018-11-08 14:30:00,38.26,38.4,38.11,38.27,157651.0,31.052,31.1656,30.9302,31.0601,157651.0
2018-11-08 15:00:00,38.27,38.38,38.12,38.12,178913.0,31.0601,31.1494,30.9383,30.9383,178913.0
2018-11-08 15:30:00,38.14,38.18,38.02,38.1,365734.0,30.9546,30.987,30.8572,30.9221,365734.0
2018-11-09 09:30:00,37.78,38.12,37.67,37.85,124448.0,30.6624,30.9383,30.5731,30.7192,124448.0
2018-11-09 10:00:00,37.81,37.84,37.37,37.54,152067.0,30.6867,30.7111,30.3296,30.4676,152067.0
2018-11-09 10:30:00,37.55,37.58,37.28,37.42,79549.0,30.4757,30.5001,30.2566,30.3702,79549.0
2018-11-09 11:00:00,37.42,37.63,37.35,37.57,94112.0,30.3702,30.5407,30.3134,30.492,94112.0
2018-11-09 11:30:00,37.58,37.71,37.28,37.41,133230.0,30.5001,30.6056,30.2566,30.3621,133230.0
2018-11-09 12:00:00,37.41,37.5,37.36,37.47,168167.0,30.3621,30.4351,30.3215,30.4108,168167.0
2018-11-09 12:30:00,37.47,37.56,37.41,37.51,76906.0,30.4108,30.4838,30.3621,30.4433,76906.0
2018-11-09 13:00:00,37.5,37.52,37.03,37.07,76534.0,30.4351,30.4514,30.0537,30.0862,76534.0
2018-11-09 13:30:00,37.06,37.14,36.93,37.04,115814.0,30.078,30.143,29.9725,30.0618,115814.0
2018-11-09 14:00:00,37.02,37.05,36.85,36.9,137125.0,30.0456,30.0699,29.9076,29.9482,137125.0
2018-11-09 14:30:00,36.9,37.17,36.9,37.01,87772.0,29.9482,30.1673,29.9482,30.0375,87772.0
2018-11-09 15:00:00,37.01,37.12,36.9,37.1,151893.0,30.0375,30.1267,29.9482,30.1105,151893.0
2018-11-09 15:30:00,37.11,37.27,37.11,37.17,358226.0,30.1186,30.2485,30.1186,30.1673,358226.0
2018-11-12 09:30:00,37.15,37.89,36.95,37.6,158999.0,30.1511,30.7517,29.9888,30.5163,158999.0
2018-11-12 10:00:00,37.6,38.06,37.54,38.06,819418.0,30.5163,30.8896,30.4676,30.8896,819418.0
2018-11-12 10:30:00,38.03,38.03,37.87,37.9,140320.0,30.8653,30.8653,30.7354,30.7598,140320.0
2018-11-12 11:00:00,37.9,37.92,37.48,37.51,303925.0,30.7598,30.776,30.4189,30.4433,303925.0
2018-11-12 11:30:00,37.47,37.57,37.05,37.39,71053.0,30.4108,30.492,30.0699,30.3459,71053.0
2018-11-12 12:00:00,37.39,37.89,37.39,37.85,42441.0,30.3459,30.7517,30.3459,30.7192,42441.0
2018-11-12 12:30:00,37.85,37.85,37.52,37.61,309967.0,30.7192,30.7192,30.4514,30.5244,309967.0
2018-11-12 13:00:00,37.63,37.64,37.33,37.35,60558.0,30.5407,30.5488,30.2972,30.3134,60558.0
2018-11-12 13:30:00,37.35,37.46,37.3,37.34,93180.0,30.3134,30.4027,30.2728,30.3053,93180.0
2018-11-12 14:00:00,37.37,37.5,37.35,37.5,61970.0,30.3296,30.4351,30.3134,30.4351,61970.0
2018-11-12 14:30:00,37.49,37.54,37.28,37.4,127927.0,30.427,30.4676,30.2566,30.354,127927.0
2018-11-12 15:00:00,37.39,37.54,37.36,37.45,75939.0,30.3459,30.4676,30.3215,30.3946,75939.0
2018-11-12 15:30:00,37.46,37.48,37.34,37.45,313464.0,30.4027,30.4189,30.3053,30.3946,313464.0
2018-11-13 09:30:00,37.4,37.76,37.24,37.72,155943.0,30.354,30.6462,30.2241,30.6137,155943.0
2018-11-13 10:00:00,37.71,37.75,37.47,37.55,117193.0,30.6056,30.6381,30.4108,30.4757,117193.0
2018-11-13 10:30:00,37.54,37.68,37.5,37.6,186229.0,30.4676,30.5812,30.4351,30.5163,186229.0
2018-11-13 11:00:00,37.62,38.01,37.58,37.94,134335.0,30.5325,30.8491,30.5001,30.7923,134335.0
2018-11-13 11:30:00,37.95,38.18,37.83,38.16,100136.0,30.8004,30.987,30.703,30.9708,100136.0
2018-11-13 12:00:00,38.2,38.27,38.14,38.22,63326.0,31.0033,31.0601,30.9546,31.0195,63326.0
2018-11-13 12:30:00,38.22,38.28,38.12,38.24,127822.0,31.0195,31.0682,30.9383,31.0357,127822.0
2018-11-13 13:00:00,38.24,38.37,38.19,38.31,99616.0,31.0357,31.1412,30.9952,31.0925,99616.0
2018-11-13 13:30:00,38.31,38.59,38.28,38.56,149848.0,31.0925,31.3198,31.0682,31.2955,149848.0
2018-11-13 14:00:00,38.57,38.8,38.48,38.79,411462.0,31.3036,31.4902,31.2305,31.4821,411462.0
2018-11-13 14:30:00,38.8,38.94,38.74,38.94,468346.0,31.4902,31.6039,31.4415,31.6039,468346.0
2018-11-13 15:00:00,38.94,39.08,38.7,38.76,434686.0,31.6039,31.7175,31.4091,31.4578,434686.0
2018-11-13 15:30:00,38.75,38.87,38.6,38.71,747675.0,31.4497,31.547,31.3279,31.4172,747675.0
2018-11-14 09:30:00,39.14,39.75,38.92,39.19,232953.0,31.7662,32.2613,31.5876,31.8068,232953.0
2018-11-14 10:00:00,39.16,39.22,38.52,38.63,227853.0,31.7824,31.8311,31.263,31.3523,227853.0
2018-11-14 10:30:00,38.62,38.68,38.43,38.63,291490.0,31.3441,31.3928,31.1899,31.3523,291490.0
2018-11-14 11:00:00,38.63,38.75,38.51,38.59,173139.0,31.3523,31.4497,31.2549,31.3198,173139.0
2018-11-14 11:30:00,38.6,38.82,38.56,38.59,292346.0,31.3279,31.5065,31.2955,31.3198,292346.0
2018-11-14 12:00:00,38.6,38.62,38.2,38.24,287513.0,31.3279,31.3441,31.0033,31.0357,287513.0
2018-11-14 12:30:00,38.24,38.31,37.96,38.02,103658.0,31.0357,31.0925,30.8085,30.8572,103658.0
2018-11-14 13:00:00,38.02,38.02,37.83,37.84,96288.0,30.8572,30.8572,30.703,30.7111,96288.0
2018-11-14 13:30:00,37.86,37.94,37.71,37.76,179692.0,30.7273,30.7923,30.6056,30.6462,179692.0
2018-11-14 14:00:00,37.76,37.77,37.33,37.42,176590.0,30.6462,30.6543,30.2972,30.3702,176590.0
2018-11-14 14:30:00,37.42,37.46,37.23,37.42,149348.0,30.3702,30.4027,30.216,30.3702,149348.0
2018-11-14 15:00:00,37.41,37.82,37.35,37.78,187903.0,30.3621,30.6949,30.3134,30.6624,187903.0
2018-11-14 15:30:00,37.77,37.8,37.51,37.55,394017.0,30.6543,30.6786,30.4433,30.4757,394017.0
2018-11-15 09:30:00,37.3,37.73,37.0,37.28,162456.0,30.2728,30.6218,30.0293,30.2566,162456.0
2018-11-15 10:00:00,37.2,37.45,37.03,37.2,166967.0,30.1917,30.3946,30.0537,30.1917,166967.0
2018-11-15 10:30:00,37.23,37.38,36.98,37.16,232424.0,30.216,30.3378,30.0131,30.1592,232424.0
2018-11-15 11:00:00,37.19,37.63,37.1,37.46,130118.0,30.1836,30.5407,30.1105,30.4027,130118.0
2018-11-15 11:30:00,37.45,37.62,37.36,37.62,120772.0,30.3946,30.5325,30.3215,30.5325,120772.0
2018-11-15 12:00:00,37.62,37.65,37.49,37.64,85823.0,30.5325,30.5569,30.427,30.5488,85823.0
2018-11-15 12:30:00,37.65,37.68,37.43,37.48,95378.0,30.5569,30.5812,30.3783,30.4189,95378.0
2018-11-15 13:00:00,37.48,37.64,37.25,37.63,89221.0,30.4189,30.5488,30.2322,30.5407,89221.0
2018-11-15 13:30:00,37.64,37.96,37.63,37.86,157667.0,30.5488,30.8085,30.5407,30.7273,157667.0
2018-11-15 14:00:00,37.87,38.07,37.86,38.06,88777.0,30.7354,30.8978,30.7273,30.8896,88777.0
2018-11-15 14:30:00,38.08,38.2,38.03,38.12,105325.0,30.9059,31.0033,30.8653,30.9383,105325.0
2018-11-15 15:00:00,38.11,38.12,37.77,37.77,89453.0,30.9302,30.9383,30.6543,30.6543,89453.0
2018-11-15 15:30:00,37.77,38.33,37.77,38.32,572372.0,30.6543,31.1088,30.6543,31.1007,572372.0
2018-11-16 09:30:00,37.76,37.86,36.57,37.45,521550.0,30.6462,30.7273,29.6804,30.3946,521550.0
2018-11-16 10:00:00,37.47,37.84,37.17,37.19,258709.0,30.4108,30.7111,30.1673,30.1836,258709.0
2018-11-16 10:30:00,37.19,37.24,36.93,36.95,129373.0,30.1836,30.2241,29.9725,29.9888,129373.0
2018-11-16 11:00:00,36.95,36.98,36.64,36.68,190392.0,29.9888,30.0131,29.7372,29.7696,190392.0
2018-11-16 11:30:00,36.69,36.77,36.52,36.64,134558.0,29.7778,29.8427,29.6398,29.7372,134558.0
2018-11-16 12:00:00,36.64,36.67,36.27,36.34,98435.0,29.7372,29.7615,29.4369,29.4937,98435.0
2018-11-16 12:30:00,36.35,36.98,36.33,36.91,149946.0,29.5018,30.0131,29.4856,29.9563,149946.0
2018-11-16 13:00:00,36.91,36.91,36.66,36.73,97126.0,29.9563,29.9563,29.7534,29.8102,97126.0
2018-11-16 13:30:00,36.73,36.77,36.58,36.75,49169.0,29.8102,29.8427,29.6885,29.8264,49169.0
2018-11-16 14:00:00,36.75,36.89,36.62,36.72,77111.0,29.8264,29.9401,29.7209,29.8021,77111.0
2018-11-16 14:30:00,36.72,36.85,36.66,36.81,206038.0,29.8021,29.9076,29.7534,29.8751,206038.0
2018-11-16 15:00:00,36.82,36.96,36.8,36.93,156678.0,29.8833,29.9969,29.867,29.9725,156678.0
2018-11-16 15:30:00,36.93,36.94,36.81,36.84,434647.0,29.9725,29.9807,29.8751,29.8995,434647.0
2018-11-19 09:30:00,36.87,37.02,36.23,36.49,247054.0,29.9238,30.0456,29.4044,29.6154,247054.0
2018-11-19 10:00:00,36.48,36.57,36.0,36.1,151952.0,29.6073,29.6804,29.2177,29.2989,151952.0
2018-11-19 10:30:00,36.11,36.31,35.92,36.3,114601.0,29.307,29.4693,29.1528,29.4612,114601.0
2018-11-19 11:00:00,36.29,36.36,35.73,35.83,194143.0,29.4531,29.5099,28.9986,29.0798,194143.0
2018-11-19 11:30:00,35.81,35.82,35.51,35.59,134086.0,29.0635,29.0717,28.8201,28.885,134086.0
2018-11-19 12:00:00,35.59,35.89,35.54,35.82,113098.0,28.885,29.1285,28.8444,29.0717,113098.0
2018-11-19 12:30:00,35.83,36.05,35.8,35.92,130797.0,29.0798,29.2583,29.0554,29.1528,130797.0
2018-11-19 13:00:00,35.9,35.92,35.6,35.61,75756.0,29.1366,29.1528,28.8931,28.9012,75756.0
2018-11-19 13:30:00,35.6,35.74,35.34,35.35,130280.0,28.8931,29.0067,28.6821,28.6902,130280.0
2018-11-19 14:00:00,35.34,35.54,35.34,35.39,140300.0,28.6821,28.8444,28.6821,28.7227,140300.0
2018-11-19 14:30:00,35.4,35.57,35.3,35.55,191486.0,28.7308,28.8688,28.6496,28.8525,191486.0
2018-11-19 15:00:00,35.54,35.6,35.42,35.44,210889.0,28.8444,28.8931,28.747,28.7632,210889.0
2018-11-19 15:30:00,35.44,35.58,35.39,35.41,637443.0,28.7632,28.8769,28.7227,28.7389,637443.0
2018-11-20 09:30:00,34.35,35.01,33.86,34.42,222190.0,27.8786,28.4143,27.4809,27.9354,222190.0
2018-11-20 10:00:00,34.42,35.25,34.37,34.98,219510.0,27.9354,28.609,27.8948,28.3899,219510.0
2018-11-20 10:30:00,34.95,35.5,34.82,35.5,274151.0,28.3656,28.8119,28.2601,28.8119,274151.0
2018-11-20 11:00:00,35.52,35.61,35.03,35.11,180700.0,28.8282,28.9012,28.4305,28.4954,180700.0
2018-11-20 11:30:00,35.11,35.35,35.0,35.1,138394.0,28.4954,28.6902,28.4061,28.4873,138394.0
2018-11-20 12:00:00,35.1,35.19,34.82,34.9,107007.0,28.4873,28.5603,28.2601,28.325,107007.0
2018-11-20 12:30:00,34.88,34.98,34.78,34.91,104628.0,28.3087,28.3899,28.2276,28.3331,104628.0
2018-11-20 13:00:00,34.91,34.99,34.7,34.83,95567.0,28.3331,28.398,28.1627,28.2682,95567.0
2018-11-20 13:30:00,34.82,35.02,34.71,34.87,139284.0,28.2601,28.4224,28.1708,28.3006,139284.0
2018-11-20 14:00:00,34.85,35.02,34.82,34.92,103631.0,28.2844,28.4224,28.2601,28.3412,103631.0
2018-11-20 14:30:00,34.92,35.1,34.85,34.89,110380.0,28.3412,28.4873,28.2844,28.3169,110380.0
2018-11-20 15:00:00,34.9,34.94,34.55,34.65,128770.0,28.325,28.3574,28.0409,28.1221,128770.0
2018-11-20 15:30:00,34.66,34.67,34.33,34.37,502830.0,28.1302,28.1383,27.8624,27.8948,502830.0
2018-11-21 09:30:00,34.76,35.36,34.36,35.23,198907.0,28.2114,28.6983,27.8867,28.5928,198907.0
2018-11-21 10:00:00,35.26,35.41,35.02,35.3,217354.0,28.6172,28.7389,28.4224,28.6496,217354.0
2018-11-21 10:30:00,35.3,35.58,35.23,35.25,122735.0,28.6496,28.8769,28.5928,28.609,122735.0
2018-11-21 11:00:00,35.23,35.41,35.16,35.27,60156.0,28.5928,28.7389,28.536,28.6253,60156.0
2018-11-21 11:30:00,35.27,35.35,35.03,35.05,45468.0,28.6253,28.6902,28.4305,28.4467,45468.0
2018-11-21 12:00:00,35.05,35.16,34.94,35.04,64957.0,28.4467,28.536,28.3574,28.4386,64957.0
2018-11-21 12:30:00,35.04,35.26,35.0,35.18,59774.0,28.4386,28.6172,28.4061,28.5522,59774.0
2018-11-21 13:00:00,35.2,35.21,35.04,35.2,123095.0,28.5685,28.5766,28.4386,28.5685,123095.0
2018-11-21 13:30:00,35.21,35.22,35.08,35.11,109427.0,28.5766,28.5847,28.4711,28.4954,109427.0
2018-11-21 14:00:00,35.11,35.34,35.05,35.29,80281.0,28.4954,28.6821,28.4467,28.6415,80281.0
2018-11-21 14:30:00,35.29,35.41,35.19,35.4,54073.0,28.6415,28.7389,28.5603,28.7308,54073.0
2018-11-21 15:00:00,35.4,35.54,35.25,35.32,135275.0,28.7308,28.8444,28.609,28.6659,135275.0
2018-11-21 15:30:00,35.31,35.31,35.09,35.1,386577.0,28.6577,28.6577,28.4792,28.4873,386577.0
2018-11-23 09:30:00,34.9,35.44,34.75,35.16,78926.0,28.325,28.7632,28.2032,28.536,78926.0
2018-11-23 10:00:00,35.15,35.23,34.62,34.68,118947.0,28.5279,28.5928,28.0977,28.1464,118947.0
2018-11-23 10:30:00,34.71,34.92,34.64,34.77,87732.0,28.1708,28.3412,28.114,28.2195,87732.0
2018-11-23 11:00:00,34.79,34.96,34.77,34.89,58337.0,28.2357,28.3737,28.2195,28.3169,58337.0
2018-11-23 11:30:00,34.89,35.09,34.85,34.99,64580.0,28.3169,28.4792,28.2844,28.398,64580.0
2018-11-23 12:00:00,34.98,35.07,34.98,35.07,61486.0,28.3899,28.463,28.3899,28.463,61486.0
2018-11-23 12:30:00,35.07,35.07,34.72,34.81,156240.0,28.463,28.463,28.1789,28.2519,156240.0
2018-11-26 09:30:00,35.04,36.25,35.04,35.7,291882.0,28.4386,29.4206,28.4386,28.9743,291882.0
2018-11-26 10:00:00,35.68,35.89,35.54,35.69,229517.0,28.958,29.1285,28.8444,28.9661,229517.0
2018-11-26 10:30:00,35.68,35.87,35.61,35.63,230007.0,28.958,29.1122,28.9012,28.9175,230007.0
2018-11-26 11:00:00,35.63,35.7,35.54,35.55,368328.0,28.9175,28.9743,28.8444,28.8525,368328.0
2018-11-26 11:30:00,35.55,35.72,35.4,35.69,229744.0,28.8525,28.9905,28.7308,28.9661,229744.0
2018-11-26 12:00:00,35.7,35.82,35.66,35.79,147783.0,28.9743,29.0717,28.9418,29.0473,147783.0
2018-11-26 12:30:00,35.8,35.81,35.5,35.58,233631.0,29.0554,29.0635,28.8119,28.8769,233631.0
2018-11-26 13:00:00,35.57,35.89,35.54,35.77,155496.0,28.8688,29.1285,28.8444,29.0311,155496.0
2018-11-26 13:30:00,35.77,35.94,35.72,35.92,219780.0,29.0311,29.169,28.9905,29.1528,219780.0
2018-11-26 14:00:00,35.93,36.15,35.85,36.11,304454.0,29.1609,29.3395,29.096,29.307,304454.0
2018-11-26 14:30:00,36.12,36.22,35.71,35.78,268727.0,29.3151,29.3963,28.9824,29.0392,268727.0
2018-11-26 15:00:00,35.78,35.99,35.78,35.79,212846.0,29.0392,29.2096,29.0392,29.0473,212846.0
2018-11-26 15:30:00,35.8,36.14,35.77,36.0,837469.0,29.0554,29.3314,29.0311,29.2177,837469.0
2018-11-27 09:30:00,35.67,36.8,35.26,36.26,612633.0,28.9499,29.867,28.6172,29.4288,612633.0
2018-11-27 10:00:00,36.23,36.4,35.98,36.21,307062.0,29.4044,29.5424,29.2015,29.3882,307062.0
2018-11-27 10:30:00,36.21,36.5,36.02,36.48,284801.0,29.3882,29.6235,29.234,29.6073,284801.0
2018-11-27 11:00:00,36.48,36.84,36.12,36.61,490697.0,29.6073,29.8995,29.3151,29.7128,490697.0
2018-11-27 11:30:00,36.59,37.03,36.39,36.89,392483.0,29.6966,30.0537,29.5343,29.9401,392483.0
2018-11-27 12:00:00,36.9,36.93,36.44,36.58,186816.0,29.9482,29.9725,29.5748,29.6885,186816.0
2018-11-27 12:30:00,36.57,36.58,36.41,36.49,151627.0,29.6804,29.6885,29.5505,29.6154,151627.0
2018-11-27 13:00:00,36.49,36.85,36.39,36.43,426049.0,29.6154,29.9076,29.5343,29.5667,426049.0
2018-11-27 13:30:00,36.43,36.71,36.4,36.71,244793.0,29.5667,29.794,29.5424,29.794,244793.0
2018-11-27 14:00:00,36.71,37.05,36.66,36.73,539046.0,29.794,30.0699,29.7534,29.8102,539046.0
2018-11-27 14:30:00,36.73,36.98,36.71,36.89,366450.0,29.8102,30.0131,29.794,29.9401,366450.0
2018-11-27 15:00:00,36.9,36.9,36.33,36.41,540753.0,29.9482,29.9482,29.4856,29.5505,540753.0
2018-11-27 15:30:00,36.41,36.73,36.28,36.32,1299007.0,29.5505,29.8102,29.445,29.4775,1299007.0
2018-11-28 09:30:00,36.02,37.45,34.9,37.27,1016243.0,29.234,30.3946,28.325,30.2485,1016243.0
2018-11-28 10:00:00,37.3,37.75,35.18,36.25,1326982.0,30.2728,30.6381,28.5522,29.4206,1326982.0
2018-11-28 10:30:00,36.2,36.67,35.03,35.07,714693.0,29.3801,29.7615,28.4305,28.463,714693.0
2018-11-28 11:00:00,35.04,35.65,35.0,35.16,441651.0,28.4386,28.9337,28.4061,28.536,441651.0
2018-11-28 11:30:00,35.13,35.51,34.99,35.39,342708.0,28.5116,28.8201,28.398,28.7227,342708.0
2018-11-28 12:00:00,35.39,35.95,35.33,35.85,270640.0,28.7227,29.1772,28.674,29.096,270640.0
2018-11-28 12:30:00,35.87,36.55,35.87,36.55,318761.0,29.1122,29.6641,29.1122,29.6641,318761.0
2018-11-28 13:00:00,36.55,36.83,36.33,36.67,321596.0,29.6641,29.8914,29.4856,29.7615,321596.0
2018-11-28 13:30:00,36.64,37.04,36.54,36.9,257861.0,29.7372,30.0618,29.656,29.9482,257861.0
2018-11-28 14:00:00,36.89,37.14,36.41,36.6,389463.0,29.9401,30.143,29.5505,29.7047,389463.0
2018-11-28 14:30:00,36.59,36.98,36.5,36.86,283349.0,29.6966,30.0131,29.6235,29.9157,283349.0
2018-11-28 15:00:00,36.87,37.5,36.87,37.38,415217.0,29.9238,30.4351,29.9238,30.3378,415217.0
2018-11-28 15:30:00,37.39,37.44,37.02,37.26,1160694.0,30.3459,30.3865,30.0456,30.2404,1160694.0
2018-11-29 09:30:00,36.26,36.26,34.35,34.42,847531.0,29.4288,29.4288,27.8786,27.9354,847531.0
2018-11-29 10:00:00,34.36,34.92,34.23,34.4,517782.0,27.8867,28.3412,27.7812,27.9192,517782.0
2018-11-29 10:30:00,34.39,34.64,34.08,34.52,453283.0,27.9111,28.114,27.6595,28.0166,453283.0
2018-11-29 11:00:00,34.51,34.62,34.24,34.38,306709.0,28.0085,28.0977,27.7893,27.9029,306709.0
2018-11-29 11:30:00,34.37,34.68,34.33,34.63,268911.0,27.8948,28.1464,27.8624,28.1058,268911.0
2018-11-29 12:00:00,34.64,35.08,34.52,34.65,407424.0,28.114,28.4711,28.0166,28.1221,407424.0
2018-11-29 12:30:00,34.66,34.7,34.45,34.55,197039.0,28.1302,28.1627,27.9598,28.0409,197039.0
2018-11-29 13:00:00,34.55,34.73,34.54,34.7,140779.0,28.0409,28.187,28.0328,28.1627,140779.0
2018-11-29 13:30:00,34.68,34.9,34.6,34.78,140844.0,28.1464,28.325,28.0815,28.2276,140844.0
2018-11-29 14:00:00,34.79,35.12,34.75,35.05,220859.0,28.2357,28.5035,28.2032,28.4467,220859.0
2018-11-29 14:30:00,35.05,35.59,35.0,35.35,303447.0,28.4467,28.885,28.4061,28.6902,303447.0
2018-11-29 15:00:00,35.35,35.43,35.1,35.15,372129.0,28.6902,28.7551,28.4873,28.5279,372129.0
2018-11-29 15:30:00,35.14,35.67,35.14,35.52,1051135.0,28.5198,28.9499,28.5198,28.8282,1051135.0
2018-11-30 09:30:00,35.45,35.97,35.2,35.95,213681.0,28.7714,29.1934,28.5685,29.1772,213681.0
2018-11-30 10:00:00,35.9,35.96,34.97,35.02,411664.0,29.1366,29.1853,28.3818,28.4224,411664.0
2018-11-30 10:30:00,35.04,35.72,35.03,35.68,299621.0,28.4386,28.9905,28.4305,28.958,299621.0
2018-11-30 11:00:00,35.67,35.96,35.62,35.95,174177.0,28.9499,29.1853,28.9093,29.1772,174177.0
2018-11-30 11:30:00,35.94,35.95,35.67,35.71,126348.0,29.169,29.1772,28.9499,28.9824,126348.0
2018-11-30 12:00:00,35.71,35.74,35.59,35.61,113018.0,28.9824,29.0067,28.885,28.9012,113018.0
2018-11-30 12:30:00,35.61,35.73,35.52,35.73,87872.0,28.9012,28.9986,28.8282,28.9986,87872.0
2018-11-30 13:00:00,35.71,35.87,35.63,35.75,121201.0,28.9824,29.1122,28.9175,29.0148,121201.0
2018-11-30 13:30:00,35.75,35.82,35.69,35.72,93995.0,29.0148,29.0717,28.9661,28.9905,93995.0
2018-11-30 14:00:00,35.72,35.83,35.72,35.8,115088.0,28.9905,29.0798,28.9905,29.0554,115088.0
2018-11-30 14:30:00,35.8,35.96,35.78,35.94,131249.0,29.0554,29.1853,29.0392,29.169,131249.0
2018-11-30 15:00:00,35.94,36.0,35.89,35.97,177894.0,29.169,29.2177,29.1285,29.1934,177894.0
2018-11-30 15:30:00,35.98,36.07,35.93,36.0,771555.0,29.2015,29.2746,29.1609,29.2177,771555.0
2018-12-03 09:30:00,36.19,36.67,35.75,35.75,497853.0,29.3719,29.7615,29.0148,29.0148,497853.0
2018-12-03 10:00:00,35.77,36.34,35.67,36.21,207422.0,29.0311,29.4937,28.9499,29.3882,207422.0
2018-12-03 10:30:00,36.21,36.6,36.16,36.47,190558.0,29.3882,29.7047,29.3476,29.5992,190558.0
2018-12-03 11:00:00,36.48,36.82,36.37,36.8,249432.0,29.6073,29.8833,29.518,29.867,249432.0
2018-12-03 11:30:00,36.79,36.8,36.27,36.3,161639.0,29.8589,29.867,29.4369,29.4612,161639.0
2018-12-03 12:00:00,36.3,36.47,36.23,36.43,261546.0,29.4612,29.5992,29.4044,29.5667,261546.0
2018-12-03 12:30:00,36.45,36.89,36.42,36.86,246444.0,29.583,29.9401,29.5586,29.9157,246444.0
2018-12-03 13:00:00,36.86,37.28,36.86,37.16,310648.0,29.9157,30.2566,29.9157,30.1592,310648.0
2018-12-03 13:30:00,37.16,37.46,37.13,37.3,351000.0,30.1592,30.4027,30.1349,30.2728,351000.0
2018-12-03 14:00:00,37.31,37.5,37.24,37.46,426741.0,30.2809,30.4351,30.2241,30.4027,426741.0
2018-12-03 14:30:00,37.46,37.52,37.24,37.3,239178.0,30.4027,30.4514,30.2241,30.2728,239178.0
2018-12-03 15:00:00,37.3,37.47,37.23,37.46,332923.0,30.2728,30.4108,30.216,30.4027,332923.0
2018-12-03 15:30:00,37.45,37.47,37.24,37.31,774520.0,30.3946,30.4108,30.2241,30.2809,774520.0
2018-12-04 09:30:00,37.46,37.57,36.21,36.29,278123.0,30.4027,30.492,29.3882,29.4531,278123.0
2018-12-04 10:00:00,36.33,36.52,36.1,36.26,168397.0,29.4856,29.6398,29.2989,29.4288,168397.0
2018-12-04 10:30:00,36.24,36.52,36.17,36.28,174458.0,29.4125,29.6398,29.3557,29.445,174458.0
2018-12-04 11:00:00,36.27,36.27,35.99,36.16,150300.0,29.4369,29.4369,29.2096,29.3476,150300.0
2018-12-04 11:30:00,36.15,36.17,35.98,36.0,140828.0,29.3395,29.3557,29.2015,29.2177,140828.0
2018-12-04 12:00:00,36.02,36.03,35.73,35.75,320020.0,29.234,29.2421,28.9986,29.0148,320020.0
2018-12-04 12:30:00,35.74,36.4,35.7,36.27,173753.0,29.0067,29.5424,28.9743,29.4369,173753.0
2018-12-04 13:00:00,36.26,36.43,36.14,36.21,164215.0,29.4288,29.5667,29.3314,29.3882,164215.0
2018-12-04 13:30:00,36.19,36.52,35.98,36.51,168239.0,29.3719,29.6398,29.2015,29.6317,168239.0
2018-12-04 14:00:00,36.5,36.77,36.46,36.64,190336.0,29.6235,29.8427,29.5911,29.7372,190336.0
2018-12-04 14:30:00,36.63,36.73,36.53,36.54,114576.0,29.7291,29.8102,29.6479,29.656,114576.0
2018-12-04 15:00:00,36.53,36.53,36.32,36.33,142110.0,29.6479,29.6479,29.4775,29.4856,142110.0
2018-12-04 15:30:00,36.34,36.43,36.22,36.36,549709.0,29.4937,29.5667,29.3963,29.5099,549709.0
2018-12-06 09:30:00,35.99,35.99,35.02,35.06,358553.0,29.2096,29.2096,28.4224,28.4548,358553.0
2018-12-06 10:00:00,35.07,35.63,35.06,35.35,141788.0,28.463,28.9175,28.4548,28.6902,141788.0
2018-12-06 10:30:00,35.35,35.5,35.2,35.27,146955.0,28.6902,28.8119,28.5685,28.6253,146955.0
2018-12-06 11:00:00,35.24,35.3,35.0,35.04,157487.0,28.6009,28.6496,28.4061,28.4386,157487.0
2018-12-06 11:30:00,35.04,35.59,35.03,35.52,146439.0,28.4386,28.885,28.4305,28.8282,146439.0
2018-12-06 12:00:00,35.52,35.9,35.46,35.9,101925.0,28.8282,29.1366,28.7795,29.1366,101925.0
2018-12-06 12:30:00,35.9,35.96,35.69,35.69,126619.0,29.1366,29.1853,28.9661,28.9661,126619.0
2018-12-06 13:00:00,35.68,35.71,35.42,35.43,107173.0,28.958,28.9824,28.747,28.7551,107173.0
2018-12-06 13:30:00,35.41,35.65,35.32,35.59,108318.0,28.7389,28.9337,28.6659,28.885,108318.0
2018-12-06 14:00:00,35.61,35.67,35.28,35.36,168036.0,28.9012,28.9499,28.6334,28.6983,168036.0
2018-12-06 14:30:00,35.34,35.61,35.31,35.54,134686.0,28.6821,28.9012,28.6577,28.8444,134686.0
2018-12-06 15:00:00,35.55,35.63,35.46,35.58,155774.0,28.8525,28.9175,28.7795,28.8769,155774.0
2018-12-06 15:30:00,35.57,35.77,35.55,35.7,523840.0,28.8688,29.0311,28.8525,28.9743,523840.0
2018-12-07 09:30:00,35.62,36.65,35.54,36.58,247108.0,28.9093,29.7453,28.8444,29.6885,247108.0
2018-12-07 10:00:00,36.55,36.74,36.15,36.4,247424.0,29.6641,29.8183,29.3395,29.5424,247424.0
2018-12-07 10:30:00,36.4,36.86,36.22,36.65,358499.0,29.5424,29.9157,29.3963,29.7453,358499.0
2018-12-07 11:00:00,36.65,36.71,36.24,36.38,218481.0,29.7453,29.794,29.4125,29.5262,218481.0
2018-12-07 11:30:00,36.37,36.68,36.34,36.54,237312.0,29.518,29.7696,29.4937,29.656,237312.0
2018-12-07 12:00:00,36.54,36.6,36.19,36.39,206257.0,29.656,29.7047,29.3719,29.5343,206257.0
2018-12-07 12:30:00,36.39,36.55,36.21,36.54,293381.0,29.5343,29.6641,29.3882,29.656,293381.0
2018-12-07 13:00:00,36.53,36.72,36.39,36.56,254446.0,29.6479,29.8021,29.5343,29.6722,254446.0
2018-12-07 13:30:00,36.56,36.65,36.48,36.57,159209.0,29.6722,29.7453,29.6073,29.6804,159209.0
2018-12-07 14:00:00,36.57,36.87,36.33,36.87,411071.0,29.6804,29.9238,29.4856,29.9238,411071.0
2018-12-07 14:30:00,36.9,36.97,36.26,36.32,522344.0,29.9482,30.005,29.4288,29.4775,522344.0
2018-12-07 15:00:00,36.31,36.43,36.19,36.3,376941.0,29.4693,29.5667,29.3719,29.4612,376941.0
2018-12-07 15:30:00,36.29,36.45,36.17,36.32,716169.0,29.4531,29.583,29.3557,29.4775,716169.0
2018-12-10 09:30:00,36.25,36.71,35.99,36.25,94036.0,29.4206,29.794,29.2096,29.4206,94036.0
2018-12-10 10:00:00,36.27,36.78,36.13,36.56,105507.0,29.4369,29.8508,29.3233,29.6722,105507.0
2018-12-10 10:30:00,36.54,36.75,36.26,36.31,144713.0,29.656,29.8264,29.4288,29.4693,144713.0
2018-12-10 11:00:00,36.33,36.45,36.05,36.27,86113.0,29.4856,29.583,29.2583,29.4369,86113.0
2018-12-10 11:30:00,36.27,36.74,36.26,36.48,241222.0,29.4369,29.8183,29.4288,29.6073,241222.0
2018-12-10 12:00:00,36.47,36.66,36.29,36.39,85347.0,29.5992,29.7534,29.4531,29.5343,85347.0
2018-12-10 12:30:00,36.4,36.64,36.39,36.47,267422.0,29.5424,29.7372,29.5343,29.5992,267422.0
2018-12-10 13:00:00,36.49,36.52,36.31,36.31,77055.0,29.6154,29.6398,29.4693,29.4693,77055.0
2018-12-10 13:30:00,36.32,36.67,36.31,36.57,74202.0,29.4775,29.7615,29.4693,29.6804,74202.0
2018-12-10 14:00:00,36.57,36.76,36.51,36.63,154186.0,29.6804,29.8346,29.6317,29.7291,154186.0
2018-12-10 14:30:00,36.63,36.95,36.62,36.8,107884.0,29.7291,29.9888,29.7209,29.867,107884.0
2018-12-10 15:00:00,36.81,37.05,36.78,37.01,312621.0,29.8751,30.0699,29.8508,30.0375,312621.0
2018-12-10 15:30:00,37.02,37.17,36.97,37.0,541598.0,30.0456,30.1673,30.005,30.0293,541598.0
2018-12-11 09:30:00,37.46,37.46,36.95,37.06,165425.0,30.4027,30.4027,29.9888,30.078,165425.0
2018-12-11 10:00:00,37.06,37.59,37.05,37.41,165397.0,30.078,30.5082,30.0699,30.3621,165397.0
2018-12-11 10:30:00,37.43,37.49,37.31,37.42,102235.0,30.3783,30.427,30.2809,30.3702,102235.0
2018-12-11 11:00:00,37.42,37.45,37.18,37.36,114637.0,30.3702,30.3946,30.1754,30.3215,114637.0
2018-12-11 11:30:00,37.35,37.51,37.25,37.38,303348.0,30.3134,30.4433,30.2322,30.3378,303348.0
2018-12-11 12:00:00,37.39,37.39,37.17,37.29,96923.0,30.3459,30.3459,30.1673,30.2647,96923.0
2018-12-11 12:30:00,37.28,37.29,37.08,37.08,79934.0,30.2566,30.2647,30.0943,30.0943,79934.0
2018-12-11 13:00:00,37.06,37.28,36.88,36.93,297847.0,30.078,30.2566,29.932,29.9725,297847.0
2018-12-11 13:30:00,36.93,36.96,36.56,36.56,83868.0,29.9725,29.9969,29.6722,29.6722,83868.0
2018-12-11 14:00:00,36.55,36.74,36.26,36.7,280844.0,29.6641,29.8183,29.4288,29.7859,280844.0
2018-12-11 14:30:00,36.72,36.91,36.65,36.82,136947.0,29.8021,29.9563,29.7453,29.8833,136947.0
2018-12-11 15:00:00,36.83,36.94,36.67,36.76,150759.0,29.8914,29.9807,29.7615,29.8346,150759.0
2018-12-11 15:30:00,36.76,36.9,36.72,36.82,443113.0,29.8346,29.9482,29.8021,29.8833,443113.0
2018-12-12 09:30:00,37.01,37.17,35.68,35.78,385673.0,30.0375,30.1673,28.958,29.0392,385673.0
2018-12-12 10:00:00,35.78,36.29,35.7,36.08,168203.0,29.0392,29.4531,28.9743,29.2827,168203.0
2018-12-12 10:30:00,36.06,36.21,35.77,35.83,239074.0,29.2664,29.3882,29.0311,29.0798,239074.0
2018-12-12 11:00:00,35.82,35.95,35.59,35.7,130411.0,29.0717,29.1772,28.885,28.9743,130411.0
2018-12-12 11:30:00,35.72,35.83,35.61,35.76,97091.0,28.9905,29.0798,28.9012,29.023,97091.0
2018-12-12 12:00:00,35.78,35.79,35.47,35.5,111616.0,29.0392,29.0473,28.7876,28.8119,111616.0
2018-12-12 12:30:00,35.5,35.56,35.3,35.55,172503.0,28.8119,28.8606,28.6496,28.8525,172503.0
2018-12-12 13:00:00,35.55,35.57,35.19,35.4,121391.0,28.8525,28.8688,28.5603,28.7308,121391.0
2018-12-12 13:30:00,35.39,35.55,35.23,35.37,131032.0,28.7227,28.8525,28.5928,28.7064,131032.0
2018-12-12 14:00:00,35.38,35.56,35.2,35.45,83340.0,28.7145,28.8606,28.5685,28.7714,83340.0
2018-12-12 14:30:00,35.43,35.44,35.23,35.39,102623.0,28.7551,28.7632,28.5928,28.7227,102623.0
2018-12-12 15:00:00,35.35,35.82,35.33,35.73,146900.0,28.6902,29.0717,28.674,28.9986,146900.0
2018-12-12 15:30:00,35.73,35.81,35.46,35.48,370017.0,28.9986,29.0635,28.7795,28.7957,370017.0
2018-12-13 09:30:00,35.38,35.74,35.24,35.32,88340.0,28.9037,29.1978,28.7893,28.8547,88340.0
2018-12-13 10:00:00,35.3,35.69,34.61,34.66,184821.0,28.8383,29.1569,28.2746,28.3155,184821.0
2018-12-13 10:30:00,34.64,34.8,34.34,34.43,291112.0,28.2991,28.4299,28.0541,28.1276,291112.0
2018-12-13 11:00:00,34.43,34.61,34.26,34.39,189852.0,28.1276,28.2746,27.9887,28.0949,189852.0
2018-12-13 11:30:00,34.39,34.48,34.26,34.39,117557.0,28.0949,28.1684,27.9887,28.0949,117557.0
2018-12-13 12:00:00,34.38,34.45,34.19,34.23,134021.0,28.0867,28.1439,27.9315,27.9642,134021.0
2018-12-13 12:30:00,34.23,34.25,33.95,34.18,144167.0,27.9642,27.9805,27.7354,27.9233,144167.0
2018-12-13 13:00:00,34.17,34.37,34.07,34.24,85381.0,27.9152,28.0786,27.8335,27.9724,85381.0
2018-12-13 13:30:00,34.25,34.41,34.12,34.15,93129.0,27.9805,28.1112,27.8743,27.8988,93129.0
2018-12-13 14:00:00,34.15,34.4,34.07,34.35,95785.0,27.8988,28.1031,27.8335,28.0622,95785.0
2018-12-13 14:30:00,34.35,34.35,34.12,34.18,95788.0,28.0622,28.0622,27.8743,27.9233,95788.0
2018-12-13 15:00:00,34.19,34.23,34.07,34.1,102008.0,27.9315,27.9642,27.8335,27.858,102008.0
2018-12-13 15:30:00,34.09,34.17,34.04,34.14,333202.0,27.8498,27.9152,27.809,27.8907,333202.0
2018-12-14 09:30:00,33.87,34.91,33.65,34.41,204896.0,27.6701,28.5197,27.4904,28.1112,204896.0
2018-12-14 10:00:00,34.48,34.8,34.41,34.63,159438.0,28.1684,28.4299,28.1112,28.291,159438.0
2018-12-14 10:30:00,34.62,34.69,34.26,34.26,73680.0,28.2828,28.34,27.9887,27.9887,73680.0
2018-12-14 11:00:00,34.25,34.54,34.19,34.31,81229.0,27.9805,28.2174,27.9315,28.0295,81229.0
2018-12-14 11:30:00,34.31,34.38,34.22,34.3,88218.0,28.0295,28.0867,27.956,28.0214,88218.0
2018-12-14 12:00:00,34.3,34.47,34.28,34.46,62894.0,28.0214,28.1603,28.005,28.1521,62894.0
2018-12-14 12:30:00,34.47,34.55,34.36,34.41,42170.0,28.1603,28.2256,28.0704,28.1112,42170.0
2018-12-14 13:00:00,34.41,34.55,34.34,34.4,46357.0,28.1112,28.2256,28.0541,28.1031,46357.0
2018-12-14 13:30:00,34.39,34.53,34.33,34.46,59866.0,28.0949,28.2093,28.0459,28.1521,59866.0
2018-12-14 14:00:00,34.46,34.61,34.39,34.58,101968.0,28.1521,28.2746,28.0949,28.2501,101968.0
2018-12-14 14:30:00,34.57,34.64,34.41,34.62,111941.0,28.242,28.2991,28.1112,28.2828,111941.0
2018-12-14 15:00:00,34.61,34.75,34.55,34.56,101302.0,28.2746,28.389,28.2256,28.2338,101302.0
2018-12-14 15:30:00,34.56,34.62,34.45,34.61,301306.0,28.2338,28.2828,28.1439,28.2746,301306.0
2018-12-17 09:30:00,34.3,34.32,33.67,34.0,101490.0,28.0214,28.0377,27.5067,27.7763,101490.0
2018-12-17 10:00:00,33.97,34.21,33.76,34.09,135672.0,27.7518,27.9479,27.5802,27.8498,135672.0
2018-12-17 10:30:00,34.07,34.42,34.06,34.27,88287.0,27.8335,28.1194,27.8253,27.9969,88287.0
2018-12-17 11:00:00,34.29,34.45,34.23,34.36,67149.0,28.0132,28.1439,27.9642,28.0704,67149.0
2018-12-17 11:30:00,34.36,34.67,34.31,34.62,66294.0,28.0704,28.3236,28.0295,28.2828,66294.0
2018-12-17 12:00:00,34.62,34.65,34.27,34.29,67917.0,28.2828,28.3073,27.9969,28.0132,67917.0
2018-12-17 12:30:00,34.28,34.28,33.93,33.95,50565.0,28.005,28.005,27.7191,27.7354,50565.0
2018-12-17 13:00:00,33.94,34.11,33.92,34.08,43771.0,27.7273,27.8662,27.7109,27.8416,43771.0
2018-12-17 13:30:00,34.07,34.1,33.81,33.81,50371.0,27.8335,27.858,27.6211,27.6211,50371.0
2018-12-17 14:00:00,33.82,33.91,33.72,33.76,68129.0,27.6292,27.7028,27.5475,27.5802,68129.0
2018-12-17 14:30:00,33.74,33.82,33.58,33.63,94555.0,27.5639,27.6292,27.4332,27.474,94555.0
2018-12-17 15:00:00,33.62,33.67,33.43,33.46,99035.0,27.4659,27.5067,27.3106,27.3351,99035.0
2018-12-17 15:30:00,33.47,33.49,33.17,33.43,391773.0,27.3433,27.3596,27.0982,27.3106,391773.0
2018-12-18 09:30:00,33.67,33.95,33.35,33.87,93739.0,27.5067,27.7354,27.2453,27.6701,93739.0
2018-12-18 10:00:00,33.86,33.88,33.48,33.49,89588.0,27.6619,27.6783,27.3515,27.3596,89588.0
2018-12-18 10:30:00,33.47,33.59,33.26,33.37,99085.0,27.3433,27.4413,27.1717,27.2616,99085.0
2018-12-18 11:00:00,33.37,33.48,33.11,33.19,53929.0,27.2616,27.3515,27.0492,27.1146,53929.0
2018-12-18 11:30:00,33.2,33.4,33.2,33.38,45580.0,27.1227,27.2861,27.1227,27.2698,45580.0
2018-12-18 12:00:00,33.4,33.66,33.4,33.65,109459.0,27.2861,27.4985,27.2861,27.4904,109459.0
2018-12-18 12:30:00,33.65,33.7,33.5,33.58,91704.0,27.4904,27.5312,27.3678,27.4332,91704.0
2018-12-18 13:00:00,33.6,33.63,33.51,33.57,166934.0,27.4495,27.474,27.376,27.425,166934.0
2018-12-18 13:30:00,33.57,33.61,33.45,33.47,63480.0,27.425,27.4577,27.327,27.3433,63480.0
2018-12-18 14:00:00,33.46,33.63,33.45,33.58,40143.0,27.3351,27.474,27.327,27.4332,40143.0
2018-12-18 14:30:00,33.56,33.57,33.06,33.24,99662.0,27.4168,27.425,27.0084,27.1554,99662.0
2018-12-18 15:00:00,33.26,33.45,33.22,33.31,81754.0,27.1717,27.327,27.1391,27.2126,81754.0
2018-12-18 15:30:00,33.31,33.56,33.3,33.35,244824.0,27.2126,27.4168,27.2044,27.2453,244824.0
2018-12-19 09:30:00,33.46,33.9,33.26,33.61,69704.0,27.3351,27.6946,27.1717,27.4577,69704.0
2018-12-19 10:00:00,33.58,33.68,33.23,33.48,323745.0,27.4332,27.5149,27.1472,27.3515,323745.0
2018-12-19 10:30:00,33.48,33.62,33.42,33.5,53239.0,27.3515,27.4659,27.3025,27.3678,53239.0
2018-12-19 11:00:00,33.52,33.57,33.43,33.49,33637.0,27.3842,27.425,27.3106,27.3596,33637.0
2018-12-19 11:30:00,33.47,33.56,33.31,33.32,91560.0,27.3433,27.4168,27.2126,27.2208,91560.0
2018-12-19 12:00:00,33.32,33.39,33.18,33.19,186948.0,27.2208,27.278,27.1064,27.1146,186948.0
2018-12-19 12:30:00,33.19,33.22,33.11,33.11,35625.0,27.1146,27.1391,27.0492,27.0492,35625.0
2018-12-19 13:00:00,33.12,33.16,33.06,33.14,43202.0,27.0574,27.0901,27.0084,27.0737,43202.0
2018-12-19 13:30:00,33.14,33.37,33.13,33.32,54756.0,27.0737,27.2616,27.0655,27.2208,54756.0
2018-12-19 14:00:00,33.33,33.34,32.7,33.22,82568.0,27.2289,27.2371,26.7143,27.1391,82568.0
2018-12-19 14:30:00,33.2,33.36,32.71,32.73,112147.0,27.1227,27.2534,26.7224,26.7388,112147.0
2018-12-19 15:00:00,32.69,32.81,32.4,32.41,148103.0,26.7061,26.8041,26.4692,26.4773,148103.0
2018-12-19 15:30:00,32.38,32.58,32.27,32.47,356181.0,26.4528,26.6162,26.363,26.5264,356181.0
2018-12-20 09:30:00,32.35,32.4,31.4,31.97,288608.0,26.4283,26.4692,25.6522,26.1179,288608.0
2018-12-20 10:00:00,32.02,32.25,31.94,32.13,98785.0,26.1587,26.3466,26.0934,26.2486,98785.0
2018-12-20 10:30:00,32.12,32.25,31.78,31.78,75267.0,26.2404,26.3466,25.9627,25.9627,75267.0
2018-12-20 11:00:00,31.76,31.92,31.68,31.7,76704.0,25.9463,26.077,25.881,25.8973,76704.0
2018-12-20 11:30:00,31.7,31.83,31.49,31.54,166233.0,25.8973,26.0035,25.7257,25.7666,166233.0
2018-12-20 12:00:00,31.57,31.6,31.33,31.42,124655.0,25.7911,25.8156,25.595,25.6686,124655.0
2018-12-20 12:30:00,31.4,31.51,31.35,31.5,102608.0,25.6522,25.7421,25.6114,25.7339,102608.0
2018-12-20 13:00:00,31.5,31.54,31.33,31.36,137736.0,25.7339,25.7666,25.595,25.6195,137736.0
2018-12-20 13:30:00,31.36,31.36,31.12,31.16,57524.0,25.6195,25.6195,25.4235,25.4562,57524.0
2018-12-20 14:00:00,31.18,31.22,30.91,31.21,155630.0,25.4725,25.5052,25.2519,25.497,155630.0
2018-12-20 14:30:00,31.2,31.73,31.19,31.67,190682.0,25.4888,25.9218,25.4807,25.8728,190682.0
2018-12-20 15:00:00,31.66,31.8,31.45,31.62,161528.0,25.8646,25.979,25.6931,25.832,161528.0
2018-12-20 15:30:00,31.62,31.73,31.39,31.41,350143.0,25.832,25.9218,25.6441,25.6604,350143.0
2018-12-21 09:30:00,31.55,31.92,31.4,31.65,294309.0,25.7748,26.077,25.6522,25.8565,294309.0
2018-12-21 10:00:00,31.65,32.29,31.52,32.05,117611.0,25.8565,26.3793,25.7503,26.1832,117611.0
2018-12-21 10:30:00,32.05,32.06,31.67,31.69,86931.0,26.1832,26.1914,25.8728,25.8891,86931.0
2018-12-21 11:00:00,31.67,31.67,31.46,31.62,132994.0,25.8728,25.8728,25.7012,25.832,132994.0
2018-12-21 11:30:00,31.62,31.63,31.32,31.36,111826.0,25.832,25.8401,25.5869,25.6195,111826.0
2018-12-21 12:00:00,31.37,31.37,30.95,30.98,164140.0,25.6277,25.6277,25.2846,25.3091,164140.0
2018-12-21 12:30:00,31.0,31.09,30.87,30.94,99417.0,25.3254,25.399,25.2192,25.2764,99417.0
2018-12-21 13:00:00,30.94,30.98,30.72,30.83,250218.0,25.2764,25.3091,25.0967,25.1866,250218.0
2018-12-21 13:30:00,30.83,30.9,30.54,30.69,182256.0,25.1866,25.2437,24.9496,25.0722,182256.0
2018-12-21 14:00:00,30.68,30.72,30.53,30.6,167997.0,25.064,25.0967,24.9415,24.9987,167997.0
2018-12-21 14:30:00,30.6,30.67,30.47,30.52,90032.0,24.9987,25.0558,24.8925,24.9333,90032.0
2018-12-21 15:00:00,30.53,30.65,30.31,30.31,121494.0,24.9415,25.0395,24.7617,24.7617,121494.0
2018-12-21 15:30:00,30.32,30.39,30.17,30.33,521732.0,24.7699,24.8271,24.6474,24.7781,521732.0
2018-12-24 09:30:00,30.26,30.26,29.8,29.97,92039.0,24.7209,24.7209,24.3451,24.484,92039.0
2018-12-24 10:00:00,29.96,30.16,29.69,30.06,142410.0,24.4758,24.6392,24.2552,24.5575,142410.0
2018-12-24 10:30:00,30.09,30.37,30.05,30.2,87918.0,24.582,24.8108,24.5493,24.6719,87918.0
2018-12-24 11:00:00,30.2,30.32,30.07,30.16,69158.0,24.6719,24.7699,24.5657,24.6392,69158.0
2018-12-24 11:30:00,30.12,30.34,30.11,30.2,62218.0,24.6065,24.7863,24.5984,24.6719,62218.0
2018-12-24 12:00:00,30.21,30.34,30.04,30.16,64374.0,24.6801,24.7863,24.5412,24.6392,64374.0
2018-12-24 12:30:00,30.21,30.27,29.75,29.78,179897.0,24.6801,24.7291,24.3043,24.3288,179897.0
2018-12-26 09:30:00,30.04,30.26,29.98,30.14,103460.0,24.5412,24.7209,24.4922,24.6229,103460.0
2018-12-26 10:00:00,30.15,30.58,30.14,30.49,136582.0,24.631,24.9823,24.6229,24.9088,136582.0
2018-12-26 10:30:00,30.48,30.54,30.32,30.35,101390.0,24.9006,24.9496,24.7699,24.7944,101390.0
2018-12-26 11:00:00,30.36,30.63,30.34,30.61,123860.0,24.8026,25.0232,24.7863,25.0068,123860.0
2018-12-26 11:30:00,30.61,30.83,30.58,30.83,132640.0,25.0068,25.1866,24.9823,25.1866,132640.0
2018-12-26 12:00:00,30.84,31.05,30.8,30.89,74130.0,25.1947,25.3663,25.1621,25.2356,74130.0
2018-12-26 12:30:00,30.9,31.06,30.86,30.9,48357.0,25.2437,25.3745,25.2111,25.2437,48357.0
2018-12-26 13:00:00,30.9,30.95,30.77,30.85,53180.0,25.2437,25.2846,25.1375,25.2029,53180.0
2018-12-26 13:30:00,30.86,31.14,30.84,31.13,66443.0,25.2111,25.4398,25.1947,25.4316,66443.0
2018-12-26 14:00:00,31.13,31.36,31.02,31.09,101638.0,25.4316,25.6195,25.3418,25.399,101638.0
2018-12-26 14:30:00,31.08,31.29,31.0,31.11,64154.0,25.3908,25.5624,25.3254,25.4153,64154.0
2018-12-26 15:00:00,31.11,31.31,31.06,31.3,87237.0,25.4153,25.5787,25.3745,25.5705,87237.0
2018-12-26 15:30:00,31.3,31.63,31.26,31.59,269852.0,25.5705,25.8401,25.5378,25.8074,269852.0
2018-12-27 09:30:00,31.14,31.39,30.44,30.71,63795.0,25.4398,25.6441,24.868,25.0885,63795.0
2018-12-27 10:00:00,30.74,30.82,30.32,30.34,102764.0,25.113,25.1784,24.7699,24.7863,102764.0
2018-12-27 10:30:00,30.35,31.0,30.18,30.82,329759.0,24.7944,25.3254,24.6555,25.1784,329759.0
2018-12-27 11:00:00,30.85,30.85,30.6,30.66,83268.0,25.2029,25.2029,24.9987,25.0477,83268.0
2018-12-27 11:30:00,30.67,30.77,30.38,30.48,67352.0,25.0558,25.1375,24.8189,24.9006,67352.0
2018-12-27 12:00:00,30.47,30.47,30.23,30.23,80327.0,24.8925,24.8925,24.6964,24.6964,80327.0
2018-12-27 12:30:00,30.21,30.32,30.07,30.3,79002.0,24.6801,24.7699,24.5657,24.7536,79002.0
2018-12-27 13:00:00,30.3,30.36,30.1,30.1,71349.0,24.7536,24.8026,24.5902,24.5902,71349.0
2018-12-27 13:30:00,30.1,30.2,29.98,30.1,135965.0,24.5902,24.6719,24.4922,24.5902,135965.0
2018-12-27 14:00:00,30.08,30.11,29.98,30.11,65777.0,24.5738,24.5984,24.4922,24.5984,65777.0
2018-12-27 14:30:00,30.12,30.24,30.02,30.15,108212.0,24.6065,24.7046,24.5248,24.631,108212.0
2018-12-27 15:00:00,30.17,30.52,30.05,30.51,117788.0,24.6474,24.9333,24.5493,24.9251,117788.0
2018-12-27 15:30:00,30.52,30.92,30.42,30.88,446830.0,24.9333,25.2601,24.8516,25.2274,446830.0
2018-12-28 09:30:00,30.97,31.8,30.91,31.45,101630.0,25.3009,25.979,25.2519,25.6931,101630.0
2018-12-28 10:00:00,31.46,31.46,30.77,30.82,111505.0,25.7012,25.7012,25.1375,25.1784,111505.0
2018-12-28 10:30:00,30.83,31.16,30.8,31.07,140220.0,25.1866,25.4562,25.1621,25.3826,140220.0
2018-12-28 11:00:00,31.05,31.07,30.83,30.89,79446.0,25.3663,25.3826,25.1866,25.2356,79446.0
2018-12-28 11:30:00,30.88,31.16,30.87,31.04,88447.0,25.2274,25.4562,25.2192,25.3581,88447.0
2018-12-28 12:00:00,31.06,31.24,31.05,31.14,88311.0,25.3745,25.5215,25.3663,25.4398,88311.0
2018-12-28 12:30:00,31.14,31.16,31.02,31.02,42778.0,25.4398,25.4562,25.3418,25.3418,42778.0
2018-12-28 13:00:00,31.04,31.08,30.97,31.02,44877.0,25.3581,25.3908,25.3009,25.3418,44877.0
2018-12-28 13:30:00,31.0,31.26,30.96,31.21,68235.0,25.3254,25.5378,25.2928,25.497,68235.0
2018-12-28 14:00:00,31.2,31.46,31.2,31.35,58782.0,25.4888,25.7012,25.4888,25.6114,58782.0
2018-12-28 14:30:00,31.36,31.67,31.32,31.53,75774.0,25.6195,25.8728,25.5869,25.7584,75774.0
2018-12-28 15:00:00,31.53,31.55,31.04,31.11,96258.0,25.7584,25.7748,25.3581,25.4153,96258.0
2018-12-28 15:30:00,31.11,31.24,31.03,31.16,231736.0,25.4153,25.5215,25.35,25.4562,231736.0
2018-12-31 09:30:00,31.07,31.45,31.07,31.21,60172.0,25.3826,25.6931,25.3826,25.497,60172.0
2018-12-31 10:00:00,31.26,31.4,30.96,31.1,49010.0,25.5378,25.6522,25.2928,25.4071,49010.0
2018-12-31 10:30:00,31.09,31.28,30.95,31.18,92212.0,25.399,25.5542,25.2846,25.4725,92212.0
2018-12-31 11:00:00,31.19,31.29,31.11,31.25,45815.0,25.4807,25.5624,25.4153,25.5297,45815.0
2018-12-31 11:30:00,31.25,31.26,31.06,31.21,44882.0,25.5297,25.5378,25.3745,25.497,44882.0
2018-12-31 12:00:00,31.18,31.37,31.18,31.35,55165.0,25.4725,25.6277,25.4725,25.6114,55165.0
2018-12-31 12:30:00,31.36,31.45,31.31,31.39,44124.0,25.6195,25.6931,25.5787,25.6441,44124.0
2018-12-31 13:00:00,31.4,31.51,31.37,31.4,48955.0,25.6522,25.7421,25.6277,25.6522,48955.0
2018-12-31 13:30:00,31.38,31.43,31.17,31.23,46006.0,25.6359,25.6767,25.4643,25.5133,46006.0
2018-12-31 14:00:00,31.25,31.28,31.08,31.11,74901.0,25.5297,25.5542,25.3908,25.4153,74901.0
2018-12-31 14:30:00,31.11,31.22,31.06,31.18,49690.0,25.4153,25.5052,25.3745,25.4725,49690.0
2018-12-31 15:00:00,31.17,31.25,31.04,31.11,52177.0,25.4643,25.5297,25.3581,25.4153,52177.0
2018-12-31 15:30:00,31.12,31.21,31.05,31.2,306775.0,25.4235,25.497,25.3663,25.4888,306775.0
2019-01-02 09:30:00,30.84,31.43,30.59,31.43,141244.0,25.1947,25.6767,24.9905,25.6767,141244.0
2019-01-02 10:00:00,31.45,31.69,31.34,31.45,176329.0,25.6931,25.8891,25.6032,25.6931,176329.0
2019-01-02 10:30:00,31.48,31.51,31.32,31.47,90132.0,25.7176,25.7421,25.5869,25.7094,90132.0
2019-01-02 11:00:00,31.49,32.02,31.45,31.89,104791.0,25.7257,26.1587,25.6931,26.0525,104791.0
2019-01-02 11:30:00,31.91,32.13,31.84,31.84,101745.0,26.0689,26.2486,26.0117,26.0117,101745.0
2019-01-02 12:00:00,31.84,31.84,31.49,31.57,48133.0,26.0117,26.0117,25.7257,25.7911,48133.0
2019-01-02 12:30:00,31.58,31.8,31.56,31.74,37847.0,25.7993,25.979,25.7829,25.93,37847.0
2019-01-02 13:00:00,31.75,32.02,31.75,31.91,100610.0,25.9382,26.1587,25.9382,26.0689,100610.0
2019-01-02 13:30:00,31.91,32.07,31.78,32.05,97182.0,26.0689,26.1996,25.9627,26.1832,97182.0
2019-01-02 14:00:00,32.04,32.04,31.79,31.81,77177.0,26.1751,26.1751,25.9708,25.9872,77177.0
2019-01-02 14:30:00,31.82,31.94,31.68,31.72,73710.0,25.9953,26.0934,25.881,25.9136,73710.0
2019-01-02 15:00:00,31.72,31.77,31.56,31.67,98733.0,25.9136,25.9545,25.7829,25.8728,98733.0
2019-01-02 15:30:00,31.66,31.83,31.58,31.78,374185.0,25.8646,26.0035,25.7993,25.9627,374185.0
2019-01-03 09:30:00,31.67,31.85,31.23,31.77,57411.0,25.8728,26.0198,25.5133,25.9545,57411.0
2019-01-03 10:00:00,31.77,32.04,31.64,31.89,137662.0,25.9545,26.1751,25.8483,26.0525,137662.0
2019-01-03 10:30:00,31.88,31.98,31.72,31.98,117471.0,26.0444,26.1261,25.9136,26.1261,117471.0
2019-01-03 11:00:00,32.03,32.36,32.0,32.32,80425.0,26.1669,26.4365,26.1424,26.4038,80425.0
2019-01-03 11:30:00,32.33,32.73,32.31,32.67,189406.0,26.412,26.7388,26.3956,26.6897,189406.0
2019-01-03 12:00:00,32.67,32.94,32.51,32.79,439502.0,26.6897,26.9103,26.559,26.7878,439502.0
2019-01-03 12:30:00,32.8,33.09,32.78,33.08,148590.0,26.796,27.0329,26.7796,27.0247,148590.0
2019-01-03 13:00:00,33.08,33.14,32.71,32.8,135600.0,27.0247,27.0737,26.7224,26.796,135600.0
2019-01-03 13:30:00,32.79,32.87,32.61,32.67,52689.0,26.7878,26.8531,26.6407,26.6897,52689.0
2019-01-03 14:00:00,32.65,32.69,32.38,32.59,99281.0,26.6734,26.7061,26.4528,26.6244,99281.0
2019-01-03 14:30:00,32.61,32.66,32.48,32.53,153981.0,26.6407,26.6816,26.5345,26.5754,153981.0
2019-01-03 15:00:00,32.53,32.58,32.39,32.42,218170.0,26.5754,26.6162,26.461,26.4855,218170.0
2019-01-03 15:30:00,32.43,32.55,32.39,32.4,401989.0,26.4937,26.5917,26.461,26.4692,401989.0
2019-01-04 09:30:00,32.19,33.31,32.19,32.99,174322.0,26.2976,27.2126,26.2976,26.9512,174322.0
2019-01-04 10:00:00,33.01,33.42,32.86,33.41,130903.0,26.9675,27.3025,26.845,27.2943,130903.0
2019-01-04 10:30:00,33.41,33.47,32.89,32.89,382036.0,27.2943,27.3433,26.8695,26.8695,382036.0
2019-01-04 11:00:00,32.87,33.25,32.83,32.88,96227.0,26.8531,27.1636,26.8205,26.8613,96227.0
2019-01-04 11:30:00,32.88,32.99,32.68,32.86,82712.0,26.8613,26.9512,26.6979,26.845,82712.0
2019-01-04 12:00:00,32.85,32.88,32.64,32.83,55165.0,26.8368,26.8613,26.6652,26.8205,55165.0
2019-01-04 12:30:00,32.84,33.03,32.76,32.96,60315.0,26.8286,26.9839,26.7633,26.9267,60315.0
2019-01-04 13:00:00,32.96,33.15,32.96,33.07,68927.0,26.9267,27.0819,26.9267,27.0165,68927.0
2019-01-04 13:30:00,33.09,33.14,32.97,33.08,81919.0,27.0329,27.0737,26.9348,27.0247,81919.0
2019-01-04 14:00:00,33.08,33.2,32.94,33.2,154241.0,27.0247,27.1227,26.9103,27.1227,154241.0
2019-01-04 14:30:00,33.21,33.26,33.11,33.16,109547.0,27.1309,27.1717,27.0492,27.0901,109547.0
2019-01-04 15:00:00,33.14,33.27,33.02,33.03,110921.0,27.0737,27.1799,26.9757,26.9839,110921.0
2019-01-04 15:30:00,33.02,33.24,32.88,33.18,452203.0,26.9757,27.1554,26.8613,27.1064,452203.0
2019-01-07 09:30:00,33.17,33.4,32.73,33.07,114341.0,27.0982,27.2861,26.7388,27.0165,114341.0
2019-01-07 10:00:00,33.02,33.12,32.82,32.93,153933.0,26.9757,27.0574,26.8123,26.9022,153933.0
2019-01-07 10:30:00,32.94,33.29,32.88,33.15,129501.0,26.9103,27.1963,26.8613,27.0819,129501.0
2019-01-07 11:00:00,33.15,33.4,33.13,33.37,175313.0,27.0819,27.2861,27.0655,27.2616,175313.0
2019-01-07 11:30:00,33.38,33.63,33.36,33.63,107315.0,27.2698,27.474,27.2534,27.474,107315.0
2019-01-07 12:00:00,33.63,33.72,33.48,33.69,98170.0,27.474,27.5475,27.3515,27.523,98170.0
2019-01-07 12:30:00,33.7,33.9,33.63,33.83,102817.0,27.5312,27.6946,27.474,27.6374,102817.0
2019-01-07 13:00:00,33.82,33.93,33.73,33.75,91688.0,27.6292,27.7191,27.5557,27.5721,91688.0
2019-01-07 13:30:00,33.76,33.82,33.43,33.43,85197.0,27.5802,27.6292,27.3106,27.3106,85197.0
2019-01-07 14:00:00,33.42,33.48,33.15,33.18,111536.0,27.3025,27.3515,27.0819,27.1064,111536.0
2019-01-07 14:30:00,33.18,33.21,32.97,33.01,111035.0,27.1064,27.1309,26.9348,26.9675,111035.0
2019-01-07 15:00:00,33.01,33.15,33.0,33.06,120933.0,26.9675,27.0819,26.9593,27.0084,120933.0
2019-01-07 15:30:00,33.07,33.08,32.92,32.98,397071.0,27.0165,27.0247,26.894,26.943,397071.0
2019-01-08 09:30:00,33.31,33.57,32.24,32.33,164015.0,27.2126,27.425,26.3385,26.412,164015.0
2019-01-08 10:00:00,32.36,32.44,32.13,32.14,171336.0,26.4365,26.5018,26.2486,26.2568,171336.0
2019-01-08 10:30:00,32.16,32.38,32.0,32.38,108528.0,26.2731,26.4528,26.1424,26.4528,108528.0
2019-01-08 11:00:00,32.42,32.52,32.24,32.3,91026.0,26.4855,26.5672,26.3385,26.3875,91026.0
2019-01-08 11:30:00,32.29,32.46,32.21,32.46,86133.0,26.3793,26.5182,26.314,26.5182,86133.0
2019-01-08 12:00:00,32.46,32.75,32.46,32.68,65478.0,26.5182,26.7551,26.5182,26.6979,65478.0
2019-01-08 12:30:00,32.69,32.72,32.49,32.55,52041.0,26.7061,26.7306,26.5427,26.5917,52041.0
2019-01-08 13:00:00,32.55,32.65,32.55,32.62,46284.0,26.5917,26.6734,26.5917,26.6489,46284.0
2019-01-08 13:30:00,32.61,32.65,32.56,32.61,49921.0,26.6407,26.6734,26.5999,26.6407,49921.0
2019-01-08 14:00:00,32.6,32.85,32.59,32.81,109853.0,26.6326,26.8368,26.6244,26.8041,109853.0
2019-01-08 14:30:00,32.81,32.83,32.67,32.78,102096.0,26.8041,26.8205,26.6897,26.7796,102096.0
2019-01-08 15:00:00,32.77,32.98,32.76,32.96,180445.0,26.7714,26.943,26.7633,26.9267,180445.0
2019-01-08 15:30:00,32.97,33.1,32.97,33.08,389042.0,26.9348,27.041,26.9348,27.0247,389042.0
2019-01-09 09:30:00,33.15,33.71,32.93,33.65,126264.0,27.0819,27.5394,26.9022,27.4904,126264.0
2019-01-09 10:00:00,33.69,34.47,33.69,34.46,300956.0,27.523,28.1603,27.523,28.1521,300956.0
2019-01-09 10:30:00,34.47,34.48,33.84,33.93,147400.0,28.1603,28.1684,27.6456,27.7191,147400.0
2019-01-09 11:00:00,33.92,34.25,33.84,33.95,167140.0,27.7109,27.9805,27.6456,27.7354,167140.0
2019-01-09 11:30:00,33.96,34.09,33.72,34.01,83645.0,27.7436,27.8498,27.5475,27.7845,83645.0
2019-01-09 12:00:00,34.01,34.2,33.88,34.15,145758.0,27.7845,27.9397,27.6783,27.8988,145758.0
2019-01-09 12:30:00,34.16,34.28,34.09,34.1,126572.0,27.907,28.005,27.8498,27.858,126572.0
2019-01-09 13:00:00,34.11,34.35,34.1,34.33,122218.0,27.8662,28.0622,27.858,28.0459,122218.0
2019-01-09 13:30:00,34.3,34.43,34.14,34.41,144471.0,28.0214,28.1276,27.8907,28.1112,144471.0
2019-01-09 14:00:00,34.41,34.57,34.25,34.3,150299.0,28.1112,28.242,27.9805,28.0214,150299.0
2019-01-09 14:30:00,34.3,34.48,34.17,34.42,137779.0,28.0214,28.1684,27.9152,28.1194,137779.0
2019-01-09 15:00:00,34.42,34.46,34.16,34.16,106066.0,28.1194,28.1521,27.907,27.907,106066.0
2019-01-09 15:30:00,34.16,34.2,34.04,34.15,306760.0,27.907,27.9397,27.809,27.8988,306760.0
2019-01-10 09:30:00,33.06,33.46,32.49,32.78,173289.0,27.0084,27.3351,26.5427,26.7796,173289.0
2019-01-10 10:00:00,32.78,33.22,32.6,33.22,158995.0,26.7796,27.1391,26.6326,27.1391,158995.0
2019-01-10 10:30:00,33.19,33.35,33.01,33.08,136738.0,27.1146,27.2453,26.9675,27.0247,136738.0
2019-01-10 11:00:00,33.1,33.44,32.98,33.35,85680.0,27.041,27.3188,26.943,27.2453,85680.0
2019-01-10 11:30:00,33.34,33.46,33.29,33.43,132664.0,27.2371,27.3351,27.1963,27.3106,132664.0
2019-01-10 12:00:00,33.4,33.4,33.04,33.16,85669.0,27.2861,27.2861,26.992,27.0901,85669.0
2019-01-10 12:30:00,33.15,33.32,33.1,33.28,81010.0,27.0819,27.2208,27.041,27.1881,81010.0
2019-01-10 13:00:00,33.27,33.36,33.21,33.28,78976.0,27.1799,27.2534,27.1309,27.1881,78976.0
2019-01-10 13:30:00,33.28,33.29,33.09,33.24,112452.0,27.1881,27.1963,27.0329,27.1554,112452.0
2019-01-10 14:00:00,33.25,33.51,33.25,33.39,47744.0,27.1636,27.376,27.1636,27.278,47744.0
2019-01-10 14:30:00,33.4,33.42,33.18,33.23,112935.0,27.2861,27.3025,27.1064,27.1472,112935.0
2019-01-10 15:00:00,33.23,33.42,33.15,33.38,92543.0,27.1472,27.3025,27.0819,27.2698,92543.0
2019-01-10 15:30:00,33.38,33.44,33.21,33.25,272792.0,27.2698,27.3188,27.1309,27.1636,272792.0
2019-01-11 09:30:00,33.15,33.77,32.79,33.21,62535.0,27.0819,27.5884,26.7878,27.1309,62535.0
2019-01-11 10:00:00,33.2,33.47,33.06,33.27,52709.0,27.1227,27.3433,27.0084,27.1799,52709.0
2019-01-11 10:30:00,33.24,33.39,33.14,33.34,65180.0,27.1554,27.278,27.0737,27.2371,65180.0
2019-01-11 11:00:00,33.36,33.44,33.22,33.39,61015.0,27.2534,27.3188,27.1391,27.278,61015.0
2019-01-11 11:30:00,33.38,33.59,33.3,33.52,61582.0,27.2698,27.4413,27.2044,27.3842,61582.0
2019-01-11 12:00:00,33.51,33.69,33.51,33.54,69720.0,27.376,27.523,27.376,27.4005,69720.0
2019-01-11 12:30:00,33.55,33.78,33.55,33.6,77477.0,27.4087,27.5966,27.4087,27.4495,77477.0
2019-01-11 13:00:00,33.59,33.71,33.56,33.65,120547.0,27.4413,27.5394,27.4168,27.4904,120547.0
2019-01-11 13:30:00,33.65,33.65,33.45,33.51,67234.0,27.4904,27.4904,27.327,27.376,67234.0
2019-01-11 14:00:00,33.52,33.57,33.36,33.45,87858.0,27.3842,27.425,27.2534,27.327,87858.0
2019-01-11 14:30:00,33.45,33.51,33.29,33.33,94240.0,27.327,27.376,27.1963,27.2289,94240.0
2019-01-11 15:00:00,33.33,33.4,33.17,33.19,80227.0,27.2289,27.2861,27.0982,27.1146,80227.0
2019-01-11 15:30:00,33.19,33.39,33.19,33.38,237383.0,27.1146,27.278,27.1146,27.2698,237383.0
2019-01-14 09:30:00,33.32,33.8,33.0,33.73,133331.0,27.2208,27.6129,26.9593,27.5557,133331.0
2019-01-14 10:00:00,33.73,34.49,33.73,34.37,155314.0,27.5557,28.1766,27.5557,28.0786,155314.0
2019-01-14 10:30:00,34.35,34.44,34.0,34.11,92392.0,28.0622,28.1357,27.7763,27.8662,92392.0
2019-01-14 11:00:00,34.08,34.14,33.89,33.99,65184.0,27.8416,27.8907,27.6864,27.7681,65184.0
2019-01-14 11:30:00,34.0,34.15,33.94,33.94,56141.0,27.7763,27.8988,27.7273,27.7273,56141.0
2019-01-14 12:00:00,33.94,34.01,33.92,33.97,63603.0,27.7273,27.7845,27.7109,27.7518,63603.0
2019-01-14 12:30:00,33.96,33.98,33.89,33.91,48081.0,27.7436,27.76,27.6864,27.7028,48081.0
2019-01-14 13:00:00,33.91,33.96,33.79,33.93,69548.0,27.7028,27.7436,27.6047,27.7191,69548.0
2019-01-14 13:30:00,33.94,33.96,33.74,33.76,90795.0,27.7273,27.7436,27.5639,27.5802,90795.0
2019-01-14 14:00:00,33.75,33.8,33.57,33.57,71805.0,27.5721,27.6129,27.425,27.425,71805.0
2019-01-14 14:30:00,33.58,33.76,33.57,33.75,193249.0,27.4332,27.5802,27.425,27.5721,193249.0
2019-01-14 15:00:00,33.75,33.78,33.68,33.7,162800.0,27.5721,27.5966,27.5149,27.5312,162800.0
2019-01-14 15:30:00,33.71,33.82,33.66,33.75,288814.0,27.5394,27.6292,27.4985,27.5721,288814.0
2019-01-15 09:30:00,33.87,34.22,33.64,33.94,246369.0,27.6701,27.956,27.4822,27.7273,246369.0
2019-01-15 10:00:00,33.97,34.2,33.75,33.88,67225.0,27.7518,27.9397,27.5721,27.6783,67225.0
2019-01-15 10:30:00,33.89,34.05,33.85,33.98,42054.0,27.6864,27.8171,27.6537,27.76,42054.0
2019-01-15 11:00:00,34.0,34.11,33.92,33.99,45981.0,27.7763,27.8662,27.7109,27.7681,45981.0
2019-01-15 11:30:00,33.99,34.11,33.89,34.1,119768.0,27.7681,27.8662,27.6864,27.858,119768.0
2019-01-15 12:00:00,34.1,34.16,34.03,34.1,47351.0,27.858,27.907,27.8008,27.858,47351.0
2019-01-15 12:30:00,34.08,34.15,34.0,34.03,63496.0,27.8416,27.8988,27.7763,27.8008,63496.0
2019-01-15 13:00:00,34.02,34.07,33.92,33.99,52294.0,27.7926,27.8335,27.7109,27.7681,52294.0
2019-01-15 13:30:00,33.98,34.14,33.98,34.11,30349.0,27.76,27.8907,27.76,27.8662,30349.0
2019-01-15 14:00:00,34.09,34.17,33.7,33.7,129822.0,27.8498,27.9152,27.5312,27.5312,129822.0
2019-01-15 14:30:00,33.69,33.83,33.67,33.76,57520.0,27.523,27.6374,27.5067,27.5802,57520.0
2019-01-15 15:00:00,33.75,33.8,33.71,33.77,46311.0,27.5721,27.6129,27.5394,27.5884,46311.0
2019-01-15 15:30:00,33.77,33.77,33.51,33.59,221130.0,27.5884,27.5884,27.376,27.4413,221130.0
2019-01-16 09:30:00,33.44,33.73,32.64,33.48,58016.0,27.3188,27.5557,26.6652,27.3515,58016.0
2019-01-16 10:00:00,33.48,33.49,32.93,32.95,85141.0,27.3515,27.3596,26.9022,26.9185,85141.0
2019-01-16 10:30:00,32.92,33.26,32.9,33.13,128226.0,26.894,27.1717,26.8776,27.0655,128226.0
2019-01-16 11:00:00,33.13,33.15,33.06,33.1,44519.0,27.0655,27.0819,27.0084,27.041,44519.0
2019-01-16 11:30:00,33.12,33.16,33.05,33.13,34836.0,27.0574,27.0901,27.0002,27.0655,34836.0
2019-01-16 12:00:00,33.14,33.17,33.09,33.15,25780.0,27.0737,27.0982,27.0329,27.0819,25780.0
2019-01-16 12:30:00,33.14,33.28,33.14,33.22,48284.0,27.0737,27.1881,27.0737,27.1391,48284.0
2019-01-16 13:00:00,33.21,33.24,33.15,33.18,53077.0,27.1309,27.1554,27.0819,27.1064,53077.0
2019-01-16 13:30:00,33.19,33.19,33.13,33.16,39808.0,27.1146,27.1146,27.0655,27.0901,39808.0
2019-01-16 14:00:00,33.16,33.37,33.14,33.33,49885.0,27.0901,27.2616,27.0737,27.2289,49885.0
2019-01-16 14:30:00,33.33,33.45,33.31,33.32,45639.0,27.2289,27.327,27.2126,27.2208,45639.0
2019-01-16 15:00:00,33.33,33.34,33.13,33.16,73908.0,27.2289,27.2371,27.0655,27.0901,73908.0
2019-01-16 15:30:00,33.17,33.17,32.96,32.99,249557.0,27.0982,27.0982,26.9267,26.9512,249557.0
2019-01-17 09:30:00,32.62,32.9,32.4,32.88,171713.0,26.6489,26.8776,26.4692,26.8613,171713.0
2019-01-17 10:00:00,32.9,33.27,32.85,33.26,70863.0,26.8776,27.1799,26.8368,27.1717,70863.0
2019-01-17 10:30:00,33.23,33.26,32.97,33.09,72887.0,27.1472,27.1717,26.9348,27.0329,72887.0
2019-01-17 11:00:00,33.08,33.09,32.81,32.88,39102.0,27.0247,27.0329,26.8041,26.8613,39102.0
2019-01-17 11:30:00,32.88,33.05,32.82,33.01,51850.0,26.8613,27.0002,26.8123,26.9675,51850.0
2019-01-17 12:00:00,33.03,33.08,32.96,33.02,55722.0,26.9839,27.0247,26.9267,26.9757,55722.0
2019-01-17 12:30:00,33.02,33.24,32.99,33.23,42945.0,26.9757,27.1554,26.9512,27.1472,42945.0
2019-01-17 13:00:00,33.24,33.39,33.2,33.34,47109.0,27.1554,27.278,27.1227,27.2371,47109.0
2019-01-17 13:30:00,33.39,33.44,33.19,33.21,44931.0,27.278,27.3188,27.1146,27.1309,44931.0
2019-01-17 14:00:00,33.22,33.27,33.15,33.26,62498.0,27.1391,27.1799,27.0819,27.1717,62498.0
2019-01-17 14:30:00,33.27,33.5,33.2,33.38,74448.0,27.1799,27.3678,27.1227,27.2698,74448.0
2019-01-17 15:00:00,33.39,33.46,33.28,33.45,59126.0,27.278,27.3351,27.1881,27.327,59126.0
2019-01-17 15:30:00,33.44,33.48,33.23,33.33,239262.0,27.3188,27.3515,27.1472,27.2289,239262.0
2019-01-18 09:30:00,33.89,34.12,33.5,33.52,100201.0,27.6864,27.8743,27.3678,27.3842,100201.0
2019-01-18 10:00:00,33.57,34.02,33.46,33.95,47673.0,27.425,27.7926,27.3351,27.7354,47673.0
2019-01-18 10:30:00,33.96,34.32,33.96,34.24,75678.0,27.7436,28.0377,27.7436,27.9724,75678.0
2019-01-18 11:00:00,34.22,34.45,34.22,34.4,86575.0,27.956,28.1439,27.956,28.1031,86575.0
2019-01-18 11:30:00,34.4,34.42,34.29,34.33,95165.0,28.1031,28.1194,28.0132,28.0459,95165.0
2019-01-18 12:00:00,34.34,34.38,34.22,34.31,44859.0,28.0541,28.0867,27.956,28.0295,44859.0
2019-01-18 12:30:00,34.32,34.4,34.24,34.34,57354.0,28.0377,28.1031,27.9724,28.0541,57354.0
2019-01-18 13:00:00,34.36,34.36,34.2,34.21,55857.0,28.0704,28.0704,27.9397,27.9479,55857.0
2019-01-18 13:30:00,34.22,34.29,34.13,34.24,27722.0,27.956,28.0132,27.8825,27.9724,27722.0
2019-01-18 14:00:00,34.25,34.25,34.01,34.04,46468.0,27.9805,27.9805,27.7845,27.809,46468.0
2019-01-18 14:30:00,34.06,34.13,33.95,33.97,66497.0,27.8253,27.8825,27.7354,27.7518,66497.0
2019-01-18 15:00:00,33.96,34.21,33.96,34.2,35548.0,27.7436,27.9479,27.7436,27.9397,35548.0
2019-01-18 15:30:00,34.2,34.33,34.15,34.23,294026.0,27.9397,28.0459,27.8988,27.9642,294026.0
2019-01-22 09:30:00,34.03,34.22,33.59,33.77,121098.0,27.8008,27.956,27.4413,27.5884,121098.0
2019-01-22 10:00:00,33.75,34.13,33.67,34.12,72209.0,27.5721,27.8825,27.5067,27.8743,72209.0
2019-01-22 10:30:00,34.09,34.3,34.03,34.27,53767.0,27.8498,28.0214,27.8008,27.9969,53767.0
2019-01-22 11:00:00,34.28,34.34,34.12,34.2,64355.0,28.005,28.0541,27.8743,27.9397,64355.0
2019-01-22 11:30:00,34.2,34.27,34.09,34.13,57903.0,27.9397,27.9969,27.8498,27.8825,57903.0
2019-01-22 12:00:00,34.12,34.13,33.96,33.99,39004.0,27.8743,27.8825,27.7436,27.7681,39004.0
2019-01-22 12:30:00,33.97,34.12,33.93,34.0,32207.0,27.7518,27.8743,27.7191,27.7763,32207.0
2019-01-22 13:00:00,34.01,34.02,33.78,33.84,59763.0,27.7845,27.7926,27.5966,27.6456,59763.0
2019-01-22 13:30:00,33.84,33.96,33.79,33.91,33006.0,27.6456,27.7436,27.6047,27.7028,33006.0
2019-01-22 14:00:00,33.89,33.97,33.82,33.84,27774.0,27.6864,27.7518,27.6292,27.6456,27774.0
2019-01-22 14:30:00,33.84,33.88,33.79,33.86,34444.0,27.6456,27.6783,27.6047,27.6619,34444.0
2019-01-22 15:00:00,33.86,33.89,33.73,33.87,69543.0,27.6619,27.6864,27.5557,27.6701,69543.0
2019-01-22 15:30:00,33.86,33.89,33.66,33.89,228364.0,27.6619,27.6864,27.4985,27.6864,228364.0
2019-01-23 09:30:00,34.16,34.28,33.77,34.23,58639.0,27.907,28.005,27.5884,27.9642,58639.0
2019-01-23 10:00:00,34.26,34.3,33.93,34.05,87676.0,27.9887,28.0214,27.7191,27.8171,87676.0
2019-01-23 10:30:00,34.07,34.21,34.0,34.09,141900.0,27.8335,27.9479,27.7763,27.8498,141900.0
2019-01-23 11:00:00,34.09,34.11,33.81,33.89,140345.0,27.8498,27.8662,27.6211,27.6864,140345.0
2019-01-23 11:30:00,33.89,33.9,33.47,33.48,64908.0,27.6864,27.6946,27.3433,27.3515,64908.0
2019-01-23 12:00:00,33.49,33.57,33.35,33.52,96750.0,27.3596,27.425,27.2453,27.3842,96750.0
2019-01-23 12:30:00,33.51,33.72,33.51,33.71,66369.0,27.376,27.5475,27.376,27.5394,66369.0
2019-01-23 13:00:00,33.7,33.76,33.59,33.74,54446.0,27.5312,27.5802,27.4413,27.5639,54446.0
2019-01-23 13:30:00,33.72,33.88,33.72,33.84,98236.0,27.5475,27.6783,27.5475,27.6456,98236.0
2019-01-23 14:00:00,33.84,33.98,33.83,33.91,100169.0,27.6456,27.76,27.6374,27.7028,100169.0
2019-01-23 14:30:00,33.9,33.92,33.7,33.77,95651.0,27.6946,27.7109,27.5312,27.5884,95651.0
2019-01-23 15:00:00,33.77,33.8,33.64,33.77,78377.0,27.5884,27.6129,27.4822,27.5884,78377.0
2019-01-23 15:30:00,33.77,33.8,33.69,33.7,258627.0,27.5884,27.6129,27.523,27.5312,258627.0
2019-01-24 09:30:00,33.84,33.94,33.62,33.63,70310.0,27.6456,27.7273,27.4659,27.474,70310.0
2019-01-24 10:00:00,33.61,33.89,33.42,33.87,105838.0,27.4577,27.6864,27.3025,27.6701,105838.0
2019-01-24 10:30:00,33.88,33.92,33.67,33.9,40953.0,27.6783,27.7109,27.5067,27.6946,40953.0
2019-01-24 11:00:00,33.89,34.05,33.88,34.02,48547.0,27.6864,27.8171,27.6783,27.7926,48547.0
2019-01-24 11:30:00,34.02,34.15,33.94,34.15,33976.0,27.7926,27.8988,27.7273,27.8988,33976.0
2019-01-24 12:00:00,34.14,34.17,34.04,34.1,24652.0,27.8907,27.9152,27.809,27.858,24652.0
2019-01-24 12:30:00,34.09,34.11,33.98,34.03,29615.0,27.8498,27.8662,27.76,27.8008,29615.0
2019-01-24 13:00:00,34.03,34.04,33.92,33.93,21244.0,27.8008,27.809,27.7109,27.7191,21244.0
2019-01-24 13:30:00,33.94,34.01,33.93,33.98,18974.0,27.7273,27.7845,27.7191,27.76,18974.0
2019-01-24 14:00:00,33.97,34.16,33.94,34.15,27956.0,27.7518,27.907,27.7273,27.8988,27956.0
2019-01-24 14:30:00,34.14,34.26,34.1,34.25,47970.0,27.8907,27.9887,27.858,27.9805,47970.0
2019-01-24 15:00:00,34.25,34.49,34.22,34.42,116374.0,27.9805,28.1766,27.956,28.1194,116374.0
2019-01-24 15:30:00,34.43,34.51,34.3,34.32,283903.0,28.1276,28.1929,28.0214,28.0377,283903.0
2019-01-25 09:30:00,34.68,34.83,34.34,34.73,71388.0,28.3318,28.4544,28.0541,28.3727,71388.0
2019-01-25 10:00:00,34.72,35.0,34.71,34.88,73428.0,28.3645,28.5932,28.3563,28.4952,73428.0
2019-01-25 10:30:00,34.89,34.9,34.56,34.57,55985.0,28.5034,28.5115,28.2338,28.242,55985.0
2019-01-25 11:00:00,34.59,34.62,34.47,34.5,72045.0,28.2583,28.2828,28.1603,28.1848,72045.0
2019-01-25 11:30:00,34.5,34.53,34.42,34.5,55204.0,28.1848,28.2093,28.1194,28.1848,55204.0
2019-01-25 12:00:00,34.51,34.52,34.37,34.48,37033.0,28.1929,28.2011,28.0786,28.1684,37033.0
2019-01-25 12:30:00,34.5,34.57,34.46,34.54,54169.0,28.1848,28.242,28.1521,28.2174,54169.0
2019-01-25 13:00:00,34.54,34.6,34.52,34.59,36137.0,28.2174,28.2665,28.2011,28.2583,36137.0
2019-01-25 13:30:00,34.58,34.7,34.58,34.67,43392.0,28.2501,28.3482,28.2501,28.3236,43392.0
2019-01-25 14:00:00,34.66,34.71,34.61,34.65,43509.0,28.3155,28.3563,28.2746,28.3073,43509.0
2019-01-25 14:30:00,34.64,34.8,34.62,34.79,42145.0,28.2991,28.4299,28.2828,28.4217,42145.0
2019-01-25 15:00:00,34.79,34.79,34.71,34.72,62076.0,28.4217,28.4217,28.3563,28.3645,62076.0
2019-01-25 15:30:00,34.71,34.72,34.59,34.63,217416.0,28.3563,28.3645,28.2583,28.291,217416.0
2019-01-28 09:30:00,34.34,34.58,34.22,34.3,42707.0,28.0541,28.2501,27.956,28.0214,42707.0
2019-01-28 10:00:00,34.22,34.54,34.17,34.53,41339.0,27.956,28.2174,27.9152,28.2093,41339.0
2019-01-28 10:30:00,34.52,34.73,34.51,34.65,23492.0,28.2011,28.3727,28.1929,28.3073,23492.0
2019-01-28 11:00:00,34.66,34.79,34.6,34.66,48505.0,28.3155,28.4217,28.2665,28.3155,48505.0
2019-01-28 11:30:00,34.67,34.68,34.37,34.37,27705.0,28.3236,28.3318,28.0786,28.0786,27705.0
2019-01-28 12:00:00,34.37,34.54,34.32,34.49,49329.0,28.0786,28.2174,28.0377,28.1766,49329.0
2019-01-28 12:30:00,34.47,34.5,34.41,34.48,45957.0,28.1603,28.1848,28.1112,28.1684,45957.0
2019-01-28 13:00:00,34.48,34.5,34.28,34.32,63704.0,28.1684,28.1848,28.005,28.0377,63704.0
2019-01-28 13:30:00,34.32,34.56,34.32,34.47,73074.0,28.0377,28.2338,28.0377,28.1603,73074.0
2019-01-28 14:00:00,34.47,34.59,34.36,34.47,279636.0,28.1603,28.2583,28.0704,28.1603,279636.0
2019-01-28 14:30:00,34.45,34.69,34.45,34.69,40159.0,28.1439,28.34,28.1439,28.34,40159.0
2019-01-28 15:00:00,34.68,34.69,34.59,34.6,76929.0,28.3318,28.34,28.2583,28.2665,76929.0
2019-01-28 15:30:00,34.59,34.88,34.56,34.83,350875.0,28.2583,28.4952,28.2338,28.4544,350875.0
2019-01-29 09:30:00,34.98,35.13,34.56,35.04,97481.0,28.5769,28.6994,28.2338,28.6259,97481.0
2019-01-29 10:00:00,34.95,35.04,34.87,34.98,63415.0,28.5524,28.6259,28.487,28.5769,63415.0
2019-01-29 10:30:00,34.97,35.09,34.95,34.99,57261.0,28.5687,28.6668,28.5524,28.5851,57261.0
2019-01-29 11:00:00,34.99,35.15,34.93,35.12,59829.0,28.5851,28.7158,28.5361,28.6913,59829.0
2019-01-29 11:30:00,35.15,35.26,35.07,35.18,86567.0,28.7158,28.8056,28.6504,28.7403,86567.0
2019-01-29 12:00:00,35.18,35.21,35.07,35.12,56887.0,28.7403,28.7648,28.6504,28.6913,56887.0
2019-01-29 12:30:00,35.12,35.12,35.02,35.03,23776.0,28.6913,28.6913,28.6096,28.6177,23776.0
2019-01-29 13:00:00,35.02,35.12,35.0,35.08,24422.0,28.6096,28.6913,28.5932,28.6586,24422.0
2019-01-29 13:30:00,35.09,35.12,35.02,35.07,27907.0,28.6668,28.6913,28.6096,28.6504,27907.0
2019-01-29 14:00:00,35.07,35.11,35.01,35.07,58853.0,28.6504,28.6831,28.6014,28.6504,58853.0
2019-01-29 14:30:00,35.07,35.08,34.95,34.96,45522.0,28.6504,28.6586,28.5524,28.5606,45522.0
2019-01-29 15:00:00,34.96,35.02,34.95,34.97,64544.0,28.5606,28.6096,28.5524,28.5687,64544.0
2019-01-29 15:30:00,34.98,35.0,34.81,34.84,178401.0,28.5769,28.5932,28.438,28.4625,178401.0
2019-01-30 09:30:00,34.91,34.96,34.57,34.61,21255.0,28.5197,28.5606,28.242,28.2746,21255.0
2019-01-30 10:00:00,34.58,34.86,34.55,34.86,26075.0,28.2501,28.4789,28.2256,28.4789,26075.0
2019-01-30 10:30:00,34.84,35.03,34.8,34.99,25807.0,28.4625,28.6177,28.4299,28.5851,25807.0
2019-01-30 11:00:00,34.98,35.17,34.98,35.08,48948.0,28.5769,28.7321,28.5769,28.6586,48948.0
2019-01-30 11:30:00,35.09,35.1,34.96,34.99,26021.0,28.6668,28.6749,28.5606,28.5851,26021.0
2019-01-30 12:00:00,34.99,35.06,34.96,35.01,29667.0,28.5851,28.6423,28.5606,28.6014,29667.0
2019-01-30 12:30:00,35.01,35.07,34.97,35.05,19224.0,28.6014,28.6504,28.5687,28.6341,19224.0
2019-01-30 13:00:00,35.05,35.1,34.96,35.0,21859.0,28.6341,28.6749,28.5606,28.5932,21859.0
2019-01-30 13:30:00,34.99,35.01,34.89,34.89,51817.0,28.5851,28.6014,28.5034,28.5034,51817.0
2019-01-30 14:00:00,34.9,35.09,34.9,34.94,82312.0,28.5115,28.6668,28.5115,28.5442,82312.0
2019-01-30 14:30:00,34.94,34.95,34.74,34.88,64764.0,28.5442,28.5524,28.3808,28.4952,64764.0
2019-01-30 15:00:00,34.88,34.89,34.71,34.79,65302.0,28.4952,28.5034,28.3563,28.4217,65302.0
2019-01-30 15:30:00,34.78,34.78,34.52,34.6,251503.0,28.4135,28.4135,28.2011,28.2665,251503.0
2019-01-31 09:30:00,34.54,34.94,34.52,34.84,41167.0,28.2174,28.5442,28.2011,28.4625,41167.0
2019-01-31 10:00:00,34.84,35.15,34.82,34.9,106981.0,28.4625,28.7158,28.4462,28.5115,106981.0
2019-01-31 10:30:00,34.91,35.02,34.86,34.87,62475.0,28.5197,28.6096,28.4789,28.487,62475.0
2019-01-31 11:00:00,34.89,35.05,34.89,35.05,64850.0,28.5034,28.6341,28.5034,28.6341,64850.0
2019-01-31 11:30:00,35.05,35.12,34.97,35.11,57645.0,28.6341,28.6913,28.5687,28.6831,57645.0
2019-01-31 12:00:00,35.12,35.16,35.08,35.13,46916.0,28.6913,28.724,28.6586,28.6994,46916.0
2019-01-31 12:30:00,35.11,35.33,35.04,35.14,313565.0,28.6831,28.8628,28.6259,28.7076,313565.0
2019-01-31 13:00:00,35.13,35.27,35.12,35.25,62722.0,28.6994,28.8138,28.6913,28.7975,62722.0
2019-01-31 13:30:00,35.25,35.3,35.23,35.26,33130.0,28.7975,28.8383,28.7811,28.8056,33130.0
2019-01-31 14:00:00,35.27,35.33,35.23,35.29,59080.0,28.8138,28.8628,28.7811,28.8302,59080.0
2019-01-31 14:30:00,35.29,35.42,35.28,35.42,59497.0,28.8302,28.9364,28.822,28.9364,59497.0
2019-01-31 15:00:00,35.41,35.48,35.25,35.36,80867.0,28.9282,28.9854,28.7975,28.8873,80867.0
2019-01-31 15:30:00,35.36,35.43,35.21,35.32,252209.0,28.8873,28.9445,28.7648,28.8547,252209.0
2019-02-01 09:30:00,35.37,35.65,34.98,34.98,111690.0,28.8955,29.1243,28.5769,28.5769,111690.0
2019-02-01 10:00:00,35.0,35.07,34.55,34.63,143891.0,28.5932,28.6504,28.2256,28.291,143891.0
2019-02-01 10:30:00,34.63,34.76,34.47,34.47,87397.0,28.291,28.3972,28.1603,28.1603,87397.0
2019-02-01 11:00:00,34.49,34.56,34.34,34.56,61833.0,28.1766,28.2338,28.0541,28.2338,61833.0
2019-02-01 11:30:00,34.57,35.02,34.54,34.98,81089.0,28.242,28.6096,28.2174,28.5769,81089.0
2019-02-01 12:00:00,34.97,35.18,34.92,35.04,60995.0,28.5687,28.7403,28.5279,28.6259,60995.0
2019-02-01 12:30:00,35.03,35.2,34.95,35.06,109959.0,28.6177,28.7566,28.5524,28.6423,109959.0
2019-02-01 13:00:00,35.04,35.35,35.04,35.22,48212.0,28.6259,28.8792,28.6259,28.773,48212.0
2019-02-01 13:30:00,35.22,35.23,35.11,35.16,39250.0,28.773,28.7811,28.6831,28.724,39250.0
2019-02-01 14:00:00,35.16,35.16,35.06,35.15,36439.0,28.724,28.724,28.6423,28.7158,36439.0
2019-02-01 14:30:00,35.15,35.21,35.09,35.11,40671.0,28.7158,28.7648,28.6668,28.6831,40671.0
2019-02-01 15:00:00,35.12,35.12,34.95,35.11,55214.0,28.6913,28.6913,28.5524,28.6831,55214.0
2019-02-01 15:30:00,35.11,35.4,35.11,35.25,353875.0,28.6831,28.92,28.6831,28.7975,353875.0
2019-02-04 09:30:00,35.06,35.45,34.91,35.2,65631.0,28.6423,28.9609,28.5197,28.7566,65631.0
2019-02-04 10:00:00,35.18,35.2,34.88,34.96,88087.0,28.7403,28.7566,28.4952,28.5606,88087.0
2019-02-04 10:30:00,34.94,35.28,34.93,35.19,115411.0,28.5442,28.822,28.5361,28.7485,115411.0
2019-02-04 11:00:00,35.2,35.57,35.18,35.53,80292.0,28.7566,29.0589,28.7403,29.0262,80292.0
2019-02-04 11:30:00,35.55,35.6,35.45,35.49,51525.0,29.0426,29.0834,28.9609,28.9935,51525.0
2019-02-04 12:00:00,35.5,35.63,35.46,35.59,46005.0,29.0017,29.1079,28.969,29.0752,46005.0
2019-02-04 12:30:00,35.59,35.59,35.48,35.48,29769.0,29.0752,29.0752,28.9854,28.9854,29769.0
2019-02-04 13:00:00,35.48,35.65,35.43,35.53,36780.0,28.9854,29.1243,28.9445,29.0262,36780.0
2019-02-04 13:30:00,35.56,35.65,35.52,35.56,32859.0,29.0507,29.1243,29.0181,29.0507,32859.0
2019-02-04 14:00:00,35.56,35.57,35.45,35.5,30867.0,29.0507,29.0589,28.9609,29.0017,30867.0
2019-02-04 14:30:00,35.5,35.53,35.42,35.44,38297.0,29.0017,29.0262,28.9364,28.9527,38297.0
2019-02-04 15:00:00,35.45,35.51,35.37,35.49,131998.0,28.9609,29.0099,28.8955,28.9935,131998.0
2019-02-04 15:30:00,35.48,35.56,35.4,35.53,188238.0,28.9854,29.0507,28.92,29.0262,188238.0
2019-02-05 09:30:00,35.63,35.79,35.33,35.54,110101.0,29.1079,29.2386,28.8628,29.0344,110101.0
2019-02-05 10:00:00,35.54,35.99,35.54,35.97,93254.0,29.0344,29.402,29.0344,29.3857,93254.0
2019-02-05 10:30:00,35.97,36.49,35.96,36.49,92485.0,29.3857,29.8105,29.3775,29.8105,92485.0
2019-02-05 11:00:00,36.5,36.6,35.98,36.02,222223.0,29.8187,29.9004,29.3939,29.4265,222223.0
2019-02-05 11:30:00,36.02,36.27,35.94,36.27,120586.0,29.4265,29.6308,29.3612,29.6308,120586.0
2019-02-05 12:00:00,36.27,36.3,36.18,36.25,82619.0,29.6308,29.6553,29.5572,29.6144,82619.0
2019-02-05 12:30:00,36.25,36.26,36.17,36.2,75157.0,29.6144,29.6226,29.5491,29.5736,75157.0
2019-02-05 13:00:00,36.2,36.39,36.2,36.35,82816.0,29.5736,29.7288,29.5736,29.6961,82816.0
2019-02-05 13:30:00,36.36,36.49,36.35,36.48,38581.0,29.7043,29.8105,29.6961,29.8023,38581.0
2019-02-05 14:00:00,36.48,36.64,36.47,36.59,47393.0,29.8023,29.933,29.7942,29.8922,47393.0
2019-02-05 14:30:00,36.6,36.79,36.58,36.7,72829.0,29.9004,30.0556,29.884,29.9821,72829.0
2019-02-05 15:00:00,36.71,36.83,36.69,36.82,93791.0,29.9902,30.0883,29.9739,30.0801,93791.0
2019-02-05 15:30:00,36.81,36.92,36.72,36.86,354078.0,30.0719,30.1618,29.9984,30.1128,354078.0
2019-02-06 09:30:00,36.85,37.0,36.14,36.22,64582.0,30.1046,30.2271,29.5246,29.5899,64582.0
2019-02-06 10:00:00,36.23,36.42,36.12,36.4,162278.0,29.5981,29.7533,29.5082,29.737,162278.0
2019-02-06 10:30:00,36.4,36.46,36.18,36.28,85609.0,29.737,29.786,29.5572,29.6389,85609.0
2019-02-06 11:00:00,36.3,36.38,36.14,36.2,240614.0,29.6553,29.7206,29.5246,29.5736,240614.0
2019-02-06 11:30:00,36.22,36.49,36.18,36.42,45044.0,29.5899,29.8105,29.5572,29.7533,45044.0
2019-02-06 12:00:00,36.41,36.43,36.31,36.35,33128.0,29.7451,29.7615,29.6634,29.6961,33128.0
2019-02-06 12:30:00,36.35,36.43,36.3,36.32,31858.0,29.6961,29.7615,29.6553,29.6716,31858.0
2019-02-06 13:00:00,36.32,36.44,36.31,36.43,40805.0,29.6716,29.7696,29.6634,29.7615,40805.0
2019-02-06 13:30:00,36.43,36.46,36.39,36.41,39799.0,29.7615,29.786,29.7288,29.7451,39799.0
2019-02-06 14:00:00,36.41,36.51,36.35,36.49,50787.0,29.7451,29.8268,29.6961,29.8105,50787.0
2019-02-06 14:30:00,36.48,36.51,36.38,36.44,39348.0,29.8023,29.8268,29.7206,29.7696,39348.0
2019-02-06 15:00:00,36.43,36.45,36.35,36.36,53994.0,29.7615,29.7778,29.6961,29.7043,53994.0
2019-02-06 15:30:00,36.37,36.5,36.35,36.48,187290.0,29.7125,29.8187,29.6961,29.8023,187290.0
2019-02-07 09:30:00,36.27,36.27,35.47,35.75,162804.0,29.6308,29.6308,28.9772,29.206,162804.0
2019-02-07 10:00:00,35.73,36.05,35.69,36.01,76501.0,29.1896,29.451,29.1569,29.4184,76501.0
2019-02-07 10:30:00,35.99,36.09,35.59,35.59,120336.0,29.402,29.4837,29.0752,29.0752,120336.0
2019-02-07 11:00:00,35.64,35.65,35.07,35.16,214174.0,29.1161,29.1243,28.6504,28.724,214174.0
2019-02-07 11:30:00,35.15,35.39,34.93,35.25,125833.0,28.7158,28.9119,28.5361,28.7975,125833.0
2019-02-07 12:00:00,35.25,35.38,35.22,35.29,35366.0,28.7975,28.9037,28.773,28.8302,35366.0
2019-02-07 12:30:00,35.3,35.35,35.17,35.23,60354.0,28.8383,28.8792,28.7321,28.7811,60354.0
2019-02-07 13:00:00,35.22,35.6,35.22,35.55,67557.0,28.773,29.0834,28.773,29.0426,67557.0
2019-02-07 13:30:00,35.56,35.74,35.54,35.64,32403.0,29.0507,29.1978,29.0344,29.1161,32403.0
2019-02-07 14:00:00,35.66,35.66,35.54,35.63,48070.0,29.1324,29.1324,29.0344,29.1079,48070.0
2019-02-07 14:30:00,35.63,35.63,35.49,35.57,52783.0,29.1079,29.1079,28.9935,29.0589,52783.0
2019-02-07 15:00:00,35.57,35.66,35.55,35.59,101277.0,29.0589,29.1324,29.0426,29.0752,101277.0
2019-02-07 15:30:00,35.59,35.87,35.59,35.81,338106.0,29.0752,29.304,29.0752,29.255,338106.0
2019-02-08 09:30:00,35.71,36.09,35.66,35.82,77763.0,29.1733,29.4837,29.1324,29.2631,77763.0
2019-02-08 10:00:00,35.81,35.82,35.44,35.44,88646.0,29.255,29.2631,28.9527,28.9527,88646.0
2019-02-08 10:30:00,35.44,35.57,35.27,35.41,91308.0,28.9527,29.0589,28.8138,28.9282,91308.0
2019-02-08 11:00:00,35.4,35.45,35.22,35.29,228595.0,28.92,28.9609,28.773,28.8302,228595.0
2019-02-08 11:30:00,35.3,35.33,35.14,35.25,71756.0,28.8383,28.8628,28.7076,28.7975,71756.0
2019-02-08 12:00:00,35.24,35.31,35.18,35.29,105389.0,28.7893,28.8465,28.7403,28.8302,105389.0
2019-02-08 12:30:00,35.28,35.45,35.28,35.4,71548.0,28.822,28.9609,28.822,28.92,71548.0
2019-02-08 13:00:00,35.41,35.49,35.38,35.42,51680.0,28.9282,28.9935,28.9037,28.9364,51680.0
2019-02-08 13:30:00,35.43,35.6,35.39,35.6,100594.0,28.9445,29.0834,28.9119,29.0834,100594.0
2019-02-08 14:00:00,35.59,35.63,35.53,35.57,60172.0,29.0752,29.1079,29.0262,29.0589,60172.0
2019-02-08 14:30:00,35.58,35.58,35.45,35.46,70427.0,29.0671,29.0671,28.9609,28.969,70427.0
2019-02-08 15:00:00,35.46,35.51,35.38,35.4,84074.0,28.969,29.0099,28.9037,28.92,84074.0
2019-02-08 15:30:00,35.4,35.44,35.27,35.31,237826.0,28.92,28.9527,28.8138,28.8465,237826.0
2019-02-11 09:30:00,35.39,35.39,35.02,35.29,137009.0,28.9119,28.9119,28.6096,28.8302,137009.0
2019-02-11 10:00:00,35.31,35.7,35.29,35.65,200383.0,28.8465,29.1651,28.8302,29.1243,200383.0
2019-02-11 10:30:00,35.66,35.78,35.6,35.65,100038.0,29.1324,29.2305,29.0834,29.1243,100038.0
2019-02-11 11:00:00,35.66,35.86,35.61,35.83,88334.0,29.1324,29.2958,29.0916,29.2713,88334.0
2019-02-11 11:30:00,35.82,35.86,35.67,35.84,88166.0,29.2631,29.2958,29.1406,29.2795,88166.0
2019-02-11 12:00:00,35.84,35.92,35.75,35.76,99788.0,29.2795,29.3448,29.206,29.2141,99788.0
2019-02-11 12:30:00,35.76,35.8,35.58,35.64,93451.0,29.2141,29.2468,29.0671,29.1161,93451.0
2019-02-11 13:00:00,35.64,35.83,35.58,35.82,92611.0,29.1161,29.2713,29.0671,29.2631,92611.0
2019-02-11 13:30:00,35.83,35.83,35.49,35.59,70058.0,29.2713,29.2713,28.9935,29.0752,70058.0
2019-02-11 14:00:00,35.59,35.66,35.55,35.65,42608.0,29.0752,29.1324,29.0426,29.1243,42608.0
2019-02-11 14:30:00,35.65,35.75,35.65,35.69,43273.0,29.1243,29.206,29.1243,29.1569,43273.0
2019-02-11 15:00:00,35.69,35.81,35.66,35.75,123571.0,29.1569,29.255,29.1324,29.206,123571.0
2019-02-11 15:30:00,35.74,35.82,35.67,35.68,273933.0,29.1978,29.2631,29.1406,29.1488,273933.0
2019-02-12 09:30:00,35.84,36.74,35.51,36.66,183515.0,29.2795,30.0147,29.0099,29.9494,183515.0
2019-02-12 10:00:00,36.66,36.73,36.42,36.68,157067.0,29.9494,30.0066,29.7533,29.9657,157067.0
2019-02-12 10:30:00,36.69,37.03,36.69,36.97,277564.0,29.9739,30.2516,29.9739,30.2026,277564.0
2019-02-12 11:00:00,36.97,37.02,36.83,36.92,166752.0,30.2026,30.2435,30.0883,30.1618,166752.0
2019-02-12 11:30:00,36.92,36.94,36.78,36.88,204328.0,30.1618,30.1781,30.0474,30.1291,204328.0
2019-02-12 12:00:00,36.89,36.9,36.46,36.52,136219.0,30.1373,30.1454,29.786,29.835,136219.0
2019-02-12 12:30:00,36.51,36.69,36.51,36.64,183521.0,29.8268,29.9739,29.8268,29.933,183521.0
2019-02-12 13:00:00,36.65,36.73,36.59,36.66,130313.0,29.9412,30.0066,29.8922,29.9494,130313.0
2019-02-12 13:30:00,36.66,36.76,36.55,36.56,151942.0,29.9494,30.0311,29.8595,29.8677,151942.0
2019-02-12 14:00:00,36.56,36.63,36.41,36.61,145425.0,29.8677,29.9249,29.7451,29.9085,145425.0
2019-02-12 14:30:00,36.62,36.67,36.55,36.62,108225.0,29.9167,29.9575,29.8595,29.9167,108225.0
2019-02-12 15:00:00,36.62,36.63,36.5,36.56,169265.0,29.9167,29.9249,29.8187,29.8677,169265.0
2019-02-12 15:30:00,36.56,36.57,36.5,36.51,496756.0,29.8677,29.8759,29.8187,29.8268,496756.0
2019-02-13 09:30:00,36.66,36.82,36.33,36.39,64913.0,29.9494,30.0801,29.6798,29.7288,64913.0
2019-02-13 10:00:00,36.39,36.55,36.35,36.44,100693.0,29.7288,29.8595,29.6961,29.7696,100693.0
2019-02-13 10:30:00,36.45,36.61,36.41,36.61,67295.0,29.7778,29.9085,29.7451,29.9085,67295.0
2019-02-13 11:00:00,36.62,36.73,36.55,36.57,69366.0,29.9167,30.0066,29.8595,29.8759,69366.0
2019-02-13 11:30:00,36.55,36.57,36.48,36.51,90144.0,29.8595,29.8759,29.8023,29.8268,90144.0
2019-02-13 12:00:00,36.51,36.56,36.43,36.47,103466.0,29.8268,29.8677,29.7615,29.7942,103466.0
2019-02-13 12:30:00,36.47,36.51,36.39,36.42,90064.0,29.7942,29.8268,29.7288,29.7533,90064.0
2019-02-13 13:00:00,36.43,36.85,36.42,36.84,113610.0,29.7615,30.1046,29.7533,30.0964,113610.0
2019-02-13 13:30:00,36.84,36.85,36.7,36.77,131099.0,30.0964,30.1046,29.9821,30.0392,131099.0
2019-02-13 14:00:00,36.77,36.82,36.71,36.8,150020.0,30.0392,30.0801,29.9902,30.0638,150020.0
2019-02-13 14:30:00,36.8,36.89,36.77,36.8,169356.0,30.0638,30.1373,30.0392,30.0638,169356.0
2019-02-13 15:00:00,36.8,36.98,36.78,36.96,222941.0,30.0638,30.2108,30.0474,30.1945,222941.0
2019-02-13 15:30:00,36.96,37.06,36.84,36.93,590837.0,30.1945,30.2762,30.0964,30.17,590837.0
2019-02-14 09:30:00,36.43,36.51,35.6,36.49,295503.0,29.7615,29.8268,29.0834,29.8105,295503.0
2019-02-14 10:00:00,36.47,36.96,36.45,36.96,151161.0,29.7942,30.1945,29.7778,30.1945,151161.0
2019-02-14 10:30:00,36.98,36.99,36.53,36.93,176276.0,30.2108,30.219,29.8432,30.17,176276.0
2019-02-14 11:00:00,36.93,37.0,36.74,36.81,105086.0,30.17,30.2271,30.0147,30.0719,105086.0
2019-02-14 11:30:00,36.79,37.01,36.72,36.99,100973.0,30.0556,30.2353,29.9984,30.219,100973.0
2019-02-14 12:00:00,36.99,37.09,36.96,36.99,87563.0,30.219,30.3007,30.1945,30.219,87563.0
2019-02-14 12:30:00,36.98,36.98,36.53,36.59,106747.0,30.2108,30.2108,29.8432,29.8922,106747.0
2019-02-14 13:00:00,36.59,36.75,36.52,36.54,56041.0,29.8922,30.0229,29.835,29.8513,56041.0
2019-02-14 13:30:00,36.54,36.65,36.51,36.52,61347.0,29.8513,29.9412,29.8268,29.835,61347.0
2019-02-14 14:00:00,36.52,36.64,36.45,36.6,64837.0,29.835,29.933,29.7778,29.9004,64837.0
2019-02-14 14:30:00,36.59,36.62,36.5,36.53,88753.0,29.8922,29.9167,29.8187,29.8432,88753.0
2019-02-14 15:00:00,36.53,36.61,36.41,36.51,163247.0,29.8432,29.9085,29.7451,29.8268,163247.0
2019-02-14 15:30:00,36.51,36.67,36.31,36.37,332495.0,29.8268,29.9575,29.6634,29.7125,332495.0
2019-02-15 09:30:00,36.63,37.24,36.47,37.13,66542.0,29.9249,30.4232,29.7942,30.3333,66542.0
2019-02-15 10:00:00,37.13,37.25,37.03,37.18,79230.0,30.3333,30.4314,30.2516,30.3742,79230.0
2019-02-15 10:30:00,37.19,37.43,37.18,37.43,72234.0,30.3824,30.5784,30.3742,30.5784,72234.0
2019-02-15 11:00:00,37.42,37.49,37.21,37.3,81449.0,30.5703,30.6274,30.3987,30.4722,81449.0
2019-02-15 11:30:00,37.31,37.5,37.3,37.47,61756.0,30.4804,30.6356,30.4722,30.6111,61756.0
2019-02-15 12:00:00,37.48,37.5,37.36,37.43,92235.0,30.6193,30.6356,30.5212,30.5784,92235.0
2019-02-15 12:30:00,37.43,37.65,37.4,37.53,126258.0,30.5784,30.7582,30.5539,30.6601,126258.0
2019-02-15 13:00:00,37.54,37.57,37.46,37.5,32629.0,30.6683,30.6928,30.6029,30.6356,32629.0
2019-02-15 13:30:00,37.5,37.55,37.47,37.47,28292.0,30.6356,30.6765,30.6111,30.6111,28292.0
2019-02-15 14:00:00,37.48,37.49,37.33,37.37,43313.0,30.6193,30.6274,30.4967,30.5294,43313.0
2019-02-15 14:30:00,37.37,37.46,37.35,37.45,46859.0,30.5294,30.6029,30.5131,30.5948,46859.0
2019-02-15 15:00:00,37.45,37.46,37.34,37.39,52671.0,30.5948,30.6029,30.5049,30.5458,52671.0
2019-02-15 15:30:00,37.4,37.48,37.34,37.4,233980.0,30.5539,30.6193,30.5049,30.5539,233980.0
2019-02-19 09:30:00,37.34,37.95,37.25,37.77,217420.0,30.5049,31.0032,30.4314,30.8562,217420.0
2019-02-19 10:00:00,37.77,37.8,37.47,37.7,115329.0,30.8562,30.8807,30.6111,30.799,115329.0
2019-02-19 10:30:00,37.7,37.95,37.59,37.92,95742.0,30.799,31.0032,30.7091,30.9787,95742.0
2019-02-19 11:00:00,37.92,38.16,37.92,37.99,124062.0,30.9787,31.1748,30.9787,31.0359,124062.0
2019-02-19 11:30:00,38.0,38.23,37.97,38.06,129338.0,31.0441,31.232,31.0196,31.0931,129338.0
2019-02-19 12:00:00,38.06,38.2,38.04,38.06,82189.0,31.0931,31.2075,31.0768,31.0931,82189.0
2019-02-19 12:30:00,38.07,38.11,37.98,38.07,72381.0,31.1013,31.134,31.0278,31.1013,72381.0
2019-02-19 13:00:00,38.07,38.08,37.89,37.95,58853.0,31.1013,31.1094,30.9542,31.0032,58853.0
2019-02-19 13:30:00,37.95,38.01,37.92,37.95,47116.0,31.0032,31.0523,30.9787,31.0032,47116.0
2019-02-19 14:00:00,37.96,38.03,37.87,38.02,58298.0,31.0114,31.0686,30.9379,31.0604,58298.0
2019-02-19 14:30:00,38.03,38.1,37.95,38.07,84030.0,31.0686,31.1258,31.0032,31.1013,84030.0
2019-02-19 15:00:00,38.07,38.09,38.02,38.05,98001.0,31.1013,31.1176,31.0604,31.0849,98001.0
2019-02-19 15:30:00,38.04,38.05,37.86,37.9,330261.0,31.0768,31.0849,30.9297,30.9624,330261.0
2019-02-20 09:30:00,38.01,38.05,37.67,37.83,73790.0,31.0523,31.0849,30.7745,30.9052,73790.0
2019-02-20 10:00:00,37.8,37.9,37.64,37.86,82453.0,30.8807,30.9624,30.75,30.9297,82453.0
2019-02-20 10:30:00,37.87,37.97,37.81,37.91,38215.0,30.9379,31.0196,30.8889,30.9706,38215.0
2019-02-20 11:00:00,37.91,38.04,37.88,37.97,53403.0,30.9706,31.0768,30.9461,31.0196,53403.0
2019-02-20 11:30:00,37.97,38.15,37.96,38.09,62722.0,31.0196,31.1666,31.0114,31.1176,62722.0
2019-02-20 12:00:00,38.09,38.22,38.07,38.14,40835.0,31.1176,31.2238,31.1013,31.1585,40835.0
2019-02-20 12:30:00,38.14,38.26,38.12,38.25,82942.0,31.1585,31.2565,31.1421,31.2483,82942.0
2019-02-20 13:00:00,38.25,38.55,38.22,38.53,90048.0,31.2483,31.4934,31.2238,31.4771,90048.0
2019-02-20 13:30:00,38.54,38.54,38.39,38.43,55272.0,31.4852,31.4852,31.3627,31.3954,55272.0
2019-02-20 14:00:00,38.41,38.46,38.21,38.29,77877.0,31.379,31.4199,31.2157,31.281,77877.0
2019-02-20 14:30:00,38.29,38.36,38.25,38.3,54301.0,31.281,31.3382,31.2483,31.2892,54301.0
2019-02-20 15:00:00,38.29,38.41,38.25,38.37,60661.0,31.281,31.379,31.2483,31.3464,60661.0
2019-02-20 15:30:00,38.37,38.4,38.15,38.17,343738.0,31.3464,31.3709,31.1666,31.183,343738.0
2019-02-21 09:30:00,37.86,38.28,37.74,38.1,61731.0,30.9297,31.2728,30.8317,31.1258,61731.0
2019-02-21 10:00:00,38.09,38.25,37.99,38.12,55806.0,31.1176,31.2483,31.0359,31.1421,55806.0
2019-02-21 10:30:00,38.11,38.12,37.81,37.81,115206.0,31.134,31.1421,30.8889,30.8889,115206.0
2019-02-21 11:00:00,37.81,37.99,37.8,37.91,45112.0,30.8889,31.0359,30.8807,30.9706,45112.0
2019-02-21 11:30:00,37.91,38.02,37.91,38.01,56799.0,30.9706,31.0604,30.9706,31.0523,56799.0
2019-02-21 12:00:00,38.0,38.05,37.94,37.95,80442.0,31.0441,31.0849,30.9951,31.0032,80442.0
2019-02-21 12:30:00,37.96,38.15,37.96,38.13,44819.0,31.0114,31.1666,31.0114,31.1503,44819.0
2019-02-21 13:00:00,38.15,38.23,38.12,38.15,32418.0,31.1666,31.232,31.1421,31.1666,32418.0
2019-02-21 13:30:00,38.15,38.18,38.11,38.18,31763.0,31.1666,31.1911,31.134,31.1911,31763.0
2019-02-21 14:00:00,38.18,38.2,37.97,38.02,57409.0,31.1911,31.2075,31.0196,31.0604,57409.0
2019-02-21 14:30:00,38.0,38.01,37.74,37.77,69272.0,31.0441,31.0523,30.8317,30.8562,69272.0
2019-02-21 15:00:00,37.77,37.84,37.74,37.78,85782.0,30.8562,30.9134,30.8317,30.8644,85782.0
2019-02-21 15:30:00,37.78,37.9,37.71,37.88,239316.0,30.8644,30.9624,30.8072,30.9461,239316.0
2019-02-22 09:30:00,38.07,38.29,37.8,37.98,74816.0,31.1013,31.281,30.8807,31.0278,74816.0
2019-02-22 10:00:00,37.98,38.2,37.9,37.96,80172.0,31.0278,31.2075,30.9624,31.0114,80172.0
2019-02-22 10:30:00,37.95,38.16,37.94,38.05,68923.0,31.0032,31.1748,30.9951,31.0849,68923.0
2019-02-22 11:00:00,38.07,38.21,38.06,38.2,79315.0,31.1013,31.2157,31.0931,31.2075,79315.0
2019-02-22 11:30:00,38.18,38.27,38.06,38.17,193181.0,31.1911,31.2647,31.0931,31.183,193181.0
2019-02-22 12:00:00,38.17,38.24,37.95,37.98,87168.0,31.183,31.2402,31.0032,31.0278,87168.0
2019-02-22 12:30:00,37.98,38.06,37.77,37.85,99112.0,31.0278,31.0931,30.8562,30.9215,99112.0
2019-02-22 13:00:00,37.84,37.88,37.79,37.87,54862.0,30.9134,30.9461,30.8725,30.9379,54862.0
2019-02-22 13:30:00,37.87,37.91,37.75,37.76,84534.0,30.9379,30.9706,30.8399,30.848,84534.0
2019-02-22 14:00:00,37.77,37.83,37.68,37.8,67603.0,30.8562,30.9052,30.7827,30.8807,67603.0
2019-02-22 14:30:00,37.8,37.9,37.74,37.89,57900.0,30.8807,30.9624,30.8317,30.9542,57900.0
2019-02-22 15:00:00,37.88,38.01,37.79,38.01,74618.0,30.9461,31.0523,30.8725,31.0523,74618.0
2019-02-22 15:30:00,38.01,38.02,37.92,37.97,298410.0,31.0523,31.0604,30.9787,31.0196,298410.0
2019-02-25 09:30:00,38.22,38.22,37.86,37.99,59078.0,31.2238,31.2238,30.9297,31.0359,59078.0
2019-02-25 10:00:00,37.99,38.02,37.93,37.96,67851.0,31.0359,31.0604,30.9869,31.0114,67851.0
2019-02-25 10:30:00,37.96,38.16,37.86,38.12,61216.0,31.0114,31.1748,30.9297,31.1421,61216.0
2019-02-25 11:00:00,38.14,38.14,37.94,37.95,54975.0,31.1585,31.1585,30.9951,31.0032,54975.0
2019-02-25 11:30:00,37.94,38.07,37.94,38.05,63088.0,30.9951,31.1013,30.9951,31.0849,63088.0
2019-02-25 12:00:00,38.06,38.07,37.96,37.97,56218.0,31.0931,31.1013,31.0114,31.0196,56218.0
2019-02-25 12:30:00,37.98,38.0,37.76,37.79,43854.0,31.0278,31.0441,30.848,30.8725,43854.0
2019-02-25 13:00:00,37.8,37.81,37.77,37.78,29907.0,30.8807,30.8889,30.8562,30.8644,29907.0
2019-02-25 13:30:00,37.77,37.8,37.71,37.78,31945.0,30.8562,30.8807,30.8072,30.8644,31945.0
2019-02-25 14:00:00,37.77,37.79,37.64,37.67,43564.0,30.8562,30.8725,30.75,30.7745,43564.0
2019-02-25 14:30:00,37.67,37.8,37.59,37.8,108233.0,30.7745,30.8807,30.7091,30.8807,108233.0
2019-02-25 15:00:00,37.8,37.8,37.63,37.66,72205.0,30.8807,30.8807,30.7418,30.7663,72205.0
2019-02-25 15:30:00,37.67,37.8,37.65,37.76,274377.0,30.7745,30.8807,30.7582,30.848,274377.0
2019-02-26 09:30:00,37.9,38.09,37.73,37.98,218542.0,30.9624,31.1176,30.8235,31.0278,218542.0
2019-02-26 10:00:00,37.98,38.34,37.94,38.15,65700.0,31.0278,31.3219,30.9951,31.1666,65700.0
2019-02-26 10:30:00,38.14,38.24,37.72,37.84,97622.0,31.1585,31.2402,30.8153,30.9134,97622.0
2019-02-26 11:00:00,37.84,38.0,37.79,37.98,65808.0,30.9134,31.0441,30.8725,31.0278,65808.0
2019-02-26 11:30:00,38.0,38.02,37.93,37.93,51099.0,31.0441,31.0604,30.9869,30.9869,51099.0
2019-02-26 12:00:00,37.92,38.01,37.92,38.0,47408.0,30.9787,31.0523,30.9787,31.0441,47408.0
2019-02-26 12:30:00,38.0,38.01,37.97,37.99,36666.0,31.0441,31.0523,31.0196,31.0359,36666.0
2019-02-26 13:00:00,38.0,38.01,37.94,38.0,60716.0,31.0441,31.0523,30.9951,31.0441,60716.0
2019-02-26 13:30:00,38.0,38.0,37.91,37.95,48327.0,31.0441,31.0441,30.9706,31.0032,48327.0
2019-02-26 14:00:00,37.96,38.0,37.92,37.95,63252.0,31.0114,31.0441,30.9787,31.0032,63252.0
2019-02-26 14:30:00,37.96,38.15,37.95,38.12,74829.0,31.0114,31.1666,31.0032,31.1421,74829.0
2019-02-26 15:00:00,38.12,38.22,38.09,38.2,71828.0,31.1421,31.2238,31.1176,31.2075,71828.0
2019-02-26 15:30:00,38.2,38.46,38.18,38.23,422055.0,31.2075,31.4199,31.1911,31.232,422055.0
2019-02-27 09:30:00,38.52,39.22,38.47,38.96,165994.0,31.4689,32.0408,31.4281,31.8284,165994.0
2019-02-27 10:00:00,38.96,39.07,38.63,38.88,127704.0,31.8284,31.9182,31.5588,31.763,127704.0
2019-02-27 10:30:00,38.88,39.03,38.76,38.9,102911.0,31.763,31.8855,31.665,31.7793,102911.0
2019-02-27 11:00:00,38.89,39.14,38.87,39.04,183135.0,31.7712,31.9754,31.7548,31.8937,183135.0
2019-02-27 11:30:00,39.03,39.19,38.92,39.14,122834.0,31.8855,32.0163,31.7957,31.9754,122834.0
2019-02-27 12:00:00,39.14,39.18,39.0,39.14,55863.0,31.9754,32.0081,31.861,31.9754,55863.0
2019-02-27 12:30:00,39.15,39.22,39.11,39.19,144210.0,31.9836,32.0408,31.9509,32.0163,144210.0
2019-02-27 13:00:00,39.18,39.36,39.17,39.33,145774.0,32.0081,32.1551,31.9999,32.1306,145774.0
2019-02-27 13:30:00,39.33,39.37,39.24,39.35,83762.0,32.1306,32.1633,32.0571,32.147,83762.0
2019-02-27 14:00:00,39.34,39.64,39.32,39.45,107875.0,32.1388,32.3839,32.1225,32.2287,107875.0
2019-02-27 14:30:00,39.46,39.59,39.32,39.4,151563.0,32.2368,32.343,32.1225,32.1878,151563.0
2019-02-27 15:00:00,39.39,39.55,39.39,39.46,145172.0,32.1797,32.3104,32.1797,32.2368,145172.0
2019-02-27 15:30:00,39.46,39.55,39.34,39.36,492806.0,32.2368,32.3104,32.1388,32.1551,492806.0
2019-02-28 09:30:00,39.36,39.36,38.84,38.86,81224.0,32.1551,32.1551,31.7303,31.7467,81224.0
2019-02-28 10:00:00,38.89,39.13,38.83,38.93,135531.0,31.7712,31.9672,31.7222,31.8039,135531.0
2019-02-28 10:30:00,38.92,39.27,38.9,39.23,37316.0,31.7957,32.0816,31.7793,32.0489,37316.0
2019-02-28 11:00:00,39.23,39.4,39.21,39.39,130592.0,32.0489,32.1878,32.0326,32.1797,130592.0
2019-02-28 11:30:00,39.38,39.66,39.36,39.58,111177.0,32.1715,32.4002,32.1551,32.3349,111177.0
2019-02-28 12:00:00,39.58,39.62,39.54,39.57,76972.0,32.3349,32.3675,32.3022,32.3267,76972.0
2019-02-28 12:30:00,39.55,39.6,39.52,39.6,38933.0,32.3104,32.3512,32.2859,32.3512,38933.0
2019-02-28 13:00:00,39.61,39.72,39.57,39.63,41877.0,32.3594,32.4492,32.3267,32.3757,41877.0
2019-02-28 13:30:00,39.63,39.65,39.51,39.52,79815.0,32.3757,32.3921,32.2777,32.2859,79815.0
2019-02-28 14:00:00,39.52,39.52,39.26,39.27,72346.0,32.2859,32.2859,32.0734,32.0816,72346.0
2019-02-28 14:30:00,39.27,39.27,39.08,39.18,62480.0,32.0816,32.0816,31.9264,32.0081,62480.0
2019-02-28 15:00:00,39.18,39.33,39.11,39.33,59418.0,32.0081,32.1306,31.9509,32.1306,59418.0
2019-02-28 15:30:00,39.33,39.4,39.04,39.06,468617.0,32.1306,32.1878,31.8937,31.9101,468617.0
2019-03-01 09:30:00,39.95,40.87,39.84,40.07,377241.0,32.6371,33.3887,32.5473,32.7352,377241.0
2019-03-01 10:00:00,40.0,40.01,39.16,39.37,122850.0,32.678,32.6862,31.9918,32.1633,122850.0
2019-03-01 10:30:00,39.36,39.78,39.18,39.22,276139.0,32.1551,32.4983,32.0081,32.0408,276139.0
2019-03-01 11:00:00,39.21,39.21,38.78,38.9,174999.0,32.0326,32.0326,31.6813,31.7793,174999.0
2019-03-01 11:30:00,38.91,39.2,38.9,39.01,71620.0,31.7875,32.0244,31.7793,31.8692,71620.0
2019-03-01 12:00:00,39.02,39.15,38.95,39.08,71665.0,31.8774,31.9836,31.8202,31.9264,71665.0
2019-03-01 12:30:00,39.07,39.11,38.97,39.03,74835.0,31.9182,31.9509,31.8365,31.8855,74835.0
2019-03-01 13:00:00,39.02,39.14,38.94,38.96,150138.0,31.8774,31.9754,31.812,31.8284,150138.0
2019-03-01 13:30:00,38.97,39.12,38.88,39.11,74338.0,31.8365,31.9591,31.763,31.9509,74338.0
2019-03-01 14:00:00,39.12,39.43,39.12,39.33,76123.0,31.9591,32.2123,31.9591,32.1306,76123.0
2019-03-01 14:30:00,39.33,39.35,39.19,39.21,63075.0,32.1306,32.147,32.0163,32.0326,63075.0
2019-03-01 15:00:00,39.21,39.28,39.1,39.18,115028.0,32.0326,32.0898,31.9427,32.0081,115028.0
2019-03-01 15:30:00,39.18,39.19,38.98,38.98,438806.0,32.0081,32.0163,31.8447,31.8447,438806.0
2019-03-04 09:30:00,39.19,39.3,37.74,37.78,182357.0,32.0163,32.1061,30.8317,30.8644,182357.0
2019-03-04 10:00:00,37.78,38.45,37.78,38.31,227880.0,30.8644,31.4117,30.8644,31.2973,227880.0
2019-03-04 10:30:00,38.31,38.37,37.89,38.03,128540.0,31.2973,31.3464,30.9542,31.0686,128540.0
2019-03-04 11:00:00,38.02,38.27,37.93,38.03,79550.0,31.0604,31.2647,30.9869,31.0686,79550.0
2019-03-04 11:30:00,38.01,38.29,38.0,38.2,80809.0,31.0523,31.281,31.0441,31.2075,80809.0
2019-03-04 12:00:00,38.16,38.41,38.08,38.39,64417.0,31.1748,31.379,31.1094,31.3627,64417.0
2019-03-04 12:30:00,38.4,38.49,38.22,38.29,67951.0,31.3709,31.4444,31.2238,31.281,67951.0
2019-03-04 13:00:00,38.3,38.33,38.16,38.31,29266.0,31.2892,31.3137,31.1748,31.2973,29266.0
2019-03-04 13:30:00,38.33,38.39,38.23,38.36,33163.0,31.3137,31.3627,31.232,31.3382,33163.0
2019-03-04 14:00:00,38.36,38.39,38.22,38.25,49984.0,31.3382,31.3627,31.2238,31.2483,49984.0
2019-03-04 14:30:00,38.25,38.26,38.07,38.08,34210.0,31.2483,31.2565,31.1013,31.1094,34210.0
2019-03-04 15:00:00,38.08,38.23,38.05,38.18,43398.0,31.1094,31.232,31.0849,31.1911,43398.0
2019-03-04 15:30:00,38.17,38.27,38.09,38.09,300310.0,31.183,31.2647,31.1176,31.1176,300310.0
2019-03-05 09:30:00,38.26,38.47,37.98,38.21,62892.0,31.2565,31.4281,31.0278,31.2157,62892.0
2019-03-05 10:00:00,38.23,38.28,37.84,37.85,95859.0,31.232,31.2728,30.9134,30.9215,95859.0
2019-03-05 10:30:00,37.87,38.04,37.86,37.93,29477.0,30.9379,31.0768,30.9297,30.9869,29477.0
2019-03-05 11:00:00,37.94,38.27,37.89,38.23,42356.0,30.9951,31.2647,30.9542,31.232,42356.0
2019-03-05 11:30:00,38.22,38.35,38.2,38.27,62395.0,31.2238,31.33,31.2075,31.2647,62395.0
2019-03-05 12:00:00,38.27,38.33,38.12,38.14,42947.0,31.2647,31.3137,31.1421,31.1585,42947.0
2019-03-05 12:30:00,38.14,38.16,38.03,38.12,45320.0,31.1585,31.1748,31.0686,31.1421,45320.0
2019-03-05 13:00:00,38.14,38.16,38.03,38.04,38003.0,31.1585,31.1748,31.0686,31.0768,38003.0
2019-03-05 13:30:00,38.04,38.09,37.97,37.98,40839.0,31.0768,31.1176,31.0196,31.0278,40839.0
2019-03-05 14:00:00,37.98,38.19,37.97,38.17,41900.0,31.0278,31.1993,31.0196,31.183,41900.0
2019-03-05 14:30:00,38.17,38.17,38.05,38.05,32629.0,31.183,31.183,31.0849,31.0849,32629.0
2019-03-05 15:00:00,38.04,38.09,37.87,37.93,69259.0,31.0768,31.1176,30.9379,30.9869,69259.0
2019-03-05 15:30:00,37.93,38.09,37.91,38.0,274210.0,30.9869,31.1176,30.9706,31.0441,274210.0
2019-03-06 09:30:00,38.46,38.91,38.26,38.37,205852.0,31.4199,31.7875,31.2565,31.3464,205852.0
2019-03-06 10:00:00,38.39,38.44,38.1,38.3,140590.0,31.3627,31.4035,31.1258,31.2892,140590.0
2019-03-06 10:30:00,38.3,38.31,38.11,38.2,48693.0,31.2892,31.2973,31.134,31.2075,48693.0
2019-03-06 11:00:00,38.19,38.35,38.16,38.27,62581.0,31.1993,31.33,31.1748,31.2647,62581.0
2019-03-06 11:30:00,38.27,38.35,38.2,38.26,110827.0,31.2647,31.33,31.2075,31.2565,110827.0
2019-03-06 12:00:00,38.25,38.4,38.16,38.22,49598.0,31.2483,31.3709,31.1748,31.2238,49598.0
2019-03-06 12:30:00,38.23,38.31,38.21,38.22,45880.0,31.232,31.2973,31.2157,31.2238,45880.0
2019-03-06 13:00:00,38.23,38.26,38.09,38.17,39778.0,31.232,31.2565,31.1176,31.183,39778.0
2019-03-06 13:30:00,38.18,38.32,38.18,38.29,37150.0,31.1911,31.3055,31.1911,31.281,37150.0
2019-03-06 14:00:00,38.3,38.36,38.28,38.31,40682.0,31.2892,31.3382,31.2728,31.2973,40682.0
2019-03-06 14:30:00,38.32,38.48,38.31,38.33,101612.0,31.3055,31.4362,31.2973,31.3137,101612.0
2019-03-06 15:00:00,38.33,38.37,38.14,38.18,95332.0,31.3137,31.3464,31.1585,31.1911,95332.0
2019-03-06 15:30:00,38.18,38.28,38.15,38.17,207484.0,31.1911,31.2728,31.1666,31.183,207484.0
2019-03-07 09:30:00,37.98,38.41,37.54,38.41,140177.0,31.0278,31.379,30.6683,31.379,140177.0
2019-03-07 10:00:00,38.34,38.4,38.01,38.15,50448.0,31.3219,31.3709,31.0523,31.1666,50448.0
2019-03-07 10:30:00,38.15,38.26,38.07,38.26,108420.0,31.1666,31.2565,31.1013,31.2565,108420.0
2019-03-07 11:00:00,38.25,38.39,38.11,38.34,87879.0,31.2483,31.3627,31.134,31.3219,87879.0
2019-03-07 11:30:00,38.35,38.42,38.06,38.09,70142.0,31.33,31.3872,31.0931,31.1176,70142.0
2019-03-07 12:00:00,38.09,38.1,37.8,37.93,122949.0,31.1176,31.1258,30.8807,30.9869,122949.0
2019-03-07 12:30:00,37.91,38.11,37.87,38.09,97079.0,30.9706,31.134,30.9379,31.1176,97079.0
2019-03-07 13:00:00,38.09,38.09,37.86,37.92,45152.0,31.1176,31.1176,30.9297,30.9787,45152.0
2019-03-07 13:30:00,37.91,38.0,37.86,37.95,39731.0,30.9706,31.0441,30.9297,31.0032,39731.0
2019-03-07 14:00:00,37.95,37.98,37.9,37.91,41504.0,31.0032,31.0278,30.9624,30.9706,41504.0
2019-03-07 14:30:00,37.93,37.96,37.84,37.84,64939.0,30.9869,31.0114,30.9134,30.9134,64939.0
2019-03-07 15:00:00,37.84,37.93,37.81,37.85,99239.0,30.9134,30.9869,30.8889,30.9215,99239.0
2019-03-07 15:30:00,37.85,38.02,37.72,37.81,310907.0,30.9215,31.0604,30.8153,30.8889,310907.0
2019-03-08 09:30:00,37.52,37.97,37.17,37.59,136115.0,30.652,31.0196,30.366,30.7091,136115.0
2019-03-08 10:00:00,37.59,37.6,37.26,37.51,196152.0,30.7091,30.7173,30.4395,30.6438,196152.0
2019-03-08 10:30:00,37.52,37.61,37.25,37.32,123061.0,30.652,30.7255,30.4314,30.4886,123061.0
2019-03-08 11:00:00,37.31,37.81,37.28,37.75,260801.0,30.4804,30.8889,30.4559,30.8399,260801.0
2019-03-08 11:30:00,37.76,37.8,37.52,37.53,123098.0,30.848,30.8807,30.652,30.6601,123098.0
2019-03-08 12:00:00,37.54,37.71,37.47,37.66,76091.0,30.6683,30.8072,30.6111,30.7663,76091.0
2019-03-08 12:30:00,37.66,37.67,37.48,37.58,108924.0,30.7663,30.7745,30.6193,30.701,108924.0
2019-03-08 13:00:00,37.59,37.61,37.51,37.56,79101.0,30.7091,30.7255,30.6438,30.6846,79101.0
2019-03-08 13:30:00,37.56,37.58,37.38,37.48,125119.0,30.6846,30.701,30.5376,30.6193,125119.0
2019-03-08 14:00:00,37.48,37.61,37.39,37.55,167089.0,30.6193,30.7255,30.5458,30.6765,167089.0
2019-03-08 14:30:00,37.54,37.82,37.48,37.82,143633.0,30.6683,30.897,30.6193,30.897,143633.0
2019-03-08 15:00:00,37.82,37.89,37.69,37.73,202149.0,30.897,30.9542,30.7908,30.8235,202149.0
2019-03-08 15:30:00,37.72,37.87,37.69,37.85,349080.0,30.8153,30.9379,30.7908,30.9215,349080.0
2019-03-11 09:30:00,37.77,38.45,37.76,38.04,306345.0,30.8562,31.4117,30.848,31.0768,306345.0
2019-03-11 10:00:00,38.06,38.38,38.01,38.12,222578.0,31.0931,31.3545,31.0523,31.1421,222578.0
2019-03-11 10:30:00,38.12,38.28,38.02,38.16,220711.0,31.1421,31.2728,31.0604,31.1748,220711.0
2019-03-11 11:00:00,38.15,38.28,38.03,38.09,250241.0,31.1666,31.2728,31.0686,31.1176,250241.0
2019-03-11 11:30:00,38.1,38.33,38.07,38.33,196420.0,31.1258,31.3137,31.1013,31.3137,196420.0
2019-03-11 12:00:00,38.32,38.53,38.3,38.46,147467.0,31.3055,31.4771,31.2892,31.4199,147467.0
2019-03-11 12:30:00,38.48,38.56,38.35,38.37,176113.0,31.4362,31.5016,31.33,31.3464,176113.0
2019-03-11 13:00:00,38.37,38.62,38.25,38.55,179648.0,31.3464,31.5506,31.2483,31.4934,179648.0
2019-03-11 13:30:00,38.55,38.61,38.48,38.57,125430.0,31.4934,31.5424,31.4362,31.5098,125430.0
2019-03-11 14:00:00,38.59,38.6,38.37,38.38,359766.0,31.5261,31.5343,31.3464,31.3545,359766.0
2019-03-11 14:30:00,38.37,38.53,38.34,38.47,275259.0,31.3464,31.4771,31.3219,31.4281,275259.0
2019-03-11 15:00:00,38.47,38.81,38.35,38.73,403554.0,31.4281,31.7058,31.33,31.6405,403554.0
2019-03-11 15:30:00,38.73,39.02,38.63,38.94,1192864.0,31.6405,31.8774,31.5588,31.812,1192864.0
2019-03-12 09:30:00,35.64,36.98,35.5,36.62,2828937.0,29.1161,30.2108,29.0017,29.9167,2828937.0
2019-03-12 10:00:00,36.59,36.92,35.0,35.83,2539988.0,29.8922,30.1618,28.5932,29.2713,2539988.0
2019-03-12 10:30:00,35.83,36.1,34.45,34.68,1994961.0,29.2713,29.4919,28.1439,28.3318,1994961.0
2019-03-12 11:00:00,34.68,34.69,34.1,34.47,962751.0,28.3318,28.34,27.858,28.1603,962751.0
2019-03-12 11:30:00,34.47,34.71,34.2,34.27,512105.0,28.1603,28.3563,27.9397,27.9969,512105.0
2019-03-12 12:00:00,34.27,34.99,34.25,34.91,570712.0,27.9969,28.5851,27.9805,28.5197,570712.0
2019-03-12 12:30:00,34.93,35.16,34.9,34.92,453690.0,28.5361,28.724,28.5115,28.5279,453690.0
2019-03-12 13:00:00,34.93,35.17,34.9,34.98,306806.0,28.5361,28.7321,28.5115,28.5769,306806.0
2019-03-12 13:30:00,34.98,35.03,34.68,34.95,516011.0,28.5769,28.6177,28.3318,28.5524,516011.0
2019-03-12 14:00:00,34.95,34.97,34.5,34.54,480994.0,28.5524,28.5687,28.1848,28.2174,480994.0
2019-03-12 14:30:00,34.53,34.69,34.45,34.45,324094.0,28.2093,28.34,28.1439,28.1439,324094.0
2019-03-12 15:00:00,34.45,34.76,34.35,34.67,743738.0,28.1439,28.3972,28.0622,28.3236,743738.0
2019-03-12 15:30:00,34.67,34.79,34.51,34.6,1415133.0,28.3236,28.4217,28.1929,28.2665,1415133.0
2019-03-13 09:30:00,34.53,35.16,34.49,35.14,706824.0,28.2093,28.724,28.1766,28.7076,706824.0
2019-03-13 10:00:00,35.14,35.52,35.14,35.41,562379.0,28.7076,29.0181,28.7076,28.9282,562379.0
2019-03-13 10:30:00,35.41,35.52,35.11,35.11,304168.0,28.9282,29.0181,28.6831,28.6831,304168.0
2019-03-13 11:00:00,35.12,35.65,35.11,35.59,224129.0,28.6913,29.1243,28.6831,29.0752,224129.0
2019-03-13 11:30:00,35.59,35.76,35.58,35.73,343501.0,29.0752,29.2141,29.0671,29.1896,343501.0
2019-03-13 12:00:00,35.73,35.77,35.63,35.7,204560.0,29.1896,29.2223,29.1079,29.1651,204560.0
2019-03-13 12:30:00,35.7,35.85,35.62,35.85,206675.0,29.1651,29.2876,29.0998,29.2876,206675.0
2019-03-13 13:00:00,35.85,35.86,35.79,35.8,234278.0,29.2876,29.2958,29.2386,29.2468,234278.0
2019-03-13 13:30:00,35.8,35.92,35.66,35.7,279096.0,29.2468,29.3448,29.1324,29.1651,279096.0
2019-03-13 14:00:00,35.7,35.77,35.59,35.63,216981.0,29.1651,29.2223,29.0752,29.1079,216981.0
2019-03-13 14:30:00,35.63,35.67,35.49,35.49,288917.0,29.1079,29.1406,28.9935,28.9935,288917.0
2019-03-13 15:00:00,35.5,35.64,35.45,35.63,532180.0,29.0017,29.1161,28.9609,29.1079,532180.0
2019-03-13 15:30:00,35.63,35.93,35.6,35.81,769845.0,29.1079,29.353,29.0834,29.255,769845.0
2019-03-14 09:30:00,35.71,35.96,35.34,35.58,196732.0,29.4026,29.6085,29.098,29.2956,196732.0
2019-03-14 10:00:00,35.59,35.62,35.24,35.58,177662.0,29.3038,29.3285,29.0156,29.2956,177662.0
2019-03-14 10:30:00,35.58,35.67,35.49,35.63,150597.0,29.2956,29.3697,29.2215,29.3368,150597.0
2019-03-14 11:00:00,35.63,35.66,35.34,35.39,148557.0,29.3368,29.3615,29.098,29.1391,148557.0
2019-03-14 11:30:00,35.39,35.48,35.29,35.33,168145.0,29.1391,29.2132,29.0568,29.0897,168145.0
2019-03-14 12:00:00,35.33,35.34,35.05,35.3,205288.0,29.0897,29.098,28.8592,29.065,205288.0
2019-03-14 12:30:00,35.3,35.39,35.11,35.12,225453.0,29.065,29.1391,28.9086,28.9168,225453.0
2019-03-14 13:00:00,35.11,35.28,35.08,35.19,108126.0,28.9086,29.0486,28.8839,28.9745,108126.0
2019-03-14 13:30:00,35.18,35.21,35.02,35.04,105233.0,28.9662,28.9909,28.8345,28.851,105233.0
2019-03-14 14:00:00,35.04,35.21,35.04,35.14,165183.0,28.851,28.9909,28.851,28.9333,165183.0
2019-03-14 14:30:00,35.13,35.15,34.88,34.91,216736.0,28.9251,28.9415,28.7192,28.7439,216736.0
2019-03-14 15:00:00,34.91,35.11,34.89,34.99,264944.0,28.7439,28.9086,28.7275,28.8098,264944.0
2019-03-14 15:30:00,34.99,35.06,34.91,34.97,518447.0,28.8098,28.8674,28.7439,28.7933,518447.0
2019-03-15 09:30:00,35.05,35.2,34.7,34.79,291482.0,28.8592,28.9827,28.571,28.6451,291482.0
2019-03-15 10:00:00,34.78,34.82,34.33,34.36,149284.0,28.6369,28.6698,28.2664,28.2911,149284.0
2019-03-15 10:30:00,34.36,34.69,34.31,34.69,247106.0,28.2911,28.5628,28.2499,28.5628,247106.0
2019-03-15 11:00:00,34.7,34.86,34.62,34.66,119802.0,28.571,28.7028,28.5051,28.5381,119802.0
2019-03-15 11:30:00,34.66,34.68,34.41,34.43,131814.0,28.5381,28.5546,28.3322,28.3487,131814.0
2019-03-15 12:00:00,34.42,34.62,34.41,34.6,87763.0,28.3405,28.5051,28.3322,28.4887,87763.0
2019-03-15 12:30:00,34.61,34.65,34.45,34.5,110039.0,28.4969,28.5299,28.3652,28.4063,110039.0
2019-03-15 13:00:00,34.54,34.61,34.48,34.5,81291.0,28.4393,28.4969,28.3899,28.4063,81291.0
2019-03-15 13:30:00,34.51,34.57,34.47,34.52,114455.0,28.4146,28.464,28.3816,28.4228,114455.0
2019-03-15 14:00:00,34.52,34.61,34.5,34.5,76146.0,28.4228,28.4969,28.4063,28.4063,76146.0
2019-03-15 14:30:00,34.5,34.56,34.37,34.39,97361.0,28.4063,28.4557,28.2993,28.3158,97361.0
2019-03-15 15:00:00,34.4,34.42,34.15,34.16,232856.0,28.324,28.3405,28.1182,28.1264,232856.0
2019-03-15 15:30:00,34.16,34.19,33.9,34.05,650451.0,28.1264,28.1511,27.9123,28.0358,650451.0
2019-03-18 09:30:00,34.01,34.23,33.71,33.86,180835.0,28.0029,28.184,27.7559,27.8794,180835.0
2019-03-18 10:00:00,33.86,34.1,33.82,34.07,182253.0,27.8794,28.077,27.8465,28.0523,182253.0
2019-03-18 10:30:00,34.06,34.34,34.03,34.32,113322.0,28.0441,28.2746,28.0194,28.2581,113322.0
2019-03-18 11:00:00,34.3,34.35,34.21,34.24,93190.0,28.2417,28.2828,28.1676,28.1923,93190.0
2019-03-18 11:30:00,34.23,34.3,34.2,34.25,90414.0,28.184,28.2417,28.1593,28.2005,90414.0
2019-03-18 12:00:00,34.24,34.32,34.23,34.29,68098.0,28.1923,28.2581,28.184,28.2334,68098.0
2019-03-18 12:30:00,34.28,34.33,34.24,34.31,45985.0,28.2252,28.2664,28.1923,28.2499,45985.0
2019-03-18 13:00:00,34.31,34.5,34.29,34.48,77241.0,28.2499,28.4063,28.2334,28.3899,77241.0
2019-03-18 13:30:00,34.47,34.51,34.4,34.48,102658.0,28.3816,28.4146,28.324,28.3899,102658.0
2019-03-18 14:00:00,34.49,34.56,34.44,34.55,124683.0,28.3981,28.4557,28.3569,28.4475,124683.0
2019-03-18 14:30:00,34.55,34.56,34.38,34.42,125684.0,28.4475,28.4557,28.3075,28.3405,125684.0
2019-03-18 15:00:00,34.45,34.52,34.44,34.51,104470.0,28.3652,28.4228,28.3569,28.4146,104470.0
2019-03-18 15:30:00,34.51,34.7,34.49,34.6,493372.0,28.4146,28.571,28.3981,28.4887,493372.0
2019-03-19 09:30:00,34.68,35.4,34.68,35.33,237309.0,28.5546,29.1474,28.5546,29.0897,237309.0
2019-03-19 10:00:00,35.33,35.57,35.32,35.54,209765.0,29.0897,29.2874,29.0815,29.2627,209765.0
2019-03-19 10:30:00,35.55,35.56,35.19,35.21,125761.0,29.2709,29.2791,28.9745,28.9909,125761.0
2019-03-19 11:00:00,35.21,35.34,35.19,35.23,68923.0,28.9909,29.098,28.9745,29.0074,68923.0
2019-03-19 11:30:00,35.22,35.51,35.18,35.47,73851.0,28.9992,29.238,28.9662,29.205,73851.0
2019-03-19 12:00:00,35.48,35.55,35.46,35.52,65024.0,29.2132,29.2709,29.1968,29.2462,65024.0
2019-03-19 12:30:00,35.53,35.58,35.26,35.31,93452.0,29.2544,29.2956,29.0321,29.0733,93452.0
2019-03-19 13:00:00,35.3,35.38,35.26,35.29,43676.0,29.065,29.1309,29.0321,29.0568,43676.0
2019-03-19 13:30:00,35.28,35.3,35.12,35.14,64833.0,29.0486,29.065,28.9168,28.9333,64833.0
2019-03-19 14:00:00,35.14,35.21,35.06,35.19,56663.0,28.9333,28.9909,28.8674,28.9745,56663.0
2019-03-19 14:30:00,35.18,35.48,35.18,35.41,167148.0,28.9662,29.2132,28.9662,29.1556,167148.0
2019-03-19 15:00:00,35.42,35.5,35.37,35.4,224563.0,29.1638,29.2297,29.1227,29.1474,224563.0
2019-03-19 15:30:00,35.4,35.46,35.2,35.28,552021.0,29.1474,29.1968,28.9827,29.0486,552021.0
2019-03-20 09:30:00,35.01,35.26,34.87,35.07,42412.0,28.8263,29.0321,28.711,28.8757,42412.0
2019-03-20 10:00:00,35.05,35.14,34.8,34.81,76569.0,28.8592,28.9333,28.6534,28.6616,76569.0
2019-03-20 10:30:00,34.8,34.81,34.62,34.75,64918.0,28.6534,28.6616,28.5051,28.6122,64918.0
2019-03-20 11:00:00,34.76,34.8,34.57,34.6,135111.0,28.6204,28.6534,28.464,28.4887,135111.0
2019-03-20 11:30:00,34.59,34.63,34.21,34.23,77948.0,28.4804,28.5134,28.1676,28.184,77948.0
2019-03-20 12:00:00,34.22,34.51,34.22,34.37,105179.0,28.1758,28.4146,28.1758,28.2993,105179.0
2019-03-20 12:30:00,34.38,34.41,34.21,34.41,84676.0,28.3075,28.3322,28.1676,28.3322,84676.0
2019-03-20 13:00:00,34.4,34.44,34.35,34.39,62383.0,28.324,28.3569,28.2828,28.3158,62383.0
2019-03-20 13:30:00,34.4,34.52,34.36,34.49,44997.0,28.324,28.4228,28.2911,28.3981,44997.0
2019-03-20 14:00:00,34.5,34.84,34.5,34.75,158108.0,28.4063,28.6863,28.4063,28.6122,158108.0
2019-03-20 14:30:00,34.76,34.87,34.72,34.75,79285.0,28.6204,28.711,28.5875,28.6122,79285.0
2019-03-20 15:00:00,34.75,34.82,34.6,34.64,80773.0,28.6122,28.6698,28.4887,28.5216,80773.0
2019-03-20 15:30:00,34.64,34.64,34.37,34.39,308434.0,28.5216,28.5216,28.2993,28.3158,308434.0
2019-03-21 09:30:00,34.26,35.03,34.26,34.86,188249.0,28.2087,28.8427,28.2087,28.7028,188249.0
2019-03-21 10:00:00,34.88,35.11,34.81,35.01,131743.0,28.7192,28.9086,28.6616,28.8263,131743.0
2019-03-21 10:30:00,35.0,35.09,34.77,34.79,177378.0,28.818,28.8921,28.6287,28.6451,177378.0
2019-03-21 11:00:00,34.79,34.99,34.71,34.71,66006.0,28.6451,28.8098,28.5793,28.5793,66006.0
2019-03-21 11:30:00,34.71,34.91,34.67,34.88,80948.0,28.5793,28.7439,28.5463,28.7192,80948.0
2019-03-21 12:00:00,34.88,35.04,34.75,35.0,377305.0,28.7192,28.851,28.6122,28.818,377305.0
2019-03-21 12:30:00,35.0,35.1,34.97,35.08,65429.0,28.818,28.9004,28.7933,28.8839,65429.0
2019-03-21 13:00:00,35.09,35.31,35.07,35.3,104961.0,28.8921,29.0733,28.8757,29.065,104961.0
2019-03-21 13:30:00,35.31,35.39,35.23,35.26,104141.0,29.0733,29.1391,29.0074,29.0321,104141.0
2019-03-21 14:00:00,35.25,35.39,35.24,35.37,199769.0,29.0239,29.1391,29.0156,29.1227,199769.0
2019-03-21 14:30:00,35.36,35.42,35.32,35.34,110094.0,29.1144,29.1638,29.0815,29.098,110094.0
2019-03-21 15:00:00,35.35,35.41,35.27,35.28,162489.0,29.1062,29.1556,29.0403,29.0486,162489.0
2019-03-21 15:30:00,35.29,35.36,35.21,35.25,495062.0,29.0568,29.1144,28.9909,29.0239,495062.0
2019-03-22 09:30:00,35.09,35.31,35.0,35.07,71172.0,28.8921,29.0733,28.818,28.8757,71172.0
2019-03-22 10:00:00,35.08,35.14,34.82,34.96,67842.0,28.8839,28.9333,28.6698,28.7851,67842.0
2019-03-22 10:30:00,34.95,35.22,34.95,34.95,66203.0,28.7769,28.9992,28.7769,28.7769,66203.0
2019-03-22 11:00:00,34.94,34.95,34.78,34.84,50294.0,28.7686,28.7769,28.6369,28.6863,50294.0
2019-03-22 11:30:00,34.84,34.88,34.65,34.66,33577.0,28.6863,28.7192,28.5299,28.5381,33577.0
2019-03-22 12:00:00,34.66,34.79,34.54,34.54,48252.0,28.5381,28.6451,28.4393,28.4393,48252.0
2019-03-22 12:30:00,34.54,34.59,34.43,34.54,49988.0,28.4393,28.4804,28.3487,28.4393,49988.0
2019-03-22 13:00:00,34.56,34.6,34.43,34.48,116457.0,28.4557,28.4887,28.3487,28.3899,116457.0
2019-03-22 13:30:00,34.48,34.5,34.42,34.47,84052.0,28.3899,28.4063,28.3405,28.3816,84052.0
2019-03-22 14:00:00,34.47,34.65,34.46,34.56,68500.0,28.3816,28.5299,28.3734,28.4557,68500.0
2019-03-22 14:30:00,34.55,34.67,34.48,34.62,78201.0,28.4475,28.5463,28.3899,28.5051,78201.0
2019-03-22 15:00:00,34.63,34.68,34.54,34.59,80063.0,28.5134,28.5546,28.4393,28.4804,80063.0
2019-03-22 15:30:00,34.58,34.6,34.34,34.35,424397.0,28.4722,28.4887,28.2746,28.2828,424397.0
2019-03-25 09:30:00,34.26,34.66,34.2,34.36,202995.0,28.2087,28.5381,28.1593,28.2911,202995.0
2019-03-25 10:00:00,34.35,34.49,34.26,34.35,178427.0,28.2828,28.3981,28.2087,28.2828,178427.0
2019-03-25 10:30:00,34.36,34.67,34.32,34.62,107442.0,28.2911,28.5463,28.2581,28.5051,107442.0
2019-03-25 11:00:00,34.61,34.98,34.61,34.89,322768.0,28.4969,28.8016,28.4969,28.7275,322768.0
2019-03-25 11:30:00,34.87,34.89,34.68,34.7,43239.0,28.711,28.7275,28.5546,28.571,43239.0
2019-03-25 12:00:00,34.69,34.92,34.66,34.77,45975.0,28.5628,28.7522,28.5381,28.6287,45975.0
2019-03-25 12:30:00,34.76,34.77,34.57,34.69,65591.0,28.6204,28.6287,28.464,28.5628,65591.0
2019-03-25 13:00:00,34.7,34.7,34.41,34.45,80994.0,28.571,28.571,28.3322,28.3652,80994.0
2019-03-25 13:30:00,34.45,34.51,34.27,34.3,115291.0,28.3652,28.4146,28.217,28.2417,115291.0
2019-03-25 14:00:00,34.28,34.3,34.13,34.25,134474.0,28.2252,28.2417,28.1017,28.2005,134474.0
2019-03-25 14:30:00,34.24,34.42,34.24,34.41,71902.0,28.1923,28.3405,28.1923,28.3322,71902.0
2019-03-25 15:00:00,34.41,34.55,34.37,34.55,167010.0,28.3322,28.4475,28.2993,28.4475,167010.0
2019-03-25 15:30:00,34.55,34.97,34.53,34.54,666520.0,28.4475,28.7933,28.431,28.4393,666520.0
2019-03-26 09:30:00,35.07,35.18,34.65,35.06,92900.0,28.8757,28.9662,28.5299,28.8674,92900.0
2019-03-26 10:00:00,35.05,35.42,35.01,35.33,111239.0,28.8592,29.1638,28.8263,29.0897,111239.0
2019-03-26 10:30:00,35.31,35.73,35.3,35.67,220224.0,29.0733,29.4191,29.065,29.3697,220224.0
2019-03-26 11:00:00,35.67,35.81,35.53,35.53,68113.0,29.3697,29.485,29.2544,29.2544,68113.0
2019-03-26 11:30:00,35.54,35.7,35.48,35.6,46277.0,29.2627,29.3944,29.2132,29.3121,46277.0
2019-03-26 12:00:00,35.62,35.67,35.42,35.48,44073.0,29.3285,29.3697,29.1638,29.2132,44073.0
2019-03-26 12:30:00,35.48,35.54,35.4,35.5,48742.0,29.2132,29.2627,29.1474,29.2297,48742.0
2019-03-26 13:00:00,35.5,35.57,35.43,35.55,38635.0,29.2297,29.2874,29.1721,29.2709,38635.0
2019-03-26 13:30:00,35.54,35.66,35.52,35.54,56820.0,29.2627,29.3615,29.2462,29.2627,56820.0
2019-03-26 14:00:00,35.53,35.65,35.47,35.58,143263.0,29.2544,29.3532,29.205,29.2956,143263.0
2019-03-26 14:30:00,35.59,35.74,35.56,35.72,86446.0,29.3038,29.4273,29.2791,29.4109,86446.0
2019-03-26 15:00:00,35.72,35.82,35.72,35.75,107563.0,29.4109,29.4932,29.4109,29.4356,107563.0
2019-03-26 15:30:00,35.74,35.76,35.59,35.69,448874.0,29.4273,29.4438,29.3038,29.3862,448874.0
2019-03-27 09:30:00,35.74,36.38,35.71,36.1,77452.0,29.4273,29.9543,29.4026,29.7237,77452.0
2019-03-27 10:00:00,36.06,36.3,36.01,36.17,64334.0,29.6908,29.8884,29.6496,29.7814,64334.0
2019-03-27 10:30:00,36.19,36.22,36.09,36.19,40821.0,29.7978,29.8225,29.7155,29.7978,40821.0
2019-03-27 11:00:00,36.23,36.23,36.0,36.02,100037.0,29.8308,29.8308,29.6414,29.6579,100037.0
2019-03-27 11:30:00,36.02,36.11,35.96,36.08,44060.0,29.6579,29.732,29.6085,29.7073,44060.0
2019-03-27 12:00:00,36.07,36.21,36.01,36.21,36358.0,29.699,29.8143,29.6496,29.8143,36358.0
2019-03-27 12:30:00,36.2,36.21,36.1,36.17,39769.0,29.8061,29.8143,29.7237,29.7814,39769.0
2019-03-27 13:00:00,36.16,36.27,36.12,36.23,34469.0,29.7731,29.8637,29.7402,29.8308,34469.0
2019-03-27 13:30:00,36.23,36.44,36.23,36.38,61969.0,29.8308,30.0037,29.8308,29.9543,61969.0
2019-03-27 14:00:00,36.4,36.49,36.34,36.46,50871.0,29.9708,30.0449,29.9213,30.0202,50871.0
2019-03-27 14:30:00,36.47,36.47,36.29,36.33,52411.0,30.0284,30.0284,29.8802,29.9131,52411.0
2019-03-27 15:00:00,36.34,36.54,36.3,36.54,84098.0,29.9213,30.086,29.8884,30.086,84098.0
2019-03-27 15:30:00,36.55,36.58,36.44,36.46,306851.0,30.0943,30.119,30.0037,30.0202,306851.0
2019-03-28 09:30:00,36.7,37.43,36.7,36.72,172173.0,30.2178,30.8188,30.2178,30.2342,172173.0
2019-03-28 10:00:00,36.72,36.9,36.65,36.67,150040.0,30.2342,30.3824,30.1766,30.1931,150040.0
2019-03-28 10:30:00,36.67,36.8,36.48,36.59,228923.0,30.1931,30.3001,30.0366,30.1272,228923.0
2019-03-28 11:00:00,36.6,36.61,36.37,36.38,103927.0,30.1354,30.1437,29.9461,29.9543,103927.0
2019-03-28 11:30:00,36.38,36.52,36.32,36.51,100005.0,29.9543,30.0696,29.9049,30.0613,100005.0
2019-03-28 12:00:00,36.5,36.5,36.32,36.49,79967.0,30.0531,30.0531,29.9049,30.0449,79967.0
2019-03-28 12:30:00,36.49,36.54,36.39,36.54,147474.0,30.0449,30.086,29.9625,30.086,147474.0
2019-03-28 13:00:00,36.54,36.54,36.29,36.31,601620.0,30.086,30.086,29.8802,29.8966,601620.0
2019-03-28 13:30:00,36.31,36.34,36.22,36.3,330867.0,29.8966,29.9213,29.8225,29.8884,330867.0
2019-03-28 14:00:00,36.3,36.44,36.27,36.33,677736.0,29.8884,30.0037,29.8637,29.9131,677736.0
2019-03-28 14:30:00,36.33,36.42,36.27,36.31,348833.0,29.9131,29.9872,29.8637,29.8966,348833.0
2019-03-28 15:00:00,36.32,36.36,36.25,36.3,486800.0,29.9049,29.9378,29.8472,29.8884,486800.0
2019-03-28 15:30:00,36.3,36.39,36.25,36.38,916235.0,29.8884,29.9625,29.8472,29.9543,916235.0
2019-03-29 09:30:00,36.45,36.81,36.23,36.78,72740.0,30.0119,30.3083,29.8308,30.2836,72740.0
2019-03-29 10:00:00,36.76,36.81,36.62,36.78,152601.0,30.2672,30.3083,30.1519,30.2836,152601.0
2019-03-29 10:30:00,36.77,36.78,36.64,36.7,55623.0,30.2754,30.2836,30.1684,30.2178,55623.0
2019-03-29 11:00:00,36.7,36.73,36.51,36.56,59400.0,30.2178,30.2425,30.0613,30.1025,59400.0
2019-03-29 11:30:00,36.57,36.65,36.51,36.6,49087.0,30.1107,30.1766,30.0613,30.1354,49087.0
2019-03-29 12:00:00,36.6,36.6,36.45,36.46,462987.0,30.1354,30.1354,30.0119,30.0202,462987.0
2019-03-29 12:30:00,36.45,36.48,36.38,36.47,319282.0,30.0119,30.0366,29.9543,30.0284,319282.0
2019-03-29 13:00:00,36.47,36.91,36.41,36.81,398012.0,30.0284,30.3907,29.979,30.3083,398012.0
2019-03-29 13:30:00,36.8,36.82,36.61,36.63,245570.0,30.3001,30.3166,30.1437,30.1601,245570.0
2019-03-29 14:00:00,36.63,36.71,36.6,36.65,284298.0,30.1601,30.226,30.1354,30.1766,284298.0
2019-03-29 14:30:00,36.65,36.75,36.55,36.71,177056.0,30.1766,30.2589,30.0943,30.226,177056.0
2019-03-29 15:00:00,36.71,36.81,36.67,36.76,95349.0,30.226,30.3083,30.1931,30.2672,95349.0
2019-03-29 15:30:00,36.75,36.86,36.71,36.81,367072.0,30.2589,30.3495,30.226,30.3083,367072.0
2019-04-01 09:30:00,37.0,37.24,36.78,37.05,144284.0,30.4648,30.6624,30.2836,30.5059,144284.0
2019-04-01 10:00:00,37.05,37.62,37.05,37.54,149964.0,30.5059,30.9753,30.5059,30.9094,149964.0
2019-04-01 10:30:00,37.55,37.6,37.25,37.39,103781.0,30.9176,30.9588,30.6706,30.7859,103781.0
2019-04-01 11:00:00,37.41,37.59,37.4,37.51,107174.0,30.8024,30.9506,30.7941,30.8847,107174.0
2019-04-01 11:30:00,37.5,37.54,37.29,37.51,88632.0,30.8765,30.9094,30.7036,30.8847,88632.0
2019-04-01 12:00:00,37.51,37.65,37.48,37.55,86852.0,30.8847,31.0,30.86,30.9176,86852.0
2019-04-01 12:30:00,37.55,37.71,37.51,37.61,100090.0,30.9176,31.0494,30.8847,30.967,100090.0
2019-04-01 13:00:00,37.61,37.72,37.59,37.72,77040.0,30.967,31.0576,30.9506,31.0576,77040.0
2019-04-01 13:30:00,37.7,37.76,37.66,37.71,102207.0,31.0411,31.0905,31.0082,31.0494,102207.0
2019-04-01 14:00:00,37.71,37.71,37.54,37.64,76992.0,31.0494,31.0494,30.9094,30.9917,76992.0
2019-04-01 14:30:00,37.65,37.74,37.62,37.67,86902.0,31.0,31.0741,30.9753,31.0164,86902.0
2019-04-01 15:00:00,37.66,37.8,37.64,37.8,115627.0,31.0082,31.1235,30.9917,31.1235,115627.0
2019-04-01 15:30:00,37.8,37.9,37.74,37.88,314156.0,31.1235,31.2058,31.0741,31.1893,314156.0
2019-04-02 09:30:00,37.88,37.95,37.43,37.95,73351.0,31.1893,31.247,30.8188,31.247,73351.0
2019-04-02 10:00:00,37.97,38.17,37.9,38.03,61004.0,31.2634,31.4281,31.2058,31.3128,61004.0
2019-04-02 10:30:00,38.04,38.09,37.84,37.94,65436.0,31.3211,31.3623,31.1564,31.2387,65436.0
2019-04-02 11:00:00,37.93,38.17,37.9,38.16,105968.0,31.2305,31.4281,31.2058,31.4199,105968.0
2019-04-02 11:30:00,38.16,38.31,38.07,38.24,78500.0,31.4199,31.5434,31.3458,31.4858,78500.0
2019-04-02 12:00:00,38.25,38.28,38.16,38.27,66845.0,31.494,31.5187,31.4199,31.5105,66845.0
2019-04-02 12:30:00,38.27,38.34,38.22,38.3,127209.0,31.5105,31.5681,31.4693,31.5352,127209.0
2019-04-02 13:00:00,38.29,38.43,38.25,38.41,108862.0,31.5269,31.6422,31.494,31.6257,108862.0
2019-04-02 13:30:00,38.41,38.68,38.41,38.5,208985.0,31.6257,31.848,31.6257,31.6998,208985.0
2019-04-02 14:00:00,38.5,38.55,38.41,38.41,64513.0,31.6998,31.741,31.6257,31.6257,64513.0
2019-04-02 14:30:00,38.4,38.48,38.35,38.48,59400.0,31.6175,31.6834,31.5763,31.6834,59400.0
2019-04-02 15:00:00,38.47,38.49,38.39,38.47,108928.0,31.6751,31.6916,31.6093,31.6751,108928.0
2019-04-02 15:30:00,38.47,38.49,38.34,38.35,398439.0,31.6751,31.6916,31.5681,31.5763,398439.0
2019-04-03 09:30:00,38.73,38.73,38.19,38.24,96543.0,31.8892,31.8892,31.4446,31.4858,96543.0
2019-04-03 10:00:00,38.21,38.37,38.15,38.29,69427.0,31.4611,31.5928,31.4117,31.5269,69427.0
2019-04-03 10:30:00,38.26,38.44,38.19,38.36,39458.0,31.5022,31.6504,31.4446,31.5846,39458.0
2019-04-03 11:00:00,38.35,38.41,38.27,38.36,51933.0,31.5763,31.6257,31.5105,31.5846,51933.0
2019-04-03 11:30:00,38.36,38.43,38.29,38.38,46761.0,31.5846,31.6422,31.5269,31.601,46761.0
2019-04-03 12:00:00,38.37,38.5,38.33,38.49,98357.0,31.5928,31.6998,31.5599,31.6916,98357.0
2019-04-03 12:30:00,38.49,38.55,38.44,38.46,37556.0,31.6916,31.741,31.6504,31.6669,37556.0
2019-04-03 13:00:00,38.46,38.51,38.43,38.49,45766.0,31.6669,31.7081,31.6422,31.6916,45766.0
2019-04-03 13:30:00,38.49,38.5,38.32,38.34,43482.0,31.6916,31.6998,31.5516,31.5681,43482.0
2019-04-03 14:00:00,38.34,38.43,38.28,38.39,49264.0,31.5681,31.6422,31.5187,31.6093,49264.0
2019-04-03 14:30:00,38.39,38.39,38.31,38.35,53521.0,31.6093,31.6093,31.5434,31.5763,53521.0
2019-04-03 15:00:00,38.34,38.35,38.13,38.22,110664.0,31.5681,31.5763,31.3952,31.4693,110664.0
2019-04-03 15:30:00,38.22,38.38,38.2,38.29,326824.0,31.4693,31.601,31.4528,31.5269,326824.0
2019-04-04 09:30:00,38.24,38.82,37.87,38.72,128693.0,31.4858,31.9633,31.1811,31.881,128693.0
2019-04-04 10:00:00,38.76,38.97,38.68,38.93,81639.0,31.9139,32.0868,31.848,32.0539,81639.0
2019-04-04 10:30:00,38.9,39.09,38.86,39.04,111453.0,32.0292,32.1856,31.9962,32.1445,111453.0
2019-04-04 11:00:00,39.04,39.18,38.98,39.15,150037.0,32.1445,32.2597,32.0951,32.235,150037.0
2019-04-04 11:30:00,39.16,39.28,39.1,39.26,62789.0,32.2433,32.3421,32.1939,32.3256,62789.0
2019-04-04 12:00:00,39.27,39.35,39.12,39.22,75563.0,32.3338,32.3997,32.2103,32.2927,75563.0
2019-04-04 12:30:00,39.22,39.33,39.19,39.3,68856.0,32.2927,32.3832,32.268,32.3585,68856.0
2019-04-04 13:00:00,39.31,39.44,39.31,39.4,85436.0,32.3668,32.4738,32.3668,32.4409,85436.0
2019-04-04 13:30:00,39.4,39.48,39.38,39.4,98398.0,32.4409,32.5067,32.4244,32.4409,98398.0
2019-04-04 14:00:00,39.41,39.52,39.41,39.45,110962.0,32.4491,32.5397,32.4491,32.482,110962.0
2019-04-04 14:30:00,39.45,39.57,39.45,39.55,122535.0,32.482,32.5808,32.482,32.5644,122535.0
2019-04-04 15:00:00,39.55,39.63,39.49,39.61,113506.0,32.5644,32.6302,32.515,32.6138,113506.0
2019-04-04 15:30:00,39.61,39.69,39.57,39.65,475017.0,32.6138,32.6796,32.5808,32.6467,475017.0
2019-04-05 09:30:00,39.78,40.1,39.74,39.88,322624.0,32.7538,33.0172,32.7208,32.8361,322624.0
2019-04-05 10:00:00,39.88,40.18,39.76,40.01,430315.0,32.8361,33.0831,32.7373,32.9431,430315.0
2019-04-05 10:30:00,40.03,40.33,40.02,40.21,229891.0,32.9596,33.2066,32.9514,33.1078,229891.0
2019-04-05 11:00:00,40.24,40.38,40.16,40.28,107895.0,33.1325,33.2478,33.0666,33.1654,107895.0
2019-04-05 11:30:00,40.29,40.46,40.2,40.39,373360.0,33.1737,33.3136,33.0996,33.256,373360.0
2019-04-05 12:00:00,40.4,40.52,40.37,40.43,131755.0,33.2642,33.363,33.2395,33.2889,131755.0
2019-04-05 12:30:00,40.43,40.43,40.21,40.39,87634.0,33.2889,33.2889,33.1078,33.256,87634.0
2019-04-05 13:00:00,40.38,40.46,40.27,40.29,111329.0,33.2478,33.3136,33.1572,33.1737,111329.0
2019-04-05 13:30:00,40.29,40.32,40.23,40.27,77972.0,33.1737,33.1984,33.1243,33.1572,77972.0
2019-04-05 14:00:00,40.26,40.29,40.15,40.16,89993.0,33.149,33.1737,33.0584,33.0666,89993.0
2019-04-05 14:30:00,40.15,40.16,40.02,40.06,71281.0,33.0584,33.0666,32.9514,32.9843,71281.0
2019-04-05 15:00:00,40.07,40.18,40.02,40.14,90904.0,32.9925,33.0831,32.9514,33.0502,90904.0
2019-04-05 15:30:00,40.14,40.24,40.1,40.18,412982.0,33.0502,33.1325,33.0172,33.0831,412982.0
2019-04-08 09:30:00,40.06,40.8,39.9,40.71,175943.0,32.9843,33.5936,32.8526,33.5195,175943.0
2019-04-08 10:00:00,40.76,40.85,40.53,40.63,57323.0,33.5607,33.6348,33.3713,33.4536,57323.0
2019-04-08 10:30:00,40.64,41.0,40.55,40.94,94255.0,33.4619,33.7583,33.3877,33.7089,94255.0
2019-04-08 11:00:00,40.96,40.98,40.7,40.86,71053.0,33.7253,33.7418,33.5113,33.643,71053.0
2019-04-08 11:30:00,40.87,40.94,40.82,40.87,50022.0,33.6512,33.7089,33.6101,33.6512,50022.0
2019-04-08 12:00:00,40.87,40.87,40.68,40.81,38349.0,33.6512,33.6512,33.4948,33.6018,38349.0
2019-04-08 12:30:00,40.82,40.84,40.65,40.68,81761.0,33.6101,33.6265,33.4701,33.4948,81761.0
2019-04-08 13:00:00,40.68,40.71,40.52,40.68,53872.0,33.4948,33.5195,33.363,33.4948,53872.0
2019-04-08 13:30:00,40.68,40.76,40.59,40.7,57527.0,33.4948,33.5607,33.4207,33.5113,57527.0
2019-04-08 14:00:00,40.7,40.8,40.6,40.73,51444.0,33.5113,33.5936,33.4289,33.536,51444.0
2019-04-08 14:30:00,40.73,40.75,40.63,40.64,52872.0,33.536,33.5524,33.4536,33.4619,52872.0
2019-04-08 15:00:00,40.63,40.71,40.6,40.66,61805.0,33.4536,33.5195,33.4289,33.4783,61805.0
2019-04-08 15:30:00,40.66,40.67,40.54,40.65,343223.0,33.4783,33.4866,33.3795,33.4701,343223.0
2019-04-09 09:30:00,40.35,40.69,40.23,40.53,175738.0,33.2231,33.503,33.1243,33.3713,175738.0
2019-04-09 10:00:00,40.56,40.67,40.44,40.61,63719.0,33.396,33.4866,33.2972,33.4371,63719.0
2019-04-09 10:30:00,40.62,40.75,40.56,40.71,111652.0,33.4454,33.5524,33.396,33.5195,111652.0
2019-04-09 11:00:00,40.71,40.81,40.47,40.64,106849.0,33.5195,33.6018,33.3219,33.4619,106849.0
2019-04-09 11:30:00,40.65,40.72,40.49,40.65,95219.0,33.4701,33.5277,33.3383,33.4701,95219.0
2019-04-09 12:00:00,40.66,40.78,40.55,40.6,90062.0,33.4783,33.5771,33.3877,33.4289,90062.0
2019-04-09 12:30:00,40.59,40.6,40.48,40.54,85984.0,33.4207,33.4289,33.3301,33.3795,85984.0
2019-04-09 13:00:00,40.54,40.58,40.48,40.55,73748.0,33.3795,33.4124,33.3301,33.3877,73748.0
2019-04-09 13:30:00,40.54,40.62,40.46,40.51,81803.0,33.3795,33.4454,33.3136,33.3548,81803.0
2019-04-09 14:00:00,40.51,40.52,40.44,40.48,86898.0,33.3548,33.363,33.2972,33.3301,86898.0
2019-04-09 14:30:00,40.49,40.65,40.48,40.64,70918.0,33.3383,33.4701,33.3301,33.4619,70918.0
2019-04-09 15:00:00,40.64,40.68,40.53,40.53,69054.0,33.4619,33.4948,33.3713,33.3713,69054.0
2019-04-09 15:30:00,40.53,40.67,40.52,40.57,345013.0,33.3713,33.4866,33.363,33.4042,345013.0
2019-04-10 09:30:00,40.75,41.18,40.42,40.95,113239.0,33.5524,33.9065,33.2807,33.7171,113239.0
2019-04-10 10:00:00,40.93,41.0,40.37,40.54,132654.0,33.7006,33.7583,33.2395,33.3795,132654.0
2019-04-10 10:30:00,40.52,40.63,40.42,40.62,71595.0,33.363,33.4536,33.2807,33.4454,71595.0
2019-04-10 11:00:00,40.66,40.76,40.62,40.69,66309.0,33.4783,33.5607,33.4454,33.503,66309.0
2019-04-10 11:30:00,40.7,40.81,40.68,40.81,117082.0,33.5113,33.6018,33.4948,33.6018,117082.0
2019-04-10 12:00:00,40.82,40.98,40.82,40.97,74481.0,33.6101,33.7418,33.6101,33.7336,74481.0
2019-04-10 12:30:00,40.97,41.0,40.73,40.77,106835.0,33.7336,33.7583,33.536,33.5689,106835.0
2019-04-10 13:00:00,40.77,40.88,40.77,40.86,77130.0,33.5689,33.6595,33.5689,33.643,77130.0
2019-04-10 13:30:00,40.87,41.02,40.84,40.98,67686.0,33.6512,33.7747,33.6265,33.7418,67686.0
2019-04-10 14:00:00,40.98,40.98,40.79,40.82,92523.0,33.7418,33.7418,33.5854,33.6101,92523.0
2019-04-10 14:30:00,40.82,40.99,40.76,40.94,60930.0,33.6101,33.75,33.5607,33.7089,60930.0
2019-04-10 15:00:00,40.95,41.05,40.9,41.0,173918.0,33.7171,33.7994,33.6759,33.7583,173918.0
2019-04-10 15:30:00,41.01,41.19,41.01,41.17,298028.0,33.7665,33.9147,33.7665,33.8982,298028.0
2019-04-11 09:30:00,41.18,41.18,40.72,40.79,197841.0,33.9065,33.9065,33.5277,33.5854,197841.0
2019-04-11 10:00:00,40.78,41.03,40.63,40.99,152196.0,33.5771,33.783,33.4536,33.75,152196.0
2019-04-11 10:30:00,40.98,41.15,40.91,40.94,88600.0,33.7418,33.8818,33.6842,33.7089,88600.0
2019-04-11 11:00:00,40.93,41.14,40.92,41.05,70820.0,33.7006,33.8735,33.6924,33.7994,70820.0
2019-04-11 11:30:00,41.05,41.1,40.88,41.08,71025.0,33.7994,33.8406,33.6595,33.8241,71025.0
2019-04-11 12:00:00,41.08,41.18,41.06,41.16,89152.0,33.8241,33.9065,33.8077,33.89,89152.0
2019-04-11 12:30:00,41.16,41.17,41.01,41.14,61077.0,33.89,33.8982,33.7665,33.8735,61077.0
2019-04-11 13:00:00,41.13,41.16,41.07,41.09,59231.0,33.8653,33.89,33.8159,33.8324,59231.0
2019-04-11 13:30:00,41.09,41.09,40.94,41.01,64338.0,33.8324,33.8324,33.7089,33.7665,64338.0
2019-04-11 14:00:00,41.02,41.02,40.8,40.81,87807.0,33.7747,33.7747,33.5936,33.6018,87807.0
2019-04-11 14:30:00,40.81,40.88,40.62,40.68,170575.0,33.6018,33.6595,33.4454,33.4948,170575.0
2019-04-11 15:00:00,40.67,40.75,40.57,40.67,139031.0,33.4866,33.5524,33.4042,33.4866,139031.0
2019-04-11 15:30:00,40.66,40.79,40.58,40.67,562716.0,33.4783,33.5854,33.4124,33.4866,562716.0
2019-04-12 09:30:00,40.92,41.21,40.81,41.03,86956.0,33.6924,33.9312,33.6018,33.783,86956.0
2019-04-12 10:00:00,41.05,41.08,40.66,40.73,112608.0,33.7994,33.8241,33.4783,33.536,112608.0
2019-04-12 10:30:00,40.77,40.83,40.62,40.67,98137.0,33.5689,33.6183,33.4454,33.4866,98137.0
2019-04-12 11:00:00,40.67,40.8,40.45,40.55,131559.0,33.4866,33.5936,33.3054,33.3877,131559.0
2019-04-12 11:30:00,40.57,40.63,40.53,40.55,74438.0,33.4042,33.4536,33.3713,33.3877,74438.0
2019-04-12 12:00:00,40.56,40.63,40.48,40.53,158015.0,33.396,33.4536,33.3301,33.3713,158015.0
2019-04-12 12:30:00,40.52,40.59,40.48,40.52,170024.0,33.363,33.4207,33.3301,33.363,170024.0
2019-04-12 13:00:00,40.52,40.53,40.43,40.48,108211.0,33.363,33.3713,33.2889,33.3301,108211.0
2019-04-12 13:30:00,40.48,40.53,40.43,40.43,85838.0,33.3301,33.3713,33.2889,33.2889,85838.0
2019-04-12 14:00:00,40.43,40.52,40.41,40.5,90582.0,33.2889,33.363,33.2725,33.3466,90582.0
2019-04-12 14:30:00,40.5,40.51,40.37,40.4,90390.0,33.3466,33.3548,33.2395,33.2642,90390.0
2019-04-12 15:00:00,40.4,40.44,40.29,40.36,165827.0,33.2642,33.2972,33.1737,33.2313,165827.0
2019-04-12 15:30:00,40.36,40.54,40.34,40.49,326775.0,33.2313,33.3795,33.2148,33.3383,326775.0
2019-04-15 09:30:00,40.48,40.72,40.26,40.41,255634.0,33.3301,33.5277,33.149,33.2725,255634.0
2019-04-15 10:00:00,40.42,40.52,40.2,40.3,345000.0,33.2807,33.363,33.0996,33.1819,345000.0
2019-04-15 10:30:00,40.31,40.34,39.99,40.02,220269.0,33.1901,33.2148,32.9267,32.9514,220269.0
2019-04-15 11:00:00,40.01,40.31,39.95,40.22,309939.0,32.9431,33.1901,32.8937,33.116,309939.0
2019-04-15 11:30:00,40.22,40.27,40.12,40.22,97769.0,33.116,33.1572,33.0337,33.116,97769.0
2019-04-15 12:00:00,40.22,40.24,40.08,40.14,104963.0,33.116,33.1325,33.0008,33.0502,104963.0
2019-04-15 12:30:00,40.15,40.16,39.94,39.97,317994.0,33.0584,33.0666,32.8855,32.9102,317994.0
2019-04-15 13:00:00,39.97,40.01,39.93,40.0,61448.0,32.9102,32.9431,32.8773,32.9349,61448.0
2019-04-15 13:30:00,40.0,40.1,39.98,40.01,134951.0,32.9349,33.0172,32.9184,32.9431,134951.0
2019-04-15 14:00:00,40.01,40.07,39.99,40.01,224222.0,32.9431,32.9925,32.9267,32.9431,224222.0
2019-04-15 14:30:00,40.0,40.01,39.76,39.8,155385.0,32.9349,32.9431,32.7373,32.7702,155385.0
2019-04-15 15:00:00,39.8,39.86,39.73,39.75,123795.0,32.7702,32.8196,32.7126,32.729,123795.0
2019-04-15 15:30:00,39.75,39.77,39.58,39.63,555215.0,32.729,32.7455,32.5891,32.6302,555215.0
2019-04-16 09:30:00,39.67,40.02,39.58,39.6,95079.0,32.6632,32.9514,32.5891,32.6055,95079.0
2019-04-16 10:00:00,39.6,39.73,39.46,39.57,299615.0,32.6055,32.7126,32.4903,32.5808,299615.0
2019-04-16 10:30:00,39.58,39.71,39.49,39.56,279590.0,32.5891,32.6961,32.515,32.5726,279590.0
2019-04-16 11:00:00,39.57,39.67,39.49,39.6,115653.0,32.5808,32.6632,32.515,32.6055,115653.0
2019-04-16 11:30:00,39.6,39.87,39.56,39.87,146931.0,32.6055,32.8279,32.5726,32.8279,146931.0
2019-04-16 12:00:00,39.88,40.08,39.78,40.07,77390.0,32.8361,33.0008,32.7538,32.9925,77390.0
2019-04-16 12:30:00,40.08,40.23,40.01,40.21,81167.0,33.0008,33.1243,32.9431,33.1078,81167.0
2019-04-16 13:00:00,40.22,40.27,40.15,40.16,46764.0,33.116,33.1572,33.0584,33.0666,46764.0
2019-04-16 13:30:00,40.16,40.33,40.15,40.23,49215.0,33.0666,33.2066,33.0584,33.1243,49215.0
2019-04-16 14:00:00,40.23,40.26,40.16,40.21,43856.0,33.1243,33.149,33.0666,33.1078,43856.0
2019-04-16 14:30:00,40.21,40.24,40.09,40.12,48912.0,33.1078,33.1325,33.009,33.0337,48912.0
2019-04-16 15:00:00,40.12,40.36,40.12,40.27,53026.0,33.0337,33.2313,33.0337,33.1572,53026.0
2019-04-16 15:30:00,40.27,40.29,40.16,40.23,222766.0,33.1572,33.1737,33.0666,33.1243,222766.0
2019-04-17 09:30:00,40.4,40.77,40.12,40.67,159412.0,33.2642,33.5689,33.0337,33.4866,159412.0
2019-04-17 10:00:00,40.63,40.63,40.0,40.03,223942.0,33.4536,33.4536,32.9349,32.9596,223942.0
2019-04-17 10:30:00,40.05,40.32,39.87,39.9,207090.0,32.9761,33.1984,32.8279,32.8526,207090.0
2019-04-17 11:00:00,39.91,40.03,39.81,39.81,47644.0,32.8608,32.9596,32.7785,32.7785,47644.0
2019-04-17 11:30:00,39.83,39.91,39.76,39.83,46271.0,32.7949,32.8608,32.7373,32.7949,46271.0
2019-04-17 12:00:00,39.85,39.88,39.65,39.82,44920.0,32.8114,32.8361,32.6467,32.7867,44920.0
2019-04-17 12:30:00,39.81,39.96,39.78,39.94,34582.0,32.7785,32.902,32.7538,32.8855,34582.0
2019-04-17 13:00:00,39.95,39.97,39.76,39.76,29537.0,32.8937,32.9102,32.7373,32.7373,29537.0
2019-04-17 13:30:00,39.77,39.8,39.58,39.61,56969.0,32.7455,32.7702,32.5891,32.6138,56969.0
2019-04-17 14:00:00,39.6,39.69,39.56,39.56,45736.0,32.6055,32.6796,32.5726,32.5726,45736.0
2019-04-17 14:30:00,39.58,39.68,39.57,39.68,67215.0,32.5891,32.6714,32.5808,32.6714,67215.0
2019-04-17 15:00:00,39.69,39.75,39.61,39.63,64498.0,32.6796,32.729,32.6138,32.6302,64498.0
2019-04-17 15:30:00,39.63,39.86,39.61,39.84,324291.0,32.6302,32.8196,32.6138,32.8032,324291.0
2019-04-18 09:30:00,39.85,40.27,39.31,39.87,395382.0,32.8114,33.1572,32.3668,32.8279,395382.0
2019-04-18 10:00:00,39.88,39.95,39.36,39.45,195198.0,32.8361,32.8937,32.4079,32.482,195198.0
2019-04-18 10:30:00,39.45,39.56,39.21,39.31,302743.0,32.482,32.5726,32.2844,32.3668,302743.0
2019-04-18 11:00:00,39.31,39.42,38.91,39.02,324525.0,32.3668,32.4573,32.0374,32.128,324525.0
2019-04-18 11:30:00,39.02,39.19,38.99,39.0,480482.0,32.128,32.268,32.1033,32.1115,480482.0
2019-04-18 12:00:00,39.01,39.21,38.85,39.18,495420.0,32.1198,32.2844,31.988,32.2597,495420.0
2019-04-18 12:30:00,39.17,39.33,39.08,39.26,95524.0,32.2515,32.3832,32.1774,32.3256,95524.0
2019-04-18 13:00:00,39.25,39.29,39.12,39.13,40879.0,32.3174,32.3503,32.2103,32.2186,40879.0
2019-04-18 13:30:00,39.13,39.16,39.06,39.13,38652.0,32.2186,32.2433,32.1609,32.2186,38652.0
2019-04-18 14:00:00,39.12,39.16,38.99,39.14,68103.0,32.2103,32.2433,32.1033,32.2268,68103.0
2019-04-18 14:30:00,39.15,39.18,39.1,39.16,59230.0,32.235,32.2597,32.1939,32.2433,59230.0
2019-04-18 15:00:00,39.16,39.24,38.97,38.97,130709.0,32.2433,32.3091,32.0868,32.0868,130709.0
2019-04-18 15:30:00,38.97,39.01,38.84,38.85,612582.0,32.0868,32.1198,31.9798,31.988,612582.0
2019-04-22 09:30:00,38.75,39.07,38.66,38.77,83385.0,31.9057,32.1692,31.8316,31.9221,83385.0
2019-04-22 10:00:00,38.77,38.77,38.33,38.42,103666.0,31.9221,31.9221,31.5599,31.634,103666.0
2019-04-22 10:30:00,38.42,38.65,38.36,38.59,284764.0,31.634,31.8233,31.5846,31.7739,284764.0
2019-04-22 11:00:00,38.59,38.63,38.49,38.55,154890.0,31.7739,31.8069,31.6916,31.741,154890.0
2019-04-22 11:30:00,38.55,38.63,38.52,38.58,96279.0,31.741,31.8069,31.7163,31.7657,96279.0
2019-04-22 12:00:00,38.59,38.75,38.53,38.57,208491.0,31.7739,31.9057,31.7245,31.7575,208491.0
2019-04-22 12:30:00,38.57,38.61,38.35,38.35,137817.0,31.7575,31.7904,31.5763,31.5763,137817.0
2019-04-22 13:00:00,38.36,38.51,38.31,38.4,100963.0,31.5846,31.7081,31.5434,31.6175,100963.0
2019-04-22 13:30:00,38.4,38.4,38.21,38.23,80385.0,31.6175,31.6175,31.4611,31.4775,80385.0
2019-04-22 14:00:00,38.23,38.25,37.9,38.16,326707.0,31.4775,31.494,31.2058,31.4199,326707.0
2019-04-22 14:30:00,38.16,38.17,37.89,38.0,89887.0,31.4199,31.4281,31.1976,31.2881,89887.0
2019-04-22 15:00:00,37.99,38.04,37.91,37.97,122221.0,31.2799,31.3211,31.214,31.2634,122221.0
2019-04-22 15:30:00,37.97,38.07,37.92,38.0,414588.0,31.2634,31.3458,31.2223,31.2881,414588.0
2019-04-23 09:30:00,38.21,38.5,37.93,38.14,129040.0,31.4611,31.6998,31.2305,31.4034,129040.0
2019-04-23 10:00:00,38.15,38.36,38.15,38.33,86310.0,31.4117,31.5846,31.4117,31.5599,86310.0
2019-04-23 10:30:00,38.34,38.5,38.18,38.22,119963.0,31.5681,31.6998,31.4364,31.4693,119963.0
2019-04-23 11:00:00,38.22,38.35,38.2,38.28,86824.0,31.4693,31.5763,31.4528,31.5187,86824.0
2019-04-23 11:30:00,38.29,38.51,38.29,38.48,86638.0,31.5269,31.7081,31.5269,31.6834,86638.0
2019-04-23 12:00:00,38.48,38.62,38.45,38.58,66774.0,31.6834,31.7986,31.6587,31.7657,66774.0
2019-04-23 12:30:00,38.59,38.6,38.47,38.53,72259.0,31.7739,31.7822,31.6751,31.7245,72259.0
2019-04-23 13:00:00,38.53,38.89,38.51,38.87,194056.0,31.7245,32.0209,31.7081,32.0045,194056.0
2019-04-23 13:30:00,38.88,38.9,38.52,38.56,149934.0,32.0127,32.0292,31.7163,31.7492,149934.0
2019-04-23 14:00:00,38.56,38.61,38.48,38.5,82097.0,31.7492,31.7904,31.6834,31.6998,82097.0
2019-04-23 14:30:00,38.5,38.51,38.43,38.43,70483.0,31.6998,31.7081,31.6422,31.6422,70483.0
2019-04-23 15:00:00,38.41,38.58,38.38,38.56,89806.0,31.6257,31.7657,31.601,31.7492,89806.0
2019-04-23 15:30:00,38.56,38.66,38.53,38.57,294408.0,31.7492,31.8316,31.7245,31.7575,294408.0
2019-04-24 09:30:00,38.79,39.14,38.72,38.95,125202.0,31.9386,32.2268,31.881,32.0704,125202.0
2019-04-24 10:00:00,38.97,39.04,38.8,38.9,136086.0,32.0868,32.1445,31.9468,32.0292,136086.0
2019-04-24 10:30:00,38.89,39.14,38.86,39.08,108353.0,32.0209,32.2268,31.9962,32.1774,108353.0
2019-04-24 11:00:00,39.08,39.31,39.02,39.14,113610.0,32.1774,32.3668,32.128,32.2268,113610.0
2019-04-24 11:30:00,39.15,39.17,38.86,38.89,49006.0,32.235,32.2515,31.9962,32.0209,49006.0
2019-04-24 12:00:00,38.89,38.91,38.78,38.86,51757.0,32.0209,32.0374,31.9304,31.9962,51757.0
2019-04-24 12:30:00,38.86,38.86,38.72,38.72,45890.0,31.9962,31.9962,31.881,31.881,45890.0
2019-04-24 13:00:00,38.72,38.75,38.63,38.73,31951.0,31.881,31.9057,31.8069,31.8892,31951.0
2019-04-24 13:30:00,38.73,38.91,38.7,38.84,45629.0,31.8892,32.0374,31.8645,31.9798,45629.0
2019-04-24 14:00:00,38.85,39.13,38.85,39.11,64539.0,31.988,32.2186,31.988,32.2021,64539.0
2019-04-24 14:30:00,39.11,39.14,39.05,39.09,39986.0,32.2021,32.2268,32.1527,32.1856,39986.0
2019-04-24 15:00:00,39.09,39.19,39.06,39.11,55172.0,32.1856,32.268,32.1609,32.2021,55172.0
2019-04-24 15:30:00,39.11,39.15,38.96,38.97,246174.0,32.2021,32.235,32.0786,32.0868,246174.0
2019-04-25 09:30:00,38.93,38.93,38.14,38.45,75123.0,32.0539,32.0539,31.4034,31.6587,75123.0
2019-04-25 10:00:00,38.45,38.45,38.04,38.11,73498.0,31.6587,31.6587,31.3211,31.3787,73498.0
2019-04-25 10:30:00,38.12,38.42,38.0,38.42,117224.0,31.387,31.634,31.2881,31.634,117224.0
2019-04-25 11:00:00,38.41,38.6,38.35,38.56,67277.0,31.6257,31.7822,31.5763,31.7492,67277.0
2019-04-25 11:30:00,38.56,38.77,38.56,38.65,63255.0,31.7492,31.9221,31.7492,31.8233,63255.0
2019-04-25 12:00:00,38.66,38.75,38.51,38.65,67178.0,31.8316,31.9057,31.7081,31.8233,67178.0
2019-04-25 12:30:00,38.63,38.75,38.59,38.75,31093.0,31.8069,31.9057,31.7739,31.9057,31093.0
2019-04-25 13:00:00,38.74,38.75,38.46,38.6,49882.0,31.8974,31.9057,31.6669,31.7822,49882.0
2019-04-25 13:30:00,38.6,38.63,38.49,38.52,29349.0,31.7822,31.8069,31.6916,31.7163,29349.0
2019-04-25 14:00:00,38.51,38.58,38.49,38.54,36331.0,31.7081,31.7657,31.6916,31.7328,36331.0
2019-04-25 14:30:00,38.53,38.54,38.24,38.24,70286.0,31.7245,31.7328,31.4858,31.4858,70286.0
2019-04-25 15:00:00,38.24,38.27,38.09,38.25,96648.0,31.4858,31.5105,31.3623,31.494,96648.0
2019-04-25 15:30:00,38.25,38.36,38.22,38.23,309523.0,31.494,31.5846,31.4693,31.4775,309523.0
2019-04-26 09:30:00,38.13,38.42,37.69,37.94,185312.0,31.3952,31.634,31.0329,31.2387,185312.0
2019-04-26 10:00:00,37.96,38.2,37.86,38.2,89218.0,31.2552,31.4528,31.1729,31.4528,89218.0
2019-04-26 10:30:00,38.21,38.36,38.16,38.33,118813.0,31.4611,31.5846,31.4199,31.5599,118813.0
2019-04-26 11:00:00,38.32,38.55,38.16,38.2,171327.0,31.5516,31.741,31.4199,31.4528,171327.0
2019-04-26 11:30:00,38.18,38.28,38.14,38.22,55695.0,31.4364,31.5187,31.4034,31.4693,55695.0
2019-04-26 12:00:00,38.22,38.43,38.22,38.27,75969.0,31.4693,31.6422,31.4693,31.5105,75969.0
2019-04-26 12:30:00,38.28,38.36,38.24,38.32,77802.0,31.5187,31.5846,31.4858,31.5516,77802.0
2019-04-26 13:00:00,38.32,38.34,38.18,38.22,85893.0,31.5516,31.5681,31.4364,31.4693,85893.0
2019-04-26 13:30:00,38.22,38.32,38.22,38.26,57353.0,31.4693,31.5516,31.4693,31.5022,57353.0
2019-04-26 14:00:00,38.26,38.29,38.15,38.23,76838.0,31.5022,31.5269,31.4117,31.4775,76838.0
2019-04-26 14:30:00,38.22,38.26,38.16,38.22,109539.0,31.4693,31.5022,31.4199,31.4693,109539.0
2019-04-26 15:00:00,38.23,38.37,38.22,38.35,137225.0,31.4775,31.5928,31.4693,31.5763,137225.0
2019-04-26 15:30:00,38.34,38.43,38.22,38.32,429131.0,31.5681,31.6422,31.4693,31.5516,429131.0
2019-04-29 09:30:00,38.18,38.56,37.91,38.1,190479.0,31.4364,31.7492,31.214,31.3705,190479.0
2019-04-29 10:00:00,38.15,38.16,37.81,38.09,101347.0,31.4117,31.4199,31.1317,31.3623,101347.0
2019-04-29 10:30:00,38.1,38.18,37.95,38.01,196838.0,31.3705,31.4364,31.247,31.2964,196838.0
2019-04-29 11:00:00,37.99,38.05,37.85,37.94,76904.0,31.2799,31.3293,31.1646,31.2387,76904.0
2019-04-29 11:30:00,37.95,38.16,37.9,38.11,52137.0,31.247,31.4199,31.2058,31.3787,52137.0
2019-04-29 12:00:00,38.1,38.27,38.06,38.27,37441.0,31.3705,31.5105,31.3376,31.5105,37441.0
2019-04-29 12:30:00,38.26,38.31,38.22,38.24,42375.0,31.5022,31.5434,31.4693,31.4858,42375.0
2019-04-29 13:00:00,38.24,38.25,38.02,38.12,48492.0,31.4858,31.494,31.3046,31.387,48492.0
2019-04-29 13:30:00,38.11,38.12,37.99,38.01,49711.0,31.3787,31.387,31.2799,31.2964,49711.0
2019-04-29 14:00:00,38.02,38.05,37.81,37.92,170408.0,31.3046,31.3293,31.1317,31.2223,170408.0
2019-04-29 14:30:00,37.91,37.91,37.76,37.85,77234.0,31.214,31.214,31.0905,31.1646,77234.0
2019-04-29 15:00:00,37.85,37.93,37.84,37.9,117865.0,31.1646,31.2305,31.1564,31.2058,117865.0
2019-04-29 15:30:00,37.89,37.89,37.71,37.71,429514.0,31.1976,31.1976,31.0494,31.0494,429514.0
2019-04-30 09:30:00,37.71,37.75,37.38,37.58,239098.0,31.0494,31.0823,30.7777,30.9423,239098.0
2019-04-30 10:00:00,37.58,37.58,37.29,37.38,273214.0,30.9423,30.9423,30.7036,30.7777,273214.0
2019-04-30 10:30:00,37.38,37.7,37.37,37.5,112938.0,30.7777,31.0411,30.7694,30.8765,112938.0
2019-04-30 11:00:00,37.49,37.49,37.23,37.26,89605.0,30.8682,30.8682,30.6542,30.6789,89605.0
2019-04-30 11:30:00,37.27,37.36,37.23,37.3,133269.0,30.6871,30.7612,30.6542,30.7118,133269.0
2019-04-30 12:00:00,37.3,37.4,37.24,37.33,100247.0,30.7118,30.7941,30.6624,30.7365,100247.0
2019-04-30 12:30:00,37.33,37.35,37.16,37.19,112688.0,30.7365,30.753,30.5965,30.6212,112688.0
2019-04-30 13:00:00,37.19,37.27,37.13,37.15,193694.0,30.6212,30.6871,30.5718,30.5883,193694.0
2019-04-30 13:30:00,37.15,37.28,37.11,37.2,94792.0,30.5883,30.6953,30.5553,30.6295,94792.0
2019-04-30 14:00:00,37.2,37.24,37.11,37.15,160969.0,30.6295,30.6624,30.5553,30.5883,160969.0
2019-04-30 14:30:00,37.15,37.16,36.97,37.06,141897.0,30.5883,30.5965,30.4401,30.5142,141897.0
2019-04-30 15:00:00,37.06,37.17,37.05,37.09,103480.0,30.5142,30.6047,30.5059,30.5389,103480.0
2019-04-30 15:30:00,37.09,37.16,36.97,36.98,478633.0,30.5389,30.5965,30.4401,30.4483,478633.0
2019-05-01 09:30:00,37.07,37.29,36.54,36.54,72200.0,30.5224,30.7036,30.086,30.086,72200.0
2019-05-01 10:00:00,36.53,36.61,36.42,36.48,67042.0,30.0778,30.1437,29.9872,30.0366,67042.0
2019-05-01 10:30:00,36.48,36.62,36.37,36.44,75679.0,30.0366,30.1519,29.9461,30.0037,75679.0
2019-05-01 11:00:00,36.43,36.51,36.29,36.3,58245.0,29.9955,30.0613,29.8802,29.8884,58245.0
2019-05-01 11:30:00,36.3,36.47,36.29,36.44,94321.0,29.8884,30.0284,29.8802,30.0037,94321.0
2019-05-01 12:00:00,36.44,36.45,36.24,36.27,44064.0,30.0037,30.0119,29.839,29.8637,44064.0
2019-05-01 12:30:00,36.27,36.3,36.15,36.23,61708.0,29.8637,29.8884,29.7649,29.8308,61708.0
2019-05-01 13:00:00,36.23,36.34,36.2,36.26,119246.0,29.8308,29.9213,29.8061,29.8555,119246.0
2019-05-01 13:30:00,36.27,36.33,36.24,36.27,64822.0,29.8637,29.9131,29.839,29.8637,64822.0
2019-05-01 14:00:00,36.28,36.35,36.23,36.25,77831.0,29.8719,29.9296,29.8308,29.8472,77831.0
2019-05-01 14:30:00,36.24,36.26,36.06,36.2,109126.0,29.839,29.8555,29.6908,29.8061,109126.0
2019-05-01 15:00:00,36.2,36.2,36.07,36.09,150831.0,29.8061,29.8061,29.699,29.7155,150831.0
2019-05-01 15:30:00,36.09,36.14,35.85,35.87,433933.0,29.7155,29.7567,29.5179,29.5344,433933.0
2019-05-02 09:30:00,36.25,36.33,35.4,35.94,340694.0,29.8472,29.9131,29.1474,29.592,340694.0
2019-05-02 10:00:00,35.93,36.21,35.86,36.03,156988.0,29.5838,29.8143,29.5261,29.6661,156988.0
2019-05-02 10:30:00,36.04,36.11,36.01,36.05,115276.0,29.6743,29.732,29.6496,29.6826,115276.0
2019-05-02 11:00:00,36.05,36.06,35.99,36.0,196997.0,29.6826,29.6908,29.6332,29.6414,196997.0
2019-05-02 11:30:00,35.99,36.15,35.92,36.04,134446.0,29.6332,29.7649,29.5755,29.6743,134446.0
2019-05-02 12:00:00,36.05,36.09,36.0,36.02,387181.0,29.6826,29.7155,29.6414,29.6579,387181.0
2019-05-02 12:30:00,36.02,36.09,35.98,36.0,102343.0,29.6579,29.7155,29.6249,29.6414,102343.0
2019-05-02 13:00:00,36.0,36.06,35.98,36.04,137249.0,29.6414,29.6908,29.6249,29.6743,137249.0
2019-05-02 13:30:00,36.04,36.08,36.01,36.04,140996.0,29.6743,29.7073,29.6496,29.6743,140996.0
2019-05-02 14:00:00,36.04,36.07,35.99,36.01,76548.0,29.6743,29.699,29.6332,29.6496,76548.0
2019-05-02 14:30:00,36.02,36.07,36.0,36.05,99021.0,29.6579,29.699,29.6414,29.6826,99021.0
2019-05-02 15:00:00,36.05,36.06,35.97,36.02,153816.0,29.6826,29.6908,29.6167,29.6579,153816.0
2019-05-02 15:30:00,36.02,36.07,35.92,36.03,392992.0,29.6579,29.699,29.5755,29.6661,392992.0
2019-05-03 09:30:00,36.1,36.36,35.92,36.14,76612.0,29.7237,29.9378,29.5755,29.7567,76612.0
2019-05-03 10:00:00,36.15,36.31,36.14,36.18,117917.0,29.7649,29.8966,29.7567,29.7896,117917.0
2019-05-03 10:30:00,36.18,36.27,36.16,36.25,86586.0,29.7896,29.8637,29.7731,29.8472,86586.0
2019-05-03 11:00:00,36.26,36.26,36.13,36.21,101048.0,29.8555,29.8555,29.7484,29.8143,101048.0
2019-05-03 11:30:00,36.23,36.26,36.1,36.13,70047.0,29.8308,29.8555,29.7237,29.7484,70047.0
2019-05-03 12:00:00,36.13,36.2,36.12,36.16,84709.0,29.7484,29.8061,29.7402,29.7731,84709.0
2019-05-03 12:30:00,36.16,36.22,36.11,36.22,150286.0,29.7731,29.8225,29.732,29.8225,150286.0
2019-05-03 13:00:00,36.22,36.33,36.17,36.25,78776.0,29.8225,29.9131,29.7814,29.8472,78776.0
2019-05-03 13:30:00,36.25,36.32,36.23,36.29,67238.0,29.8472,29.9049,29.8308,29.8802,67238.0
2019-05-03 14:00:00,36.29,36.43,36.27,36.29,106557.0,29.8802,29.9955,29.8637,29.8802,106557.0
2019-05-03 14:30:00,36.29,36.47,36.24,36.43,59402.0,29.8802,30.0284,29.839,29.9955,59402.0
2019-05-03 15:00:00,36.42,36.47,36.37,36.45,80405.0,29.9872,30.0284,29.9461,30.0119,80405.0
2019-05-03 15:30:00,36.45,36.53,36.42,36.48,379905.0,30.0119,30.0778,29.9872,30.0366,379905.0
2019-05-06 09:30:00,36.04,36.48,35.78,36.19,109991.0,29.6743,30.0366,29.4603,29.7978,109991.0
2019-05-06 10:00:00,36.19,36.27,36.01,36.17,118627.0,29.7978,29.8637,29.6496,29.7814,118627.0
2019-05-06 10:30:00,36.2,36.2,35.86,36.08,94727.0,29.8061,29.8061,29.5261,29.7073,94727.0
2019-05-06 11:00:00,36.09,36.14,35.87,36.08,81194.0,29.7155,29.7567,29.5344,29.7073,81194.0
2019-05-06 11:30:00,36.09,36.11,35.87,35.89,78313.0,29.7155,29.732,29.5344,29.5508,78313.0
2019-05-06 12:00:00,35.9,36.04,35.85,35.98,75993.0,29.5591,29.6743,29.5179,29.6249,75993.0
2019-05-06 12:30:00,35.97,36.16,35.95,36.04,70377.0,29.6167,29.7731,29.6002,29.6743,70377.0
2019-05-06 13:00:00,36.05,36.2,35.98,36.19,53456.0,29.6826,29.8061,29.6249,29.7978,53456.0
2019-05-06 13:30:00,36.19,36.23,36.11,36.16,79035.0,29.7978,29.8308,29.732,29.7731,79035.0
2019-05-06 14:00:00,36.16,36.17,36.03,36.09,61771.0,29.7731,29.7814,29.6661,29.7155,61771.0
2019-05-06 14:30:00,36.09,36.3,36.08,36.28,89383.0,29.7155,29.8884,29.7073,29.8719,89383.0
2019-05-06 15:00:00,36.29,36.31,36.19,36.23,76153.0,29.8802,29.8966,29.7978,29.8308,76153.0
2019-05-06 15:30:00,36.23,36.23,36.04,36.05,291808.0,29.8308,29.8308,29.6743,29.6826,291808.0
2019-05-07 09:30:00,35.75,36.2,35.75,36.09,185864.0,29.4356,29.8061,29.4356,29.7155,185864.0
2019-05-07 10:00:00,36.08,36.12,35.91,36.03,108795.0,29.7073,29.7402,29.5673,29.6661,108795.0
2019-05-07 10:30:00,36.03,36.06,35.86,35.99,157712.0,29.6661,29.6908,29.5261,29.6332,157712.0
2019-05-07 11:00:00,35.99,36.03,35.76,35.8,97789.0,29.6332,29.6661,29.4438,29.4767,97789.0
2019-05-07 11:30:00,35.8,35.92,35.76,35.92,76964.0,29.4767,29.5755,29.4438,29.5755,76964.0
2019-05-07 12:00:00,35.91,36.2,35.79,36.19,91304.0,29.5673,29.8061,29.4685,29.7978,91304.0
2019-05-07 12:30:00,36.18,36.28,36.13,36.18,110847.0,29.7896,29.8719,29.7484,29.7896,110847.0
2019-05-07 13:00:00,36.18,36.21,36.03,36.04,81614.0,29.7896,29.8143,29.6661,29.6743,81614.0
2019-05-07 13:30:00,36.03,36.26,36.01,36.26,95351.0,29.6661,29.8555,29.6496,29.8555,95351.0
2019-05-07 14:00:00,36.26,36.28,36.08,36.09,88862.0,29.8555,29.8719,29.7073,29.7155,88862.0
2019-05-07 14:30:00,36.09,36.11,35.8,36.01,107298.0,29.7155,29.732,29.4767,29.6496,107298.0
2019-05-07 15:00:00,36.01,36.04,35.86,35.99,100242.0,29.6496,29.6743,29.5261,29.6332,100242.0
2019-05-07 15:30:00,35.99,36.09,35.84,35.84,666090.0,29.6332,29.7155,29.5097,29.5097,666090.0
2019-05-08 09:30:00,35.68,35.88,35.26,35.58,112871.0,29.3779,29.5426,29.0321,29.2956,112871.0
2019-05-08 10:00:00,35.63,35.95,35.63,35.8,51392.0,29.3368,29.6002,29.3368,29.4767,51392.0
2019-05-08 10:30:00,35.8,35.88,35.72,35.84,40285.0,29.4767,29.5426,29.4109,29.5097,40285.0
2019-05-08 11:00:00,35.87,36.26,35.86,36.16,42727.0,29.5344,29.8555,29.5261,29.7731,42727.0
2019-05-08 11:30:00,36.16,36.21,36.01,36.12,31601.0,29.7731,29.8143,29.6496,29.7402,31601.0
2019-05-08 12:00:00,36.1,36.14,35.96,36.09,25388.0,29.7237,29.7567,29.6085,29.7155,25388.0
2019-05-08 12:30:00,36.08,36.13,36.04,36.06,27566.0,29.7073,29.7484,29.6743,29.6908,27566.0
2019-05-08 13:00:00,36.06,36.11,36.02,36.04,28599.0,29.6908,29.732,29.6579,29.6743,28599.0
2019-05-08 13:30:00,36.02,36.08,36.0,36.04,22537.0,29.6579,29.7073,29.6414,29.6743,22537.0
2019-05-08 14:00:00,36.04,36.09,35.95,36.09,29794.0,29.6743,29.7155,29.6002,29.7155,29794.0
2019-05-08 14:30:00,36.08,36.14,36.04,36.13,34920.0,29.7073,29.7567,29.6743,29.7484,34920.0
2019-05-08 15:00:00,36.13,36.18,36.07,36.11,80005.0,29.7484,29.7896,29.699,29.732,80005.0
2019-05-08 15:30:00,36.11,36.15,35.83,35.87,263321.0,29.732,29.7649,29.5014,29.5344,263321.0
2019-05-09 09:30:00,35.63,36.04,35.59,35.98,118924.0,29.3368,29.6743,29.3038,29.6249,118924.0
2019-05-09 10:00:00,35.98,36.1,35.78,35.83,123948.0,29.6249,29.7237,29.4603,29.5014,123948.0
2019-05-09 10:30:00,35.81,35.94,35.71,35.74,136627.0,29.485,29.592,29.4026,29.4273,136627.0
2019-05-09 11:00:00,35.73,35.95,35.7,35.88,67457.0,29.4191,29.6002,29.3944,29.5426,67457.0
2019-05-09 11:30:00,35.89,36.12,35.89,36.03,81319.0,29.5508,29.7402,29.5508,29.6661,81319.0
2019-05-09 12:00:00,36.03,36.13,35.96,36.12,57825.0,29.6661,29.7484,29.6085,29.7402,57825.0
2019-05-09 12:30:00,36.11,36.27,36.11,36.21,90867.0,29.732,29.8637,29.732,29.8143,90867.0
2019-05-09 13:00:00,36.2,36.25,36.03,36.08,53933.0,29.8061,29.8472,29.6661,29.7073,53933.0
2019-05-09 13:30:00,36.09,36.38,36.08,36.28,60204.0,29.7155,29.9543,29.7073,29.8719,60204.0
2019-05-09 14:00:00,36.29,36.38,36.18,36.32,83095.0,29.8802,29.9543,29.7896,29.9049,83095.0
2019-05-09 14:30:00,36.32,36.34,36.16,36.17,68506.0,29.9049,29.9213,29.7731,29.7814,68506.0
2019-05-09 15:00:00,36.17,36.17,36.01,36.15,85342.0,29.7814,29.7814,29.6496,29.7649,85342.0
2019-05-09 15:30:00,36.16,36.29,36.13,36.17,336153.0,29.7731,29.8802,29.7484,29.7814,336153.0
2019-05-10 09:30:00,36.02,36.47,36.02,36.13,72004.0,29.6579,30.0284,29.6579,29.7484,72004.0
2019-05-10 10:00:00,36.14,36.15,35.67,35.74,130825.0,29.7567,29.7649,29.3697,29.4273,130825.0
2019-05-10 10:30:00,35.75,35.87,35.68,35.78,147224.0,29.4356,29.5344,29.3779,29.4603,147224.0
2019-05-10 11:00:00,35.78,35.84,35.67,35.67,94359.0,29.4603,29.5097,29.3697,29.3697,94359.0
2019-05-10 11:30:00,35.67,35.77,35.59,35.77,99415.0,29.3697,29.452,29.3038,29.452,99415.0
2019-05-10 12:00:00,35.76,36.11,35.76,36.1,96495.0,29.4438,29.732,29.4438,29.7237,96495.0
2019-05-10 12:30:00,36.12,36.22,35.99,36.19,96278.0,29.7402,29.8225,29.6332,29.7978,96278.0
2019-05-10 13:00:00,36.2,36.44,36.17,36.37,95247.0,29.8061,30.0037,29.7814,29.9461,95247.0
2019-05-10 13:30:00,36.38,36.45,36.29,36.41,69982.0,29.9543,30.0119,29.8802,29.979,69982.0
2019-05-10 14:00:00,36.41,36.49,36.36,36.43,56460.0,29.979,30.0449,29.9378,29.9955,56460.0
2019-05-10 14:30:00,36.44,36.49,36.41,36.44,66545.0,30.0037,30.0449,29.979,30.0037,66545.0
2019-05-10 15:00:00,36.45,36.75,36.44,36.69,103381.0,30.0119,30.2589,30.0037,30.2095,103381.0
2019-05-10 15:30:00,36.69,36.69,36.44,36.56,276200.0,30.2095,30.2095,30.0037,30.1025,276200.0
2019-05-13 09:30:00,35.78,36.12,35.58,35.71,222994.0,29.4603,29.7402,29.2956,29.4026,222994.0
2019-05-13 10:00:00,35.71,35.71,35.23,35.39,130794.0,29.4026,29.4026,29.0074,29.1391,130794.0
2019-05-13 10:30:00,35.4,35.58,35.3,35.47,101004.0,29.1474,29.2956,29.065,29.205,101004.0
2019-05-13 11:00:00,35.51,35.66,35.42,35.54,95409.0,29.238,29.3615,29.1638,29.2627,95409.0
2019-05-13 11:30:00,35.54,35.59,35.26,35.45,71763.0,29.2627,29.3038,29.0321,29.1885,71763.0
2019-05-13 12:00:00,35.45,35.45,35.3,35.37,48513.0,29.1885,29.1885,29.065,29.1227,48513.0
2019-05-13 12:30:00,35.36,35.4,35.24,35.29,76279.0,29.1144,29.1474,29.0156,29.0568,76279.0
2019-05-13 13:00:00,35.28,35.4,35.13,35.4,100881.0,29.0486,29.1474,28.9251,29.1474,100881.0
2019-05-13 13:30:00,35.4,35.59,35.38,35.47,63802.0,29.1474,29.3038,29.1309,29.205,63802.0
2019-05-13 14:00:00,35.47,35.51,35.34,35.49,85988.0,29.205,29.238,29.098,29.2215,85988.0
2019-05-13 14:30:00,35.49,35.79,35.35,35.61,200311.0,29.2215,29.4685,29.1062,29.3203,200311.0
2019-05-13 15:00:00,35.6,35.72,35.56,35.58,72924.0,29.3121,29.4109,29.2791,29.2956,72924.0
2019-05-13 15:30:00,35.58,35.71,35.51,35.56,290487.0,29.2956,29.4026,29.238,29.2791,290487.0
2019-05-14 09:30:00,35.74,35.92,35.43,35.56,49405.0,29.4273,29.5755,29.1721,29.2791,49405.0
2019-05-14 10:00:00,35.57,35.61,35.17,35.23,72517.0,29.2874,29.3203,28.958,29.0074,72517.0
2019-05-14 10:30:00,35.27,35.71,35.23,35.57,106783.0,29.0403,29.4026,29.0074,29.2874,106783.0
2019-05-14 11:00:00,35.54,35.83,35.48,35.77,157557.0,29.2627,29.5014,29.2132,29.452,157557.0
2019-05-14 11:30:00,35.8,36.01,35.77,35.94,31704.0,29.4767,29.6496,29.452,29.592,31704.0
2019-05-14 12:00:00,35.95,36.05,35.9,35.99,33888.0,29.6002,29.6826,29.5591,29.6332,33888.0
2019-05-14 12:30:00,35.98,36.07,35.95,36.0,45226.0,29.6249,29.699,29.6002,29.6414,45226.0
2019-05-14 13:00:00,36.0,36.19,36.0,36.14,73603.0,29.6414,29.7978,29.6414,29.7567,73603.0
2019-05-14 13:30:00,36.14,36.3,36.12,36.2,66969.0,29.7567,29.8884,29.7402,29.8061,66969.0
2019-05-14 14:00:00,36.21,36.22,36.11,36.16,57649.0,29.8143,29.8225,29.732,29.7731,57649.0
2019-05-14 14:30:00,36.16,36.19,35.98,36.06,98144.0,29.7731,29.7978,29.6249,29.6908,98144.0
2019-05-14 15:00:00,36.06,36.1,35.96,36.02,143683.0,29.6908,29.7237,29.6085,29.6579,143683.0
2019-05-14 15:30:00,36.02,36.03,35.87,35.95,301031.0,29.6579,29.6661,29.5344,29.6002,301031.0
2019-05-15 09:30:00,35.78,35.82,35.2,35.72,242477.0,29.4603,29.4932,28.9827,29.4109,242477.0
2019-05-15 10:00:00,35.72,35.85,35.52,35.76,184220.0,29.4109,29.5179,29.2462,29.4438,184220.0
2019-05-15 10:30:00,35.77,35.9,35.64,35.72,289190.0,29.452,29.5591,29.345,29.4109,289190.0
2019-05-15 11:00:00,35.72,35.81,35.66,35.74,87939.0,29.4109,29.485,29.3615,29.4273,87939.0
2019-05-15 11:30:00,35.72,35.8,35.68,35.72,70056.0,29.4109,29.4767,29.3779,29.4109,70056.0
2019-05-15 12:00:00,35.74,35.9,35.72,35.76,72666.0,29.4273,29.5591,29.4109,29.4438,72666.0
2019-05-15 12:30:00,35.77,35.83,35.74,35.76,29355.0,29.452,29.5014,29.4273,29.4438,29355.0
2019-05-15 13:00:00,35.76,35.78,35.7,35.75,39467.0,29.4438,29.4603,29.3944,29.4356,39467.0
2019-05-15 13:30:00,35.74,35.81,35.73,35.79,88692.0,29.4273,29.485,29.4191,29.4685,88692.0
2019-05-15 14:00:00,35.79,35.96,35.78,35.95,43526.0,29.4685,29.6085,29.4603,29.6002,43526.0
2019-05-15 14:30:00,35.96,35.96,35.86,35.9,64147.0,29.6085,29.6085,29.5261,29.5591,64147.0
2019-05-15 15:00:00,35.9,36.04,35.88,36.01,86689.0,29.5591,29.6743,29.5426,29.6496,86689.0
2019-05-15 15:30:00,36.02,36.04,35.92,35.97,233683.0,29.6579,29.6743,29.5755,29.6167,233683.0
2019-05-16 09:30:00,36.22,36.39,36.1,36.32,52987.0,29.8225,29.9625,29.7237,29.9049,52987.0
2019-05-16 10:00:00,36.33,36.33,36.01,36.31,34570.0,29.9131,29.9131,29.6496,29.8966,34570.0
2019-05-16 10:30:00,36.31,36.31,36.12,36.19,47881.0,29.8966,29.8966,29.7402,29.7978,47881.0
2019-05-16 11:00:00,36.18,36.24,36.1,36.22,39116.0,29.7896,29.839,29.7237,29.8225,39116.0
2019-05-16 11:30:00,36.22,36.4,36.18,36.34,41690.0,29.8225,29.9708,29.7896,29.9213,41690.0
2019-05-16 12:00:00,36.33,36.43,36.31,36.41,33908.0,29.9131,29.9955,29.8966,29.979,33908.0
2019-05-16 12:30:00,36.42,36.42,36.33,36.37,31317.0,29.9872,29.9872,29.9131,29.9461,31317.0
2019-05-16 13:00:00,36.37,36.43,36.25,36.26,38585.0,29.9461,29.9955,29.8472,29.8555,38585.0
2019-05-16 13:30:00,36.26,36.26,36.16,36.19,33469.0,29.8555,29.8555,29.7731,29.7978,33469.0
2019-05-16 14:00:00,36.19,36.23,36.17,36.2,42210.0,29.7978,29.8308,29.7814,29.8061,42210.0
2019-05-16 14:30:00,36.2,36.21,36.03,36.1,221788.0,29.8061,29.8143,29.6661,29.7237,221788.0
2019-05-16 15:00:00,36.09,36.09,35.97,35.98,77186.0,29.7155,29.7155,29.6167,29.6249,77186.0
2019-05-16 15:30:00,35.97,36.06,35.93,36.05,199509.0,29.6167,29.6908,29.5838,29.6826,199509.0
2019-05-17 09:30:00,35.78,36.46,35.78,36.24,62867.0,29.4603,30.0202,29.4603,29.839,62867.0
2019-05-17 10:00:00,36.24,36.49,36.16,36.47,74816.0,29.839,30.0449,29.7731,30.0284,74816.0
2019-05-17 10:30:00,36.45,36.88,36.4,36.84,90575.0,30.0119,30.366,29.9708,30.333,90575.0
2019-05-17 11:00:00,36.86,37.09,36.86,36.98,145496.0,30.3495,30.5389,30.3495,30.4483,145496.0
2019-05-17 11:30:00,36.98,37.02,36.8,36.85,247424.0,30.4483,30.4812,30.3001,30.3413,247424.0
2019-05-17 12:00:00,36.85,36.95,36.84,36.91,38354.0,30.3413,30.4236,30.333,30.3907,38354.0
2019-05-17 12:30:00,36.91,36.94,36.76,36.76,42754.0,30.3907,30.4154,30.2672,30.2672,42754.0
2019-05-17 13:00:00,36.76,36.88,36.7,36.79,36332.0,30.2672,30.366,30.2178,30.2919,36332.0
2019-05-17 13:30:00,36.78,36.8,36.64,36.69,45585.0,30.2836,30.3001,30.1684,30.2095,45585.0
2019-05-17 14:00:00,36.69,36.78,36.68,36.73,37513.0,30.2095,30.2836,30.2013,30.2425,37513.0
2019-05-17 14:30:00,36.74,36.82,36.69,36.8,98557.0,30.2507,30.3166,30.2095,30.3001,98557.0
2019-05-17 15:00:00,36.79,36.79,36.61,36.69,88055.0,30.2919,30.2919,30.1437,30.2095,88055.0
2019-05-17 15:30:00,36.69,36.69,36.45,36.46,292280.0,30.2095,30.2095,30.0119,30.0202,292280.0
2019-05-20 09:30:00,36.0,36.56,35.88,36.37,333907.0,29.6414,30.1025,29.5426,29.9461,333907.0
2019-05-20 10:00:00,36.37,36.58,36.35,36.47,193220.0,29.9461,30.119,29.9296,30.0284,193220.0
2019-05-20 10:30:00,36.48,36.64,36.19,36.34,129102.0,30.0366,30.1684,29.7978,29.9213,129102.0
2019-05-20 11:00:00,36.34,36.38,36.12,36.17,97539.0,29.9213,29.9543,29.7402,29.7814,97539.0
2019-05-20 11:30:00,36.2,36.41,36.17,36.35,134468.0,29.8061,29.979,29.7814,29.9296,134468.0
2019-05-20 12:00:00,36.36,36.44,36.29,36.33,54388.0,29.9378,30.0037,29.8802,29.9131,54388.0
2019-05-20 12:30:00,36.34,36.35,36.27,36.32,61876.0,29.9213,29.9296,29.8637,29.9049,61876.0
2019-05-20 13:00:00,36.31,36.35,36.17,36.33,59874.0,29.8966,29.9296,29.7814,29.9131,59874.0
2019-05-20 13:30:00,36.34,36.44,36.32,36.43,82078.0,29.9213,30.0037,29.9049,29.9955,82078.0
2019-05-20 14:00:00,36.43,36.53,36.36,36.48,112051.0,29.9955,30.0778,29.9378,30.0366,112051.0
2019-05-20 14:30:00,36.49,36.52,36.28,36.37,95556.0,30.0449,30.0696,29.8719,29.9461,95556.0
2019-05-20 15:00:00,36.38,36.53,36.32,36.52,127631.0,29.9543,30.0778,29.9049,30.0696,127631.0
2019-05-20 15:30:00,36.52,36.61,36.48,36.58,335891.0,30.0696,30.1437,30.0366,30.119,335891.0
2019-05-21 09:30:00,36.78,36.97,36.4,36.85,91303.0,30.2836,30.4401,29.9708,30.3413,91303.0
2019-05-21 10:00:00,36.83,37.17,36.81,37.1,87611.0,30.3248,30.6047,30.3083,30.5471,87611.0
2019-05-21 10:30:00,37.12,37.26,37.07,37.2,84193.0,30.5636,30.6789,30.5224,30.6295,84193.0
2019-05-21 11:00:00,37.22,37.4,37.15,37.27,86233.0,30.6459,30.7941,30.5883,30.6871,86233.0
2019-05-21 11:30:00,37.29,37.48,37.28,37.3,153055.0,30.7036,30.86,30.6953,30.7118,153055.0
2019-05-21 12:00:00,37.3,37.54,37.3,37.53,64824.0,30.7118,30.9094,30.7118,30.9012,64824.0
2019-05-21 12:30:00,37.53,37.53,37.38,37.42,82522.0,30.9012,30.9012,30.7777,30.8106,82522.0
2019-05-21 13:00:00,37.42,37.59,37.42,37.54,75025.0,30.8106,30.9506,30.8106,30.9094,75025.0
2019-05-21 13:30:00,37.54,37.87,37.53,37.87,128024.0,30.9094,31.1811,30.9012,31.1811,128024.0
2019-05-21 14:00:00,37.87,38.02,37.86,38.02,151479.0,31.1811,31.3046,31.1729,31.3046,151479.0
2019-05-21 14:30:00,38.01,38.02,37.68,37.75,138200.0,31.2964,31.3046,31.0247,31.0823,138200.0
2019-05-21 15:00:00,37.74,37.78,37.69,37.77,120555.0,31.0741,31.107,31.0329,31.0988,120555.0
2019-05-21 15:30:00,37.76,37.81,37.56,37.62,347105.0,31.0905,31.1317,30.9259,30.9753,347105.0
2019-05-22 09:30:00,37.24,37.46,36.83,37.01,81826.0,30.6624,30.8435,30.3248,30.473,81826.0
2019-05-22 10:00:00,37.05,37.23,36.83,37.04,71557.0,30.5059,30.6542,30.3248,30.4977,71557.0
2019-05-22 10:30:00,37.04,37.21,36.96,37.21,94309.0,30.4977,30.6377,30.4318,30.6377,94309.0
2019-05-22 11:00:00,37.2,37.23,37.01,37.05,79658.0,30.6295,30.6542,30.473,30.5059,79658.0
2019-05-22 11:30:00,37.06,37.13,36.83,36.91,63386.0,30.5142,30.5718,30.3248,30.3907,63386.0
2019-05-22 12:00:00,36.9,37.04,36.86,36.96,193447.0,30.3824,30.4977,30.3495,30.4318,193447.0
2019-05-22 12:30:00,36.97,36.98,36.73,36.75,187878.0,30.4401,30.4483,30.2425,30.2589,187878.0
2019-05-22 13:00:00,36.75,36.9,36.66,36.78,210907.0,30.2589,30.3824,30.1848,30.2836,210907.0
2019-05-22 13:30:00,36.77,36.88,36.65,36.86,70253.0,30.2754,30.366,30.1766,30.3495,70253.0
2019-05-22 14:00:00,36.85,36.96,36.8,36.86,176497.0,30.3413,30.4318,30.3001,30.3495,176497.0
2019-05-22 14:30:00,36.87,37.09,36.86,37.09,288200.0,30.3577,30.5389,30.3495,30.5389,288200.0
2019-05-22 15:00:00,37.09,37.11,36.82,36.83,186100.0,30.5389,30.5553,30.3166,30.3248,186100.0
2019-05-22 15:30:00,36.82,36.99,36.77,36.96,474719.0,30.3166,30.4565,30.2754,30.4318,474719.0
2019-05-23 09:30:00,36.87,37.14,36.49,36.8,56778.0,30.3577,30.58,30.0449,30.3001,56778.0
2019-05-23 10:00:00,36.77,36.93,36.71,36.89,53734.0,30.2754,30.4071,30.226,30.3742,53734.0
2019-05-23 10:30:00,36.86,37.03,36.82,36.95,50283.0,30.3495,30.4895,30.3166,30.4236,50283.0
2019-05-23 11:00:00,36.94,36.97,36.77,36.93,58025.0,30.4154,30.4401,30.2754,30.4071,58025.0
2019-05-23 11:30:00,36.93,37.09,36.74,36.75,90498.0,30.4071,30.5389,30.2507,30.2589,90498.0
2019-05-23 12:00:00,36.73,36.94,36.73,36.9,45806.0,30.2425,30.4154,30.2425,30.3824,45806.0
2019-05-23 12:30:00,36.9,36.92,36.73,36.73,40052.0,30.3824,30.3989,30.2425,30.2425,40052.0
2019-05-23 13:00:00,36.72,36.93,36.71,36.93,49556.0,30.2342,30.4071,30.226,30.4071,49556.0
2019-05-23 13:30:00,36.93,37.05,36.91,37.04,57131.0,30.4071,30.5059,30.3907,30.4977,57131.0
2019-05-23 14:00:00,37.04,37.1,36.78,36.8,119663.0,30.4977,30.5471,30.2836,30.3001,119663.0
2019-05-23 14:30:00,36.81,36.83,36.45,36.61,118379.0,30.3083,30.3248,30.0119,30.1437,118379.0
2019-05-23 15:00:00,36.6,36.75,36.33,36.72,180851.0,30.1354,30.2589,29.9131,30.2342,180851.0
2019-05-23 15:30:00,36.72,36.86,36.66,36.76,420869.0,30.2342,30.3495,30.1848,30.2672,420869.0
2019-05-24 09:30:00,36.59,36.76,36.05,36.55,144464.0,30.1272,30.2672,29.6826,30.0943,144464.0
2019-05-24 10:00:00,36.55,36.8,36.44,36.68,138498.0,30.0943,30.3001,30.0037,30.2013,138498.0
2019-05-24 10:30:00,36.68,36.75,36.32,36.37,82451.0,30.2013,30.2589,29.9049,29.9461,82451.0
2019-05-24 11:00:00,36.37,36.4,36.18,36.21,99538.0,29.9461,29.9708,29.7896,29.8143,99538.0
2019-05-24 11:30:00,36.23,36.38,36.17,36.37,161627.0,29.8308,29.9543,29.7814,29.9461,161627.0
2019-05-24 12:00:00,36.37,36.47,36.31,36.41,76267.0,29.9461,30.0284,29.8966,29.979,76267.0
2019-05-24 12:30:00,36.42,36.53,36.38,36.42,96726.0,29.9872,30.0778,29.9543,29.9872,96726.0
2019-05-24 13:00:00,36.42,36.5,36.39,36.41,58187.0,29.9872,30.0531,29.9625,29.979,58187.0
2019-05-24 13:30:00,36.42,36.47,36.27,36.41,97403.0,29.9872,30.0284,29.8637,29.979,97403.0
2019-05-24 14:00:00,36.41,36.57,36.38,36.51,77991.0,29.979,30.1107,29.9543,30.0613,77991.0
2019-05-24 14:30:00,36.5,36.58,36.49,36.55,74851.0,30.0531,30.119,30.0449,30.0943,74851.0
2019-05-24 15:00:00,36.55,36.69,36.54,36.63,78508.0,30.0943,30.2095,30.086,30.1601,78508.0
2019-05-24 15:30:00,36.63,36.67,36.56,36.64,269420.0,30.1601,30.1931,30.1025,30.1684,269420.0
2019-05-28 09:30:00,36.7,37.19,36.7,36.94,360203.0,30.2178,30.6212,30.2178,30.4154,360203.0
2019-05-28 10:00:00,36.89,36.96,36.65,36.66,293318.0,30.3742,30.4318,30.1766,30.1848,293318.0
2019-05-28 10:30:00,36.66,36.69,36.33,36.54,141351.0,30.1848,30.2095,29.9131,30.086,141351.0
2019-05-28 11:00:00,36.53,36.7,36.43,36.48,141604.0,30.0778,30.2178,29.9955,30.0366,141604.0
2019-05-28 11:30:00,36.48,36.58,36.32,36.43,139876.0,30.0366,30.119,29.9049,29.9955,139876.0
2019-05-28 12:00:00,36.42,36.46,36.27,36.32,175418.0,29.9872,30.0202,29.8637,29.9049,175418.0
2019-05-28 12:30:00,36.32,36.37,36.2,36.27,242377.0,29.9049,29.9461,29.8061,29.8637,242377.0
2019-05-28 13:00:00,36.27,36.3,36.09,36.09,192320.0,29.8637,29.8884,29.7155,29.7155,192320.0
2019-05-28 13:30:00,36.09,36.14,35.97,35.97,310065.0,29.7155,29.7567,29.6167,29.6167,310065.0
2019-05-28 14:00:00,35.97,36.13,35.82,35.94,435771.0,29.6167,29.7484,29.4932,29.592,435771.0
2019-05-28 14:30:00,35.93,36.08,35.81,35.86,319940.0,29.5838,29.7073,29.485,29.5261,319940.0
2019-05-28 15:00:00,35.86,35.87,35.71,35.79,520339.0,29.5261,29.5344,29.4026,29.4685,520339.0
2019-05-28 15:30:00,35.79,35.84,35.68,35.75,934429.0,29.4685,29.5097,29.3779,29.4356,934429.0
2019-05-29 09:30:00,36.94,37.0,35.03,35.87,1676683.0,30.4154,30.4648,28.8427,29.5344,1676683.0
2019-05-29 10:00:00,35.85,36.31,35.04,35.08,1037806.0,29.5179,29.8966,28.851,28.8839,1037806.0
2019-05-29 10:30:00,35.07,35.08,33.43,34.1,2398490.0,28.8757,28.8839,27.5253,28.077,2398490.0
2019-05-29 11:00:00,34.11,34.33,33.7,33.79,728386.0,28.0852,28.2664,27.7476,27.8218,728386.0
2019-05-29 11:30:00,33.79,33.92,33.48,33.5,581183.0,27.8218,27.9288,27.5665,27.583,581183.0
2019-05-29 12:00:00,33.5,33.85,33.38,33.84,598658.0,27.583,27.8712,27.4842,27.8629,598658.0
2019-05-29 12:30:00,33.84,33.95,33.59,33.62,500483.0,27.8629,27.9535,27.6571,27.6818,500483.0
2019-05-29 13:00:00,33.61,33.93,33.53,33.7,351993.0,27.6735,27.937,27.6077,27.7476,351993.0
2019-05-29 13:30:00,33.7,33.7,33.22,33.24,328871.0,27.7476,27.7476,27.3524,27.3689,328871.0
2019-05-29 14:00:00,33.24,33.35,33.11,33.34,323393.0,27.3689,27.4595,27.2619,27.4512,323393.0
2019-05-29 14:30:00,33.34,33.63,33.27,33.54,407713.0,27.4512,27.69,27.3936,27.6159,407713.0
2019-05-29 15:00:00,33.54,33.79,33.39,33.79,476746.0,27.6159,27.8218,27.4924,27.8218,476746.0
2019-05-29 15:30:00,33.78,33.84,33.53,33.66,1320591.0,27.8135,27.8629,27.6077,27.7147,1320591.0
2019-05-30 09:30:00,33.64,34.48,33.51,33.79,496589.0,27.6982,28.3899,27.5912,27.8218,496589.0
2019-05-30 10:00:00,33.79,34.05,33.57,34.05,259557.0,27.8218,28.0358,27.6406,28.0358,259557.0
2019-05-30 10:30:00,34.05,34.27,34.0,34.14,218074.0,28.0358,28.217,27.9947,28.1099,218074.0
2019-05-30 11:00:00,34.13,34.19,33.93,34.03,179733.0,28.1017,28.1511,27.937,28.0194,179733.0
2019-05-30 11:30:00,34.03,34.04,33.9,34.02,131105.0,28.0194,28.0276,27.9123,28.0111,131105.0
2019-05-30 12:00:00,34.03,34.18,33.97,34.09,121603.0,28.0194,28.1429,27.97,28.0688,121603.0
2019-05-30 12:30:00,34.1,34.22,34.04,34.15,89793.0,28.077,28.1758,28.0276,28.1182,89793.0
2019-05-30 13:00:00,34.16,34.16,33.86,34.09,492837.0,28.1264,28.1264,27.8794,28.0688,492837.0
2019-05-30 13:30:00,34.08,34.26,33.95,34.26,133276.0,28.0605,28.2087,27.9535,28.2087,133276.0
2019-05-30 14:00:00,34.26,34.3,34.13,34.16,116077.0,28.2087,28.2417,28.1017,28.1264,116077.0
2019-05-30 14:30:00,34.17,34.23,34.0,34.1,121851.0,28.1346,28.184,27.9947,28.077,121851.0
2019-05-30 15:00:00,34.1,34.15,33.92,34.12,140217.0,28.077,28.1182,27.9288,28.0935,140217.0
2019-05-30 15:30:00,34.12,34.26,34.09,34.25,418364.0,28.0935,28.2087,28.0688,28.2005,418364.0
2019-05-31 09:30:00,33.68,33.92,33.34,33.73,218041.0,27.7312,27.9288,27.4512,27.7723,218041.0
2019-05-31 10:00:00,33.73,34.02,33.7,33.75,268677.0,27.7723,28.0111,27.7476,27.7888,268677.0
2019-05-31 10:30:00,33.75,34.04,33.75,33.86,174139.0,27.7888,28.0276,27.7888,27.8794,174139.0
2019-05-31 11:00:00,33.86,33.99,33.84,33.88,99538.0,27.8794,27.9864,27.8629,27.8959,99538.0
2019-05-31 11:30:00,33.89,34.05,33.85,34.04,129695.0,27.9041,28.0358,27.8712,28.0276,129695.0
2019-05-31 12:00:00,34.03,34.03,33.87,33.91,150659.0,28.0194,28.0194,27.8876,27.9206,150659.0
2019-05-31 12:30:00,33.91,33.97,33.79,33.79,133075.0,27.9206,27.97,27.8218,27.8218,133075.0
2019-05-31 13:00:00,33.8,33.91,33.79,33.89,213795.0,27.83,27.9206,27.8218,27.9041,213795.0
2019-05-31 13:30:00,33.89,33.98,33.78,33.94,142149.0,27.9041,27.9782,27.8135,27.9453,142149.0
2019-05-31 14:00:00,33.93,34.07,33.9,33.98,143117.0,27.937,28.0523,27.9123,27.9782,143117.0
2019-05-31 14:30:00,33.99,34.3,33.98,34.3,172792.0,27.9864,28.2417,27.9782,28.2417,172792.0
2019-05-31 15:00:00,34.29,34.45,34.27,34.37,263317.0,28.2334,28.3652,28.217,28.2993,263317.0
2019-05-31 15:30:00,34.36,34.55,34.33,34.46,486409.0,28.2911,28.4475,28.2664,28.3734,486409.0
2019-06-03 09:30:00,34.64,35.44,34.35,35.34,315350.0,28.5216,29.1803,28.2828,29.098,315350.0
2019-06-03 10:00:00,35.31,35.62,35.29,35.57,230852.0,29.0733,29.3285,29.0568,29.2874,230852.0
2019-06-03 10:30:00,35.57,36.07,35.55,35.99,359154.0,29.2874,29.699,29.2709,29.6332,359154.0
2019-06-03 11:00:00,35.97,36.01,35.66,35.78,117967.0,29.6167,29.6496,29.3615,29.4603,117967.0
2019-06-03 11:30:00,35.79,35.89,35.72,35.77,79450.0,29.4685,29.5508,29.4109,29.452,79450.0
2019-06-03 12:00:00,35.77,35.85,35.65,35.65,165010.0,29.452,29.5179,29.3532,29.3532,165010.0
2019-06-03 12:30:00,35.65,35.78,35.58,35.6,104583.0,29.3532,29.4603,29.2956,29.3121,104583.0
2019-06-03 13:00:00,35.6,35.85,35.52,35.71,117872.0,29.3121,29.5179,29.2462,29.4026,117872.0
2019-06-03 13:30:00,35.71,35.91,35.65,35.78,113417.0,29.4026,29.5673,29.3532,29.4603,113417.0
2019-06-03 14:00:00,35.79,35.9,35.71,35.87,148485.0,29.4685,29.5591,29.4026,29.5344,148485.0
2019-06-03 14:30:00,35.88,36.03,35.76,35.83,140090.0,29.5426,29.6661,29.4438,29.5014,140090.0
2019-06-03 15:00:00,35.83,35.83,35.59,35.67,134434.0,29.5014,29.5014,29.3038,29.3697,134434.0
2019-06-03 15:30:00,35.67,35.72,35.51,35.68,589207.0,29.3697,29.4109,29.238,29.3779,589207.0
2019-06-04 09:30:00,36.14,36.56,36.02,36.34,160701.0,29.7567,30.1025,29.6579,29.9213,160701.0
2019-06-04 10:00:00,36.35,36.66,36.3,36.66,101447.0,29.9296,30.1848,29.8884,30.1848,101447.0
2019-06-04 10:30:00,36.67,36.8,36.53,36.68,176226.0,30.1931,30.3001,30.0778,30.2013,176226.0
2019-06-04 11:00:00,36.65,36.88,36.57,36.62,69940.0,30.1766,30.366,30.1107,30.1519,69940.0
2019-06-04 11:30:00,36.62,36.64,36.28,36.34,94859.0,30.1519,30.1684,29.8719,29.9213,94859.0
2019-06-04 12:00:00,36.33,36.42,36.18,36.34,78030.0,29.9131,29.9872,29.7896,29.9213,78030.0
2019-06-04 12:30:00,36.35,36.57,36.34,36.5,46266.0,29.9296,30.1107,29.9213,30.0531,46266.0
2019-06-04 13:00:00,36.5,36.55,36.43,36.52,56569.0,30.0531,30.0943,29.9955,30.0696,56569.0
2019-06-04 13:30:00,36.52,36.62,36.48,36.6,42270.0,30.0696,30.1519,30.0366,30.1354,42270.0
2019-06-04 14:00:00,36.6,36.61,36.44,36.51,88111.0,30.1354,30.1437,30.0037,30.0613,88111.0
2019-06-04 14:30:00,36.51,36.62,36.51,36.57,62942.0,30.0613,30.1519,30.0613,30.1107,62942.0
2019-06-04 15:00:00,36.58,36.79,36.57,36.76,107340.0,30.119,30.2919,30.1107,30.2672,107340.0
2019-06-04 15:30:00,36.75,36.83,36.73,36.73,409017.0,30.2589,30.3248,30.2425,30.2425,409017.0
2019-06-05 09:30:00,36.81,36.9,36.0,36.14,147709.0,30.3083,30.3824,29.6414,29.7567,147709.0
2019-06-05 10:00:00,36.17,36.22,35.77,35.79,150364.0,29.7814,29.8225,29.452,29.4685,150364.0
2019-06-05 10:30:00,35.77,35.89,35.58,35.89,115985.0,29.452,29.5508,29.2956,29.5508,115985.0
2019-06-05 11:00:00,35.9,36.12,35.89,36.07,91386.0,29.5591,29.7402,29.5508,29.699,91386.0
2019-06-05 11:30:00,36.06,36.11,35.8,35.91,145900.0,29.6908,29.732,29.4767,29.5673,145900.0
2019-06-05 12:00:00,35.92,35.99,35.82,35.91,58922.0,29.5755,29.6332,29.4932,29.5673,58922.0
2019-06-05 12:30:00,35.9,36.09,35.86,36.07,55370.0,29.5591,29.7155,29.5261,29.699,55370.0
2019-06-05 13:00:00,36.07,36.29,36.06,36.22,60910.0,29.699,29.8802,29.6908,29.8225,60910.0
2019-06-05 13:30:00,36.21,36.53,36.18,36.51,82639.0,29.8143,30.0778,29.7896,30.0613,82639.0
2019-06-05 14:00:00,36.51,36.55,36.38,36.45,112642.0,30.0613,30.0943,29.9543,30.0119,112642.0
2019-06-05 14:30:00,36.45,36.45,36.14,36.23,78645.0,30.0119,30.0119,29.7567,29.8308,78645.0
2019-06-05 15:00:00,36.23,36.31,36.22,36.29,95336.0,29.8308,29.8966,29.8225,29.8802,95336.0
2019-06-05 15:30:00,36.28,36.3,36.14,36.16,353129.0,29.8719,29.8884,29.7567,29.7731,353129.0
2019-06-06 09:30:00,36.08,36.21,35.64,35.69,96442.0,29.7073,29.8143,29.345,29.3862,96442.0
2019-06-06 10:00:00,35.7,35.94,35.65,35.75,115088.0,29.3944,29.592,29.3532,29.4356,115088.0
2019-06-06 10:30:00,35.77,35.92,35.66,35.8,150001.0,29.452,29.5755,29.3615,29.4767,150001.0
2019-06-06 11:00:00,35.8,35.81,35.62,35.65,97920.0,29.4767,29.485,29.3285,29.3532,97920.0
2019-06-06 11:30:00,35.65,35.7,35.4,35.44,108257.0,29.3532,29.3944,29.1474,29.1803,108257.0
2019-06-06 12:00:00,35.43,35.63,35.41,35.45,100856.0,29.1721,29.3368,29.1556,29.1885,100856.0
2019-06-06 12:30:00,35.45,35.79,35.39,35.69,119787.0,29.1885,29.4685,29.1391,29.3862,119787.0
2019-06-06 13:00:00,35.7,35.71,35.59,35.62,83636.0,29.3944,29.4026,29.3038,29.3285,83636.0
2019-06-06 13:30:00,35.62,35.79,35.62,35.71,124161.0,29.3285,29.4685,29.3285,29.4026,124161.0
2019-06-06 14:00:00,35.7,35.87,35.68,35.77,126427.0,29.3944,29.5344,29.3779,29.452,126427.0
2019-06-06 14:30:00,35.77,35.92,35.76,35.8,171093.0,29.452,29.5755,29.4438,29.4767,171093.0
2019-06-06 15:00:00,35.81,35.94,35.81,35.92,126560.0,29.485,29.592,29.485,29.5755,126560.0
2019-06-06 15:30:00,35.93,36.06,35.68,35.76,635264.0,29.5838,29.6908,29.3779,29.4438,635264.0
2019-06-07 09:30:00,35.92,35.93,35.53,35.68,55210.0,29.5755,29.5838,29.2544,29.3779,55210.0
2019-06-07 10:00:00,35.67,35.73,34.92,34.99,140994.0,29.3697,29.4191,28.7522,28.8098,140994.0
2019-06-07 10:30:00,35.0,35.28,35.0,35.26,130332.0,28.818,29.0486,28.818,29.0321,130332.0
2019-06-07 11:00:00,35.24,35.29,35.02,35.23,102345.0,29.0156,29.0568,28.8345,29.0074,102345.0
2019-06-07 11:30:00,35.25,35.5,35.25,35.42,68085.0,29.0239,29.2297,29.0239,29.1638,68085.0
2019-06-07 12:00:00,35.42,35.44,35.31,35.43,53092.0,29.1638,29.1803,29.0733,29.1721,53092.0
2019-06-07 12:30:00,35.42,35.46,35.27,35.41,42167.0,29.1638,29.1968,29.0403,29.1556,42167.0
2019-06-07 13:00:00,35.41,35.41,35.23,35.3,69381.0,29.1556,29.1556,29.0074,29.065,69381.0
2019-06-07 13:30:00,35.29,35.33,35.17,35.21,48395.0,29.0568,29.0897,28.958,28.9909,48395.0
2019-06-07 14:00:00,35.22,35.28,35.16,35.17,78045.0,28.9992,29.0486,28.9498,28.958,78045.0
2019-06-07 14:30:00,35.16,35.33,35.13,35.25,95263.0,28.9498,29.0897,28.9251,29.0239,95263.0
2019-06-07 15:00:00,35.25,35.37,35.18,35.26,77181.0,29.0239,29.1227,28.9662,29.0321,77181.0
2019-06-07 15:30:00,35.25,35.27,35.17,35.18,286553.0,29.0239,29.0403,28.958,28.9662,286553.0
2019-06-10 09:30:00,35.42,35.81,35.07,35.18,166577.0,29.1638,29.485,28.8757,28.9662,166577.0
2019-06-10 10:00:00,35.18,35.26,34.92,35.25,158774.0,28.9662,29.0321,28.7522,29.0239,158774.0
2019-06-10 10:30:00,35.23,35.44,35.15,35.41,150990.0,29.0074,29.1803,28.9415,29.1556,150990.0
2019-06-10 11:00:00,35.41,35.59,35.41,35.43,99069.0,29.1556,29.3038,29.1556,29.1721,99069.0
2019-06-10 11:30:00,35.43,35.65,35.32,35.61,95750.0,29.1721,29.3532,29.0815,29.3203,95750.0
2019-06-10 12:00:00,35.6,35.62,35.46,35.51,66580.0,29.3121,29.3285,29.1968,29.238,66580.0
2019-06-10 12:30:00,35.52,35.7,35.51,35.57,86140.0,29.2462,29.3944,29.238,29.2874,86140.0
2019-06-10 13:00:00,35.58,35.66,35.57,35.66,87532.0,29.2956,29.3615,29.2874,29.3615,87532.0
2019-06-10 13:30:00,35.66,35.67,35.47,35.55,73402.0,29.3615,29.3697,29.205,29.2709,73402.0
2019-06-10 14:00:00,35.55,35.55,35.38,35.43,62133.0,29.2709,29.2709,29.1309,29.1721,62133.0
2019-06-10 14:30:00,35.42,35.53,35.41,35.5,84494.0,29.1638,29.2544,29.1556,29.2297,84494.0
2019-06-10 15:00:00,35.49,35.49,35.43,35.46,106674.0,29.2215,29.2215,29.1721,29.1968,106674.0
2019-06-10 15:30:00,35.45,35.5,35.39,35.42,297937.0,29.1885,29.2297,29.1391,29.1638,297937.0
2019-06-11 09:30:00,35.58,35.89,35.56,35.59,153665.0,29.2956,29.5508,29.2791,29.3038,153665.0
2019-06-11 10:00:00,35.61,35.67,35.05,35.14,175474.0,29.3203,29.3697,28.8592,28.9333,175474.0
2019-06-11 10:30:00,35.16,35.21,34.97,35.04,121348.0,28.9498,28.9909,28.7933,28.851,121348.0
2019-06-11 11:00:00,35.03,35.19,34.95,34.97,97181.0,28.8427,28.9745,28.7769,28.7933,97181.0
2019-06-11 11:30:00,34.98,35.06,34.81,34.86,81388.0,28.8016,28.8674,28.6616,28.7028,81388.0
2019-06-11 12:00:00,34.85,34.92,34.76,34.87,93828.0,28.6945,28.7522,28.6204,28.711,93828.0
2019-06-11 12:30:00,34.88,35.01,34.86,34.87,64489.0,28.7192,28.8263,28.7028,28.711,64489.0
2019-06-11 13:00:00,34.87,34.98,34.87,34.95,62757.0,28.711,28.8016,28.711,28.7769,62757.0
2019-06-11 13:30:00,34.95,35.08,34.93,35.08,85720.0,28.7769,28.8839,28.7604,28.8839,85720.0
2019-06-11 14:00:00,35.08,35.2,35.08,35.09,137323.0,28.8839,28.9827,28.8839,28.8921,137323.0
2019-06-11 14:30:00,35.09,35.09,34.78,35.02,142331.0,28.8921,28.8921,28.6369,28.8345,142331.0
2019-06-11 15:00:00,35.0,35.01,34.88,34.92,156777.0,28.818,28.8263,28.7192,28.7522,156777.0
2019-06-11 15:30:00,34.92,34.95,34.73,34.8,517626.0,28.7522,28.7769,28.5957,28.6534,517626.0
2019-06-12 09:30:00,34.7,34.9,34.4,34.45,90041.0,28.571,28.7357,28.324,28.3652,90041.0
2019-06-12 10:00:00,34.45,34.48,34.14,34.17,130962.0,28.3652,28.3899,28.1099,28.1346,130962.0
2019-06-12 10:30:00,34.17,34.25,34.06,34.16,130558.0,28.1346,28.2005,28.0441,28.1264,130558.0
2019-06-12 11:00:00,34.15,34.16,33.94,33.97,100330.0,28.1182,28.1264,27.9453,27.97,100330.0
2019-06-12 11:30:00,33.97,34.06,33.92,33.92,92729.0,27.97,28.0441,27.9288,27.9288,92729.0
2019-06-12 12:00:00,33.92,34.02,33.89,34.0,96210.0,27.9288,28.0111,27.9041,27.9947,96210.0
2019-06-12 12:30:00,34.01,34.13,33.9,34.09,234986.0,28.0029,28.1017,27.9123,28.0688,234986.0
2019-06-12 13:00:00,34.09,34.16,33.99,34.09,129075.0,28.0688,28.1264,27.9864,28.0688,129075.0
2019-06-12 13:30:00,34.1,34.49,34.06,34.43,421407.0,28.077,28.3981,28.0441,28.3487,421407.0
2019-06-12 14:00:00,34.44,34.61,34.43,34.59,105352.0,28.3569,28.4969,28.3487,28.4804,105352.0
2019-06-12 14:30:00,34.59,34.62,34.32,34.41,157435.0,28.4804,28.5051,28.2581,28.3322,157435.0
2019-06-12 15:00:00,34.41,34.43,34.19,34.24,162500.0,28.3322,28.3487,28.1511,28.1923,162500.0
2019-06-12 15:30:00,34.25,34.45,34.23,34.29,598286.0,28.2005,28.3652,28.184,28.2334,598286.0
2019-06-13 09:30:00,34.24,34.38,34.06,34.1,82311.0,28.4246,28.5408,28.2752,28.3084,82311.0
2019-06-13 10:00:00,34.09,34.09,33.53,33.57,172898.0,28.3001,28.3001,27.8352,27.8684,172898.0
2019-06-13 10:30:00,33.58,33.61,33.42,33.45,151256.0,27.8767,27.9016,27.7439,27.7688,151256.0
2019-06-13 11:00:00,33.46,33.61,33.46,33.57,92045.0,27.7771,27.9016,27.7771,27.8684,92045.0
2019-06-13 11:30:00,33.56,33.76,33.52,33.72,205363.0,27.8601,28.0261,27.8269,27.9929,205363.0
2019-06-13 12:00:00,33.71,33.91,33.68,33.8,172496.0,27.9846,28.1506,27.9597,28.0593,172496.0
2019-06-13 12:30:00,33.81,33.9,33.76,33.87,165960.0,28.0676,28.1423,28.0261,28.1174,165960.0
2019-06-13 13:00:00,33.87,33.87,33.76,33.8,76287.0,28.1174,28.1174,28.0261,28.0593,76287.0
2019-06-13 13:30:00,33.81,33.81,33.47,33.47,151559.0,28.0676,28.0676,27.7854,27.7854,151559.0
2019-06-13 14:00:00,33.47,33.58,33.44,33.57,166821.0,27.7854,27.8767,27.7605,27.8684,166821.0
2019-06-13 14:30:00,33.57,33.64,33.55,33.56,144982.0,27.8684,27.9265,27.8518,27.8601,144982.0
2019-06-13 15:00:00,33.57,33.59,33.44,33.58,252690.0,27.8684,27.885,27.7605,27.8767,252690.0
2019-06-13 15:30:00,33.57,33.58,33.35,33.37,739598.0,27.8684,27.8767,27.6858,27.7024,739598.0
2019-06-14 09:30:00,33.45,33.77,33.2,33.3,236242.0,27.7688,28.0344,27.5612,27.6443,236242.0
2019-06-14 10:00:00,33.35,33.59,33.17,33.51,144737.0,27.6858,27.885,27.5363,27.8186,144737.0
2019-06-14 10:30:00,33.51,33.63,33.43,33.62,129410.0,27.8186,27.9182,27.7522,27.9099,129410.0
2019-06-14 11:00:00,33.62,33.8,33.57,33.67,113816.0,27.9099,28.0593,27.8684,27.9514,113816.0
2019-06-14 11:30:00,33.66,33.74,33.58,33.61,176213.0,27.9431,28.0095,27.8767,27.9016,176213.0
2019-06-14 12:00:00,33.61,33.65,33.49,33.57,176614.0,27.9016,27.9348,27.802,27.8684,176614.0
2019-06-14 12:30:00,33.57,33.69,33.56,33.58,211356.0,27.8684,27.968,27.8601,27.8767,211356.0
2019-06-14 13:00:00,33.58,33.58,33.42,33.5,125175.0,27.8767,27.8767,27.7439,27.8103,125175.0
2019-06-14 13:30:00,33.51,33.68,33.47,33.68,147894.0,27.8186,27.9597,27.7854,27.9597,147894.0
2019-06-14 14:00:00,33.66,33.93,33.66,33.9,120712.0,27.9431,28.1672,27.9431,28.1423,120712.0
2019-06-14 14:30:00,33.9,33.98,33.83,33.83,95839.0,28.1423,28.2088,28.0842,28.0842,95839.0
2019-06-14 15:00:00,33.83,34.05,33.81,33.95,109068.0,28.0842,28.2669,28.0676,28.1839,109068.0
2019-06-14 15:30:00,33.96,34.01,33.86,33.92,438140.0,28.1922,28.2337,28.1091,28.1589,438140.0
2019-06-17 09:30:00,33.9,34.18,33.79,34.13,138104.0,28.1423,28.3748,28.051,28.3333,138104.0
2019-06-17 10:00:00,34.12,34.49,34.12,34.19,169547.0,28.325,28.6321,28.325,28.3831,169547.0
2019-06-17 10:30:00,34.2,34.45,34.2,34.39,140633.0,28.3914,28.5989,28.3914,28.5491,140633.0
2019-06-17 11:00:00,34.38,34.49,34.36,34.45,117599.0,28.5408,28.6321,28.5242,28.5989,117599.0
2019-06-17 11:30:00,34.45,34.52,34.39,34.5,120979.0,28.5989,28.657,28.5491,28.6404,120979.0
2019-06-17 12:00:00,34.5,34.52,34.21,34.24,133258.0,28.6404,28.657,28.3997,28.4246,133258.0
2019-06-17 12:30:00,34.24,34.32,34.12,34.14,65060.0,28.4246,28.491,28.325,28.3416,65060.0
2019-06-17 13:00:00,34.15,34.18,34.01,34.08,60295.0,28.3499,28.3748,28.2337,28.2918,60295.0
2019-06-17 13:30:00,34.07,34.11,33.95,34.01,51634.0,28.2835,28.3167,28.1839,28.2337,51634.0
2019-06-17 14:00:00,34.01,34.05,33.93,33.94,61202.0,28.2337,28.2669,28.1672,28.1756,61202.0
2019-06-17 14:30:00,33.94,34.1,33.93,34.09,78831.0,28.1756,28.3084,28.1672,28.3001,78831.0
2019-06-17 15:00:00,34.08,34.23,34.04,34.19,150114.0,28.2918,28.4163,28.2586,28.3831,150114.0
2019-06-17 15:30:00,34.19,34.28,34.13,34.21,387157.0,28.3831,28.4578,28.3333,28.3997,387157.0
2019-06-18 09:30:00,34.3,34.74,34.08,34.47,109462.0,28.4744,28.8397,28.2918,28.6155,109462.0
2019-06-18 10:00:00,34.47,34.58,34.16,34.33,118906.0,28.6155,28.7069,28.3582,28.4993,118906.0
2019-06-18 10:30:00,34.34,34.41,34.23,34.24,87012.0,28.5076,28.5657,28.4163,28.4246,87012.0
2019-06-18 11:00:00,34.25,34.29,33.87,33.91,146240.0,28.4329,28.4661,28.1174,28.1506,146240.0
2019-06-18 11:30:00,33.89,33.93,33.67,33.69,63989.0,28.134,28.1672,27.9514,27.968,63989.0
2019-06-18 12:00:00,33.68,33.79,33.66,33.77,54328.0,27.9597,28.051,27.9431,28.0344,54328.0
2019-06-18 12:30:00,33.77,33.79,33.64,33.67,67499.0,28.0344,28.051,27.9265,27.9514,67499.0
2019-06-18 13:00:00,33.66,33.88,33.63,33.84,71553.0,27.9431,28.1257,27.9182,28.0925,71553.0
2019-06-18 13:30:00,33.84,34.02,33.81,34.01,109905.0,28.0925,28.242,28.0676,28.2337,109905.0
2019-06-18 14:00:00,34.01,34.1,33.95,34.03,65035.0,28.2337,28.3084,28.1839,28.2503,65035.0
2019-06-18 14:30:00,34.03,34.07,33.92,33.93,112461.0,28.2503,28.2835,28.1589,28.1672,112461.0
2019-06-18 15:00:00,33.93,33.96,33.88,33.93,107376.0,28.1672,28.1922,28.1257,28.1672,107376.0
2019-06-18 15:30:00,33.93,33.97,33.86,33.86,288985.0,28.1672,28.2005,28.1091,28.1091,288985.0
2019-06-19 09:30:00,33.87,33.87,33.2,33.52,118241.0,28.1174,28.1174,27.5612,27.8269,118241.0
2019-06-19 10:00:00,33.52,33.64,33.43,33.6,85189.0,27.8269,27.9265,27.7522,27.8933,85189.0
2019-06-19 10:30:00,33.61,33.72,33.56,33.64,96844.0,27.9016,27.9929,27.8601,27.9265,96844.0
2019-06-19 11:00:00,33.64,33.7,33.5,33.67,73494.0,27.9265,27.9763,27.8103,27.9514,73494.0
2019-06-19 11:30:00,33.68,33.69,33.53,33.64,58133.0,27.9597,27.968,27.8352,27.9265,58133.0
2019-06-19 12:00:00,33.63,33.65,33.54,33.61,59387.0,27.9182,27.9348,27.8435,27.9016,59387.0
2019-06-19 12:30:00,33.6,33.66,33.54,33.63,38572.0,27.8933,27.9431,27.8435,27.9182,38572.0
2019-06-19 13:00:00,33.63,33.65,33.55,33.55,43505.0,27.9182,27.9348,27.8518,27.8518,43505.0
2019-06-19 13:30:00,33.56,33.75,33.53,33.73,102403.0,27.8601,28.0178,27.8352,28.0012,102403.0
2019-06-19 14:00:00,33.72,33.89,33.64,33.82,117934.0,27.9929,28.134,27.9265,28.0759,117934.0
2019-06-19 14:30:00,33.82,33.89,33.75,33.79,75327.0,28.0759,28.134,28.0178,28.051,75327.0
2019-06-19 15:00:00,33.8,33.85,33.71,33.75,97341.0,28.0593,28.1008,27.9846,28.0178,97341.0
2019-06-19 15:30:00,33.74,33.89,33.67,33.85,292190.0,28.0095,28.134,27.9514,28.1008,292190.0
2019-06-20 09:30:00,34.16,34.18,33.7,34.14,153216.0,28.3582,28.3748,27.9763,28.3416,153216.0
2019-06-20 10:00:00,34.12,34.24,34.0,34.01,117940.0,28.325,28.4246,28.2254,28.2337,117940.0
2019-06-20 10:30:00,34.01,34.01,33.56,33.6,98309.0,28.2337,28.2337,27.8601,27.8933,98309.0
2019-06-20 11:00:00,33.6,33.61,33.37,33.4,72848.0,27.8933,27.9016,27.7024,27.7273,72848.0
2019-06-20 11:30:00,33.38,33.4,33.25,33.3,163945.0,27.7107,27.7273,27.6027,27.6443,163945.0
2019-06-20 12:00:00,33.31,33.33,33.15,33.22,71720.0,27.6526,27.6692,27.5197,27.5778,71720.0
2019-06-20 12:30:00,33.22,33.23,33.16,33.21,54540.0,27.5778,27.5861,27.528,27.5695,54540.0
2019-06-20 13:00:00,33.21,33.26,33.14,33.18,52871.0,27.5695,27.611,27.5114,27.5446,52871.0
2019-06-20 13:30:00,33.18,33.47,33.14,33.46,68353.0,27.5446,27.7854,27.5114,27.7771,68353.0
2019-06-20 14:00:00,33.45,33.57,33.43,33.54,84435.0,27.7688,27.8684,27.7522,27.8435,84435.0
2019-06-20 14:30:00,33.54,33.55,33.46,33.5,71777.0,27.8435,27.8518,27.7771,27.8103,71777.0
2019-06-20 15:00:00,33.5,33.89,33.47,33.86,230829.0,27.8103,28.134,27.7854,28.1091,230829.0
2019-06-20 15:30:00,33.86,34.01,33.75,33.94,625383.0,28.1091,28.2337,28.0178,28.1756,625383.0
2019-06-21 09:30:00,33.74,33.95,33.61,33.9,143757.0,28.0095,28.1839,27.9016,28.1423,143757.0
2019-06-21 10:00:00,33.92,34.11,33.92,34.03,87248.0,28.1589,28.3167,28.1589,28.2503,87248.0
2019-06-21 10:30:00,34.03,34.17,33.95,34.17,85859.0,28.2503,28.3665,28.1839,28.3665,85859.0
2019-06-21 11:00:00,34.18,34.35,34.14,34.17,50226.0,28.3748,28.5159,28.3416,28.3665,50226.0
2019-06-21 11:30:00,34.17,34.29,34.12,34.15,94115.0,28.3665,28.4661,28.325,28.3499,94115.0
2019-06-21 12:00:00,34.16,34.2,34.04,34.09,194696.0,28.3582,28.3914,28.2586,28.3001,194696.0
2019-06-21 12:30:00,34.09,34.39,34.04,34.37,121589.0,28.3001,28.5491,28.2586,28.5325,121589.0
2019-06-21 13:00:00,34.38,34.52,34.37,34.51,75110.0,28.5408,28.657,28.5325,28.6487,75110.0
2019-06-21 13:30:00,34.49,34.53,34.41,34.5,59675.0,28.6321,28.6653,28.5657,28.6404,59675.0
2019-06-21 14:00:00,34.51,34.53,34.35,34.4,93814.0,28.6487,28.6653,28.5159,28.5574,93814.0
2019-06-21 14:30:00,34.41,34.42,34.29,34.4,112974.0,28.5657,28.574,28.4661,28.5574,112974.0
2019-06-21 15:00:00,34.41,34.45,34.19,34.22,116044.0,28.5657,28.5989,28.3831,28.408,116044.0
2019-06-21 15:30:00,34.23,34.28,34.09,34.19,636529.0,28.4163,28.4578,28.3001,28.3831,636529.0
2019-06-24 09:30:00,34.15,34.23,33.58,33.78,77686.0,28.3499,28.4163,27.8767,28.0427,77686.0
2019-06-24 10:00:00,33.76,33.93,33.62,33.93,86139.0,28.0261,28.1672,27.9099,28.1672,86139.0
2019-06-24 10:30:00,33.94,34.04,33.7,33.76,68878.0,28.1756,28.2586,27.9763,28.0261,68878.0
2019-06-24 11:00:00,33.74,33.93,33.69,33.91,53856.0,28.0095,28.1672,27.968,28.1506,53856.0
2019-06-24 11:30:00,33.91,33.94,33.8,33.81,46764.0,28.1506,28.1756,28.0593,28.0676,46764.0
2019-06-24 12:00:00,33.82,33.88,33.74,33.86,53713.0,28.0759,28.1257,28.0095,28.1091,53713.0
2019-06-24 12:30:00,33.86,33.86,33.75,33.83,53264.0,28.1091,28.1091,28.0178,28.0842,53264.0
2019-06-24 13:00:00,33.83,33.89,33.68,33.83,43356.0,28.0842,28.134,27.9597,28.0842,43356.0
2019-06-24 13:30:00,33.83,33.87,33.76,33.83,51075.0,28.0842,28.1174,28.0261,28.0842,51075.0
2019-06-24 14:00:00,33.83,33.92,33.83,33.86,59629.0,28.0842,28.1589,28.0842,28.1091,59629.0
2019-06-24 14:30:00,33.86,33.92,33.83,33.9,69401.0,28.1091,28.1589,28.0842,28.1423,69401.0
2019-06-24 15:00:00,33.89,33.96,33.83,33.92,163903.0,28.134,28.1922,28.0842,28.1589,163903.0
2019-06-24 15:30:00,33.92,34.11,33.86,33.93,589441.0,28.1589,28.3167,28.1091,28.1672,589441.0
2019-06-25 09:30:00,34.06,34.2,33.68,34.09,46046.0,28.2752,28.3914,27.9597,28.3001,46046.0
2019-06-25 10:00:00,34.08,34.15,33.82,33.98,83230.0,28.2918,28.3499,28.0759,28.2088,83230.0
2019-06-25 10:30:00,33.97,34.08,33.87,34.03,101254.0,28.2005,28.2918,28.1174,28.2503,101254.0
2019-06-25 11:00:00,34.04,34.09,33.96,34.07,118730.0,28.2586,28.3001,28.1922,28.2835,118730.0
2019-06-25 11:30:00,34.07,34.2,34.04,34.15,110220.0,28.2835,28.3914,28.2586,28.3499,110220.0
2019-06-25 12:00:00,34.17,34.17,34.0,34.03,68827.0,28.3665,28.3665,28.2254,28.2503,68827.0
2019-06-25 12:30:00,34.03,34.13,34.0,34.06,84412.0,28.2503,28.3333,28.2254,28.2752,84412.0
2019-06-25 13:00:00,34.06,34.14,33.98,34.12,116465.0,28.2752,28.3416,28.2088,28.325,116465.0
2019-06-25 13:30:00,34.13,34.24,34.11,34.23,79504.0,28.3333,28.4246,28.3167,28.4163,79504.0
2019-06-25 14:00:00,34.22,34.24,34.15,34.16,123237.0,28.408,28.4246,28.3499,28.3582,123237.0
2019-06-25 14:30:00,34.16,34.2,33.98,34.08,144921.0,28.3582,28.3914,28.2088,28.2918,144921.0
2019-06-25 15:00:00,34.08,34.27,34.06,34.2,169164.0,28.2918,28.4495,28.2752,28.3914,169164.0
2019-06-25 15:30:00,34.2,34.27,33.99,34.02,536665.0,28.3914,28.4495,28.2171,28.242,536665.0
2019-06-26 09:30:00,34.1,34.2,33.99,34.11,56891.0,28.3084,28.3914,28.2171,28.3167,56891.0
2019-06-26 10:00:00,34.13,34.25,34.1,34.22,46057.0,28.3333,28.4329,28.3084,28.408,46057.0
2019-06-26 10:30:00,34.23,34.32,34.15,34.2,59752.0,28.4163,28.491,28.3499,28.3914,59752.0
2019-06-26 11:00:00,34.2,34.26,34.1,34.26,74242.0,28.3914,28.4412,28.3084,28.4412,74242.0
2019-06-26 11:30:00,34.26,34.3,34.16,34.26,96030.0,28.4412,28.4744,28.3582,28.4412,96030.0
2019-06-26 12:00:00,34.27,34.3,34.14,34.3,129903.0,28.4495,28.4744,28.3416,28.4744,129903.0
2019-06-26 12:30:00,34.3,34.32,34.16,34.2,56892.0,28.4744,28.491,28.3582,28.3914,56892.0
2019-06-26 13:00:00,34.21,34.25,34.06,34.08,120830.0,28.3997,28.4329,28.2752,28.2918,120830.0
2019-06-26 13:30:00,34.08,34.15,33.98,33.98,94632.0,28.2918,28.3499,28.2088,28.2088,94632.0
2019-06-26 14:00:00,33.99,34.05,33.91,34.0,52306.0,28.2171,28.2669,28.1506,28.2254,52306.0
2019-06-26 14:30:00,34.0,34.0,33.89,33.99,59448.0,28.2254,28.2254,28.134,28.2171,59448.0
2019-06-26 15:00:00,34.0,34.08,33.99,34.02,118756.0,28.2254,28.2918,28.2171,28.242,118756.0
2019-06-26 15:30:00,34.02,34.03,33.74,33.75,521368.0,28.242,28.2503,28.0095,28.0178,521368.0
2019-06-27 09:30:00,34.0,34.11,33.45,33.61,155689.0,28.2254,28.3167,27.7688,27.9016,155689.0
2019-06-27 10:00:00,33.61,33.86,33.59,33.84,72012.0,27.9016,28.1091,27.885,28.0925,72012.0
2019-06-27 10:30:00,33.84,33.96,33.69,33.82,92270.0,28.0925,28.1922,27.968,28.0759,92270.0
2019-06-27 11:00:00,33.81,33.87,33.71,33.78,76776.0,28.0676,28.1174,27.9846,28.0427,76776.0
2019-06-27 11:30:00,33.8,33.84,33.76,33.81,41939.0,28.0593,28.0925,28.0261,28.0676,41939.0
2019-06-27 12:00:00,33.82,33.92,33.77,33.9,45276.0,28.0759,28.1589,28.0344,28.1423,45276.0
2019-06-27 12:30:00,33.9,34.0,33.82,34.0,46902.0,28.1423,28.2254,28.0759,28.2254,46902.0
2019-06-27 13:00:00,34.01,34.02,33.9,33.94,38901.0,28.2337,28.242,28.1423,28.1756,38901.0
2019-06-27 13:30:00,33.95,34.07,33.94,34.05,92840.0,28.1839,28.2835,28.1756,28.2669,92840.0
2019-06-27 14:00:00,34.05,34.2,34.01,34.12,81418.0,28.2669,28.3914,28.2337,28.325,81418.0
2019-06-27 14:30:00,34.13,34.35,34.11,34.3,112551.0,28.3333,28.5159,28.3167,28.4744,112551.0
2019-06-27 15:00:00,34.31,34.41,34.3,34.36,146225.0,28.4827,28.5657,28.4744,28.5242,146225.0
2019-06-27 15:30:00,34.36,34.42,34.23,34.27,358942.0,28.5242,28.574,28.4163,28.4495,358942.0
2019-06-28 09:30:00,34.36,34.65,34.2,34.58,60698.0,28.5242,28.765,28.3914,28.7069,60698.0
2019-06-28 10:00:00,34.56,34.88,34.51,34.59,146352.0,28.6902,28.9559,28.6487,28.7152,146352.0
2019-06-28 10:30:00,34.62,34.68,34.44,34.44,65571.0,28.7401,28.7899,28.5906,28.5906,65571.0
2019-06-28 11:00:00,34.44,34.56,34.42,34.49,52098.0,28.5906,28.6902,28.574,28.6321,52098.0
2019-06-28 11:30:00,34.49,34.57,34.44,34.54,65353.0,28.6321,28.6986,28.5906,28.6736,65353.0
2019-06-28 12:00:00,34.54,34.58,34.46,34.58,57831.0,28.6736,28.7069,28.6072,28.7069,57831.0
2019-06-28 12:30:00,34.57,34.72,34.54,34.72,62700.0,28.6986,28.8231,28.6736,28.8231,62700.0
2019-06-28 13:00:00,34.73,34.79,34.63,34.67,106443.0,28.8314,28.8812,28.7484,28.7816,106443.0
2019-06-28 13:30:00,34.68,34.83,34.67,34.76,103333.0,28.7899,28.9144,28.7816,28.8563,103333.0
2019-06-28 14:00:00,34.76,34.79,34.63,34.68,82924.0,28.8563,28.8812,28.7484,28.7899,82924.0
2019-06-28 14:30:00,34.69,34.7,34.45,34.49,107676.0,28.7982,28.8065,28.5989,28.6321,107676.0
2019-06-28 15:00:00,34.48,34.56,34.43,34.46,100726.0,28.6238,28.6902,28.5823,28.6072,100726.0
2019-06-28 15:30:00,34.45,34.65,34.45,34.64,577673.0,28.5989,28.765,28.5989,28.7567,577673.0
2019-07-01 09:30:00,34.92,35.44,34.86,34.86,178705.0,28.9891,29.4208,28.9393,28.9393,178705.0
2019-07-01 10:00:00,34.92,35.2,34.92,35.1,69881.0,28.9891,29.2215,28.9891,29.1385,69881.0
2019-07-01 10:30:00,35.11,35.24,35.0,35.23,72058.0,29.1468,29.2548,29.0555,29.2465,72058.0
2019-07-01 11:00:00,35.24,35.24,34.89,34.94,70899.0,29.2548,29.2548,28.9642,29.0057,70899.0
2019-07-01 11:30:00,34.94,35.12,34.92,35.1,59428.0,29.0057,29.1551,28.9891,29.1385,59428.0
2019-07-01 12:00:00,35.1,35.15,35.05,35.13,43232.0,29.1385,29.18,29.097,29.1634,43232.0
2019-07-01 12:30:00,35.12,35.12,34.97,34.99,55496.0,29.1551,29.1551,29.0306,29.0472,55496.0
2019-07-01 13:00:00,34.99,35.04,34.92,35.02,69176.0,29.0472,29.0887,28.9891,29.0721,69176.0
2019-07-01 13:30:00,35.01,35.02,34.9,34.95,67842.0,29.0638,29.0721,28.9725,29.014,67842.0
2019-07-01 14:00:00,34.96,35.01,34.87,34.88,82527.0,29.0223,29.0638,28.9476,28.9559,82527.0
2019-07-01 14:30:00,34.88,34.96,34.86,34.89,86296.0,28.9559,29.0223,28.9393,28.9642,86296.0
2019-07-01 15:00:00,34.89,35.0,34.88,34.97,120843.0,28.9642,29.0555,28.9559,29.0306,120843.0
2019-07-01 15:30:00,34.96,35.02,34.88,34.98,305544.0,29.0223,29.0721,28.9559,29.0389,305544.0
2019-07-02 09:30:00,35.09,35.19,34.71,35.08,42185.0,29.1302,29.2132,28.8148,29.1219,42185.0
2019-07-02 10:00:00,35.1,35.15,34.92,35.06,55191.0,29.1385,29.18,28.9891,29.1053,55191.0
2019-07-02 10:30:00,35.07,35.07,34.91,34.97,38143.0,29.1136,29.1136,28.9808,29.0306,38143.0
2019-07-02 11:00:00,34.98,35.0,34.87,34.93,35622.0,29.0389,29.0555,28.9476,28.9974,35622.0
2019-07-02 11:30:00,34.93,34.99,34.8,34.95,54410.0,28.9974,29.0472,28.8895,29.014,54410.0
2019-07-02 12:00:00,34.95,34.96,34.82,34.87,48963.0,29.014,29.0223,28.9061,28.9476,48963.0
2019-07-02 12:30:00,34.88,34.88,34.75,34.85,30575.0,28.9559,28.9559,28.848,28.931,30575.0
2019-07-02 13:00:00,34.85,34.86,34.72,34.81,27014.0,28.931,28.9393,28.8231,28.8978,27014.0
2019-07-02 13:30:00,34.81,34.85,34.61,34.69,266057.0,28.8978,28.931,28.7318,28.7982,266057.0
2019-07-02 14:00:00,34.69,34.7,34.59,34.67,53558.0,28.7982,28.8065,28.7152,28.7816,53558.0
2019-07-02 14:30:00,34.66,34.71,34.45,34.46,54252.0,28.7733,28.8148,28.5989,28.6072,54252.0
2019-07-02 15:00:00,34.46,34.63,34.46,34.56,65928.0,28.6072,28.7484,28.6072,28.6902,65928.0
2019-07-02 15:30:00,34.56,34.79,34.56,34.74,360813.0,28.6902,28.8812,28.6902,28.8397,360813.0
2019-07-03 09:30:00,34.86,35.2,34.78,35.13,56714.0,28.9393,29.2215,28.8729,29.1634,56714.0
2019-07-03 10:00:00,35.14,35.2,35.06,35.18,51217.0,29.1717,29.2215,29.1053,29.2049,51217.0
2019-07-03 10:30:00,35.19,35.43,35.17,35.3,52648.0,29.2132,29.4125,29.1966,29.3046,52648.0
2019-07-03 11:00:00,35.29,35.42,35.26,35.42,49536.0,29.2963,29.4042,29.2714,29.4042,49536.0
2019-07-03 11:30:00,35.41,35.46,35.35,35.45,54914.0,29.3959,29.4374,29.3461,29.4291,54914.0
2019-07-03 12:00:00,35.46,35.53,35.4,35.43,68618.0,29.4374,29.4955,29.3876,29.4125,68618.0
2019-07-03 12:30:00,35.43,35.62,35.43,35.6,138919.0,29.4125,29.5702,29.4125,29.5536,138919.0
2019-07-05 09:30:00,35.42,36.02,35.31,36.01,59903.0,29.4042,29.9023,29.3129,29.894,59903.0
2019-07-05 10:00:00,35.98,35.99,35.66,35.7,53501.0,29.8691,29.8774,29.6034,29.6366,53501.0
2019-07-05 10:30:00,35.69,35.85,35.57,35.74,42670.0,29.6283,29.7612,29.5287,29.6698,42670.0
2019-07-05 11:00:00,35.75,35.95,35.67,35.92,54674.0,29.6781,29.8442,29.6117,29.8193,54674.0
2019-07-05 11:30:00,35.92,36.08,35.91,36.08,56566.0,29.8193,29.9521,29.811,29.9521,56566.0
2019-07-05 12:00:00,36.08,36.22,36.02,36.19,50617.0,29.9521,30.0683,29.9023,30.0434,50617.0
2019-07-05 12:30:00,36.19,36.24,36.12,36.2,46286.0,30.0434,30.0849,29.9853,30.0517,46286.0
2019-07-05 13:00:00,36.21,36.27,36.17,36.2,46925.0,30.06,30.1098,30.0268,30.0517,46925.0
2019-07-05 13:30:00,36.21,36.39,36.11,36.33,99791.0,30.06,30.2094,29.977,30.1596,99791.0
2019-07-05 14:00:00,36.34,36.55,36.33,36.52,151991.0,30.1679,30.3423,30.1596,30.3174,151991.0
2019-07-05 14:30:00,36.52,36.6,36.46,36.58,122710.0,30.3174,30.3838,30.2675,30.3672,122710.0
2019-07-05 15:00:00,36.58,36.61,36.49,36.59,179488.0,30.3672,30.3921,30.2925,30.3755,179488.0
2019-07-05 15:30:00,36.59,36.74,36.55,36.73,510107.0,30.3755,30.5,30.3423,30.4917,510107.0
2019-07-08 09:30:00,36.59,36.81,36.35,36.75,66433.0,30.3755,30.5581,30.1762,30.5083,66433.0
2019-07-08 10:00:00,36.77,37.01,36.67,36.97,122867.0,30.5249,30.7241,30.4419,30.6909,122867.0
2019-07-08 10:30:00,36.98,37.06,36.9,36.97,78932.0,30.6992,30.7656,30.6328,30.6909,78932.0
2019-07-08 11:00:00,36.97,37.08,36.94,37.03,59079.0,30.6909,30.7822,30.666,30.7407,59079.0
2019-07-08 11:30:00,37.04,37.08,36.94,36.99,55513.0,30.749,30.7822,30.666,30.7075,55513.0
2019-07-08 12:00:00,36.98,37.03,36.78,36.81,113785.0,30.6992,30.7407,30.5332,30.5581,113785.0
2019-07-08 12:30:00,36.82,36.88,36.8,36.85,37937.0,30.5664,30.6162,30.5498,30.5913,37937.0
2019-07-08 13:00:00,36.85,36.9,36.81,36.87,43239.0,30.5913,30.6328,30.5581,30.6079,43239.0
2019-07-08 13:30:00,36.88,36.93,36.85,36.85,147495.0,30.6162,30.6577,30.5913,30.5913,147495.0
2019-07-08 14:00:00,36.84,36.85,36.74,36.76,157293.0,30.583,30.5913,30.5,30.5166,157293.0
2019-07-08 14:30:00,36.77,36.8,36.71,36.79,76184.0,30.5249,30.5498,30.4751,30.5415,76184.0
2019-07-08 15:00:00,36.79,36.84,36.76,36.81,95748.0,30.5415,30.583,30.5166,30.5581,95748.0
2019-07-08 15:30:00,36.82,36.92,36.76,36.9,645242.0,30.5664,30.6494,30.5166,30.6328,645242.0
2019-07-09 09:30:00,36.78,37.13,36.59,37.02,49768.0,30.5332,30.8238,30.3755,30.7324,49768.0
2019-07-09 10:00:00,36.97,37.03,36.87,36.98,40067.0,30.6909,30.7407,30.6079,30.6992,40067.0
2019-07-09 10:30:00,36.99,37.08,36.96,36.98,31923.0,30.7075,30.7822,30.6826,30.6992,31923.0
2019-07-09 11:00:00,36.98,37.09,36.8,36.81,379662.0,30.6992,30.7905,30.5498,30.5581,379662.0
2019-07-09 11:30:00,36.79,36.84,36.69,36.82,72592.0,30.5415,30.583,30.4585,30.5664,72592.0
2019-07-09 12:00:00,36.83,36.94,36.81,36.86,70641.0,30.5747,30.666,30.5581,30.5996,70641.0
2019-07-09 12:30:00,36.86,36.89,36.79,36.83,50876.0,30.5996,30.6245,30.5415,30.5747,50876.0
2019-07-09 13:00:00,36.84,36.89,36.82,36.84,34425.0,30.583,30.6245,30.5664,30.583,34425.0
2019-07-09 13:30:00,36.84,36.91,36.78,36.8,79372.0,30.583,30.6411,30.5332,30.5498,79372.0
2019-07-09 14:00:00,36.79,36.81,36.49,36.49,77579.0,30.5415,30.5581,30.2925,30.2925,77579.0
2019-07-09 14:30:00,36.48,36.52,36.14,36.14,119096.0,30.2842,30.3174,30.0019,30.0019,119096.0
2019-07-09 15:00:00,36.14,36.27,36.09,36.18,167788.0,30.0019,30.1098,29.9604,30.0351,167788.0
2019-07-09 15:30:00,36.18,36.23,35.99,36.01,987516.0,30.0351,30.0766,29.8774,29.894,987516.0
2019-07-10 09:30:00,36.19,36.22,34.98,35.45,185562.0,30.0434,30.0683,29.0389,29.4291,185562.0
2019-07-10 10:00:00,35.41,35.66,35.32,35.58,178462.0,29.3959,29.6034,29.3212,29.537,178462.0
2019-07-10 10:30:00,35.58,35.62,35.4,35.48,88867.0,29.537,29.5702,29.3876,29.454,88867.0
2019-07-10 11:00:00,35.49,35.8,35.48,35.72,95503.0,29.4623,29.7196,29.454,29.6532,95503.0
2019-07-10 11:30:00,35.71,35.77,35.66,35.71,47277.0,29.6449,29.6947,29.6034,29.6449,47277.0
2019-07-10 12:00:00,35.71,35.88,35.71,35.81,65977.0,29.6449,29.7861,29.6449,29.7279,65977.0
2019-07-10 12:30:00,35.82,35.96,35.82,35.93,78129.0,29.7362,29.8525,29.7362,29.8276,78129.0
2019-07-10 13:00:00,35.93,35.93,35.84,35.89,56028.0,29.8276,29.8276,29.7529,29.7944,56028.0
2019-07-10 13:30:00,35.9,35.9,35.8,35.84,35812.0,29.8027,29.8027,29.7196,29.7529,35812.0
2019-07-10 14:00:00,35.84,35.98,35.84,35.93,52670.0,29.7529,29.8691,29.7529,29.8276,52670.0
2019-07-10 14:30:00,35.93,36.04,35.92,36.0,75422.0,29.8276,29.9189,29.8193,29.8857,75422.0
2019-07-10 15:00:00,36.0,36.04,35.89,35.98,135958.0,29.8857,29.9189,29.7944,29.8691,135958.0
2019-07-10 15:30:00,35.98,36.01,35.88,35.89,354509.0,29.8691,29.894,29.7861,29.7944,354509.0
2019-07-11 09:30:00,35.9,36.13,35.79,35.89,106921.0,29.8027,29.9936,29.7113,29.7944,106921.0
2019-07-11 10:00:00,35.9,36.13,35.85,35.92,51389.0,29.8027,29.9936,29.7612,29.8193,51389.0
2019-07-11 10:30:00,35.91,35.95,35.74,35.77,46554.0,29.811,29.8442,29.6698,29.6947,46554.0
2019-07-11 11:00:00,35.78,35.84,35.72,35.8,45808.0,29.703,29.7529,29.6532,29.7196,45808.0
2019-07-11 11:30:00,35.81,36.05,35.81,35.96,57432.0,29.7279,29.9272,29.7279,29.8525,57432.0
2019-07-11 12:00:00,35.97,36.2,35.96,36.16,72968.0,29.8608,30.0517,29.8525,30.0185,72968.0
2019-07-11 12:30:00,36.16,36.26,36.05,36.14,61252.0,30.0185,30.1015,29.9272,30.0019,61252.0
2019-07-11 13:00:00,36.14,36.18,35.99,35.99,37965.0,30.0019,30.0351,29.8774,29.8774,37965.0
2019-07-11 13:30:00,36.0,36.07,35.99,36.05,34187.0,29.8857,29.9438,29.8774,29.9272,34187.0
2019-07-11 14:00:00,36.05,36.05,35.97,36.0,30684.0,29.9272,29.9272,29.8608,29.8857,30684.0
2019-07-11 14:30:00,36.01,36.15,36.01,36.04,27887.0,29.894,30.0102,29.894,29.9189,27887.0
2019-07-11 15:00:00,36.04,36.05,35.97,35.99,52004.0,29.9189,29.9272,29.8608,29.8774,52004.0
2019-07-11 15:30:00,36.0,36.08,35.98,36.0,251613.0,29.8857,29.9521,29.8691,29.8857,251613.0
2019-07-12 09:30:00,36.07,36.78,36.07,36.77,107317.0,29.9438,30.5332,29.9438,30.5249,107317.0
2019-07-12 10:00:00,36.77,37.22,36.76,37.13,163194.0,30.5249,30.8985,30.5166,30.8238,163194.0
2019-07-12 10:30:00,37.14,37.31,37.12,37.18,112545.0,30.8321,30.9732,30.8155,30.8653,112545.0
2019-07-12 11:00:00,37.17,37.19,37.03,37.07,164766.0,30.857,30.8736,30.7407,30.7739,164766.0
2019-07-12 11:30:00,37.07,37.08,36.85,36.91,41544.0,30.7739,30.7822,30.5913,30.6411,41544.0
2019-07-12 12:00:00,36.91,37.07,36.86,37.07,39039.0,30.6411,30.7739,30.5996,30.7739,39039.0
2019-07-12 12:30:00,37.06,37.17,37.05,37.14,34118.0,30.7656,30.857,30.7573,30.8321,34118.0
2019-07-12 13:00:00,37.14,37.16,37.1,37.11,32048.0,30.8321,30.8487,30.7988,30.8072,32048.0
2019-07-12 13:30:00,37.11,37.28,37.07,37.26,70884.0,30.8072,30.9483,30.7739,30.9317,70884.0
2019-07-12 14:00:00,37.27,37.31,37.21,37.27,70659.0,30.94,30.9732,30.8902,30.94,70659.0
2019-07-12 14:30:00,37.27,37.38,37.24,37.34,111687.0,30.94,31.0313,30.9151,30.9981,111687.0
2019-07-12 15:00:00,37.34,37.46,37.33,37.43,93019.0,30.9981,31.0977,30.9898,31.0728,93019.0
2019-07-12 15:30:00,37.43,37.44,37.15,37.21,332299.0,31.0728,31.0811,30.8404,30.8902,332299.0
2019-07-15 09:30:00,37.21,37.55,37.1,37.16,56226.0,30.8902,31.1724,30.7988,30.8487,56226.0
2019-07-15 10:00:00,37.16,37.32,37.02,37.3,59816.0,30.8487,30.9815,30.7324,30.9649,59816.0
2019-07-15 10:30:00,37.3,37.37,37.22,37.26,36767.0,30.9649,31.023,30.8985,30.9317,36767.0
2019-07-15 11:00:00,37.27,37.29,37.06,37.12,64896.0,30.94,30.9566,30.7656,30.8155,64896.0
2019-07-15 11:30:00,37.13,37.15,37.03,37.08,50627.0,30.8238,30.8404,30.7407,30.7822,50627.0
2019-07-15 12:00:00,37.09,37.18,37.03,37.13,34756.0,30.7905,30.8653,30.7407,30.8238,34756.0
2019-07-15 12:30:00,37.15,37.18,37.08,37.11,46203.0,30.8404,30.8653,30.7822,30.8072,46203.0
2019-07-15 13:00:00,37.12,37.18,37.11,37.15,61716.0,30.8155,30.8653,30.8072,30.8404,61716.0
2019-07-15 13:30:00,37.15,37.42,37.15,37.38,64036.0,30.8404,31.0645,30.8404,31.0313,64036.0
2019-07-15 14:00:00,37.38,37.43,37.31,37.34,49854.0,31.0313,31.0728,30.9732,30.9981,49854.0
2019-07-15 14:30:00,37.35,37.52,37.35,37.51,70535.0,31.0064,31.1475,31.0064,31.1392,70535.0
2019-07-15 15:00:00,37.5,37.7,37.46,37.65,113993.0,31.1309,31.2969,31.0977,31.2554,113993.0
2019-07-15 15:30:00,37.64,37.77,37.61,37.73,455025.0,31.2471,31.3551,31.2222,31.3218,455025.0
2019-07-16 09:30:00,37.71,37.93,37.57,37.81,91857.0,31.3052,31.4879,31.189,31.3883,91857.0
2019-07-16 10:00:00,37.78,38.08,37.76,37.93,105769.0,31.3634,31.6124,31.3468,31.4879,105769.0
2019-07-16 10:30:00,37.93,38.01,37.82,37.98,59402.0,31.4879,31.5543,31.3966,31.5294,59402.0
2019-07-16 11:00:00,37.97,37.99,37.87,37.87,37399.0,31.5211,31.5377,31.4381,31.4381,37399.0
2019-07-16 11:30:00,37.89,37.99,37.73,37.75,91092.0,31.4547,31.5377,31.3218,31.3385,91092.0
2019-07-16 12:00:00,37.75,37.81,37.4,37.58,129491.0,31.3385,31.3883,31.0479,31.1973,129491.0
2019-07-16 12:30:00,37.59,37.65,37.54,37.56,57507.0,31.2056,31.2554,31.1641,31.1807,57507.0
2019-07-16 13:00:00,37.55,37.8,37.55,37.77,76949.0,31.1724,31.38,31.1724,31.3551,76949.0
2019-07-16 13:30:00,37.77,37.87,37.69,37.72,65965.0,31.3551,31.4381,31.2886,31.3135,65965.0
2019-07-16 14:00:00,37.72,37.8,37.7,37.77,100931.0,31.3135,31.38,31.2969,31.3551,100931.0
2019-07-16 14:30:00,37.77,37.8,37.74,37.79,113466.0,31.3551,31.38,31.3302,31.3717,113466.0
2019-07-16 15:00:00,37.79,37.79,37.61,37.65,128615.0,31.3717,31.3717,31.2222,31.2554,128615.0
2019-07-16 15:30:00,37.65,37.86,37.63,37.74,312260.0,31.2554,31.4298,31.2388,31.3302,312260.0
2019-07-17 09:30:00,37.92,37.92,37.35,37.49,47317.0,31.4796,31.4796,31.0064,31.1226,47317.0
2019-07-17 10:00:00,37.47,37.66,37.38,37.54,43383.0,31.106,31.2637,31.0313,31.1641,43383.0
2019-07-17 10:30:00,37.54,37.64,37.46,37.62,23667.0,31.1641,31.2471,31.0977,31.2305,23667.0
2019-07-17 11:00:00,37.61,37.86,37.61,37.81,31972.0,31.2222,31.4298,31.2222,31.3883,31972.0
2019-07-17 11:30:00,37.82,37.96,37.81,37.88,41756.0,31.3966,31.5128,31.3883,31.4464,41756.0
2019-07-17 12:00:00,37.89,37.93,37.81,37.91,22728.0,31.4547,31.4879,31.3883,31.4713,22728.0
2019-07-17 12:30:00,37.92,37.92,37.77,37.77,28744.0,31.4796,31.4796,31.3551,31.3551,28744.0
2019-07-17 13:00:00,37.79,37.89,37.77,37.88,47742.0,31.3717,31.4547,31.3551,31.4464,47742.0
2019-07-17 13:30:00,37.88,37.91,37.86,37.88,33990.0,31.4464,31.4713,31.4298,31.4464,33990.0
2019-07-17 14:00:00,37.89,37.94,37.79,37.93,53230.0,31.4547,31.4962,31.3717,31.4879,53230.0
2019-07-17 14:30:00,37.93,38.0,37.78,37.78,61234.0,31.4879,31.546,31.3634,31.3634,61234.0
2019-07-17 15:00:00,37.78,37.96,37.76,37.89,86663.0,31.3634,31.5128,31.3468,31.4547,86663.0
2019-07-17 15:30:00,37.89,37.99,37.88,37.91,208904.0,31.4547,31.5377,31.4464,31.4713,208904.0
2019-07-18 09:30:00,37.69,37.79,37.23,37.48,71252.0,31.2886,31.3717,30.9068,31.1143,71252.0
2019-07-18 10:00:00,37.49,37.62,37.29,37.51,66762.0,31.1226,31.2305,30.9566,31.1392,66762.0
2019-07-18 10:30:00,37.51,37.55,37.31,37.35,81765.0,31.1392,31.1724,30.9732,31.0064,81765.0
2019-07-18 11:00:00,37.35,37.49,37.29,37.4,63246.0,31.0064,31.1226,30.9566,31.0479,63246.0
2019-07-18 11:30:00,37.41,37.5,37.39,37.46,46414.0,31.0562,31.1309,31.0396,31.0977,46414.0
2019-07-18 12:00:00,37.45,37.59,37.39,37.54,49577.0,31.0894,31.2056,31.0396,31.1641,49577.0
2019-07-18 12:30:00,37.52,37.53,37.33,37.35,43047.0,31.1475,31.1558,30.9898,31.0064,43047.0
2019-07-18 13:00:00,37.35,37.54,37.33,37.52,57668.0,31.0064,31.1641,30.9898,31.1475,57668.0
2019-07-18 13:30:00,37.51,37.53,37.4,37.41,35812.0,31.1392,31.1558,31.0479,31.0562,35812.0
2019-07-18 14:00:00,37.4,37.42,37.24,37.3,54207.0,31.0479,31.0645,30.9151,30.9649,54207.0
2019-07-18 14:30:00,37.3,37.65,37.28,37.61,74965.0,30.9649,31.2554,30.9483,31.2222,74965.0
2019-07-18 15:00:00,37.61,37.7,37.57,37.6,80356.0,31.2222,31.2969,31.189,31.2139,80356.0
2019-07-18 15:30:00,37.61,37.67,37.51,37.58,248712.0,31.2222,31.272,31.1392,31.1973,248712.0
2019-07-19 09:30:00,37.64,37.71,37.27,37.3,34014.0,31.2471,31.3052,30.94,30.9649,34014.0
2019-07-19 10:00:00,37.34,37.55,37.3,37.45,48100.0,30.9981,31.1724,30.9649,31.0894,48100.0
2019-07-19 10:30:00,37.45,37.49,37.17,37.19,73528.0,31.0894,31.1226,30.857,30.8736,73528.0
2019-07-19 11:00:00,37.19,37.3,37.1,37.11,69726.0,30.8736,30.9649,30.7988,30.8072,69726.0
2019-07-19 11:30:00,37.11,37.37,37.09,37.37,81277.0,30.8072,31.023,30.7905,31.023,81277.0
2019-07-19 12:00:00,37.38,37.44,37.34,37.38,34797.0,31.0313,31.0811,30.9981,31.0313,34797.0
2019-07-19 12:30:00,37.38,37.44,37.36,37.41,51572.0,31.0313,31.0811,31.0147,31.0562,51572.0
2019-07-19 13:00:00,37.42,37.5,37.37,37.48,37172.0,31.0645,31.1309,31.023,31.1143,37172.0
2019-07-19 13:30:00,37.48,37.63,37.48,37.55,40954.0,31.1143,31.2388,31.1143,31.1724,40954.0
2019-07-19 14:00:00,37.55,37.68,37.52,37.61,35946.0,31.1724,31.2803,31.1475,31.2222,35946.0
2019-07-19 14:30:00,37.61,37.63,37.55,37.62,28577.0,31.2222,31.2388,31.1724,31.2305,28577.0
2019-07-19 15:00:00,37.61,37.61,37.44,37.49,54298.0,31.2222,31.2222,31.0811,31.1226,54298.0
2019-07-19 15:30:00,37.49,37.5,37.13,37.13,329100.0,31.1226,31.1309,30.8238,30.8238,329100.0
2019-07-22 09:30:00,37.29,37.69,37.18,37.4,54244.0,30.9566,31.2886,30.8653,31.0479,54244.0
2019-07-22 10:00:00,37.38,37.46,37.28,37.42,63138.0,31.0313,31.0977,30.9483,31.0645,63138.0
2019-07-22 10:30:00,37.43,37.52,37.14,37.31,56039.0,31.0728,31.1475,30.8321,30.9732,56039.0
2019-07-22 11:00:00,37.29,37.42,37.27,37.29,52015.0,30.9566,31.0645,30.94,30.9566,52015.0
2019-07-22 11:30:00,37.29,37.5,37.29,37.49,59711.0,30.9566,31.1309,30.9566,31.1226,59711.0
2019-07-22 12:00:00,37.5,37.59,37.49,37.55,42564.0,31.1309,31.2056,31.1226,31.1724,42564.0
2019-07-22 12:30:00,37.55,37.65,37.54,37.61,41420.0,31.1724,31.2554,31.1641,31.2222,41420.0
2019-07-22 13:00:00,37.61,37.7,37.57,37.65,38438.0,31.2222,31.2969,31.189,31.2554,38438.0
2019-07-22 13:30:00,37.66,37.72,37.62,37.63,44779.0,31.2637,31.3135,31.2305,31.2388,44779.0
2019-07-22 14:00:00,37.63,37.64,37.51,37.51,34879.0,31.2388,31.2471,31.1392,31.1392,34879.0
2019-07-22 14:30:00,37.5,37.53,37.42,37.44,56813.0,31.1309,31.1558,31.0645,31.0811,56813.0
2019-07-22 15:00:00,37.44,37.52,37.29,37.39,122878.0,31.0811,31.1475,30.9566,31.0396,122878.0
2019-07-22 15:30:00,37.4,37.51,37.37,37.45,219212.0,31.0479,31.1392,31.023,31.0894,219212.0
2019-07-23 09:30:00,37.57,37.9,37.27,37.76,66207.0,31.189,31.463,30.94,31.3468,66207.0
2019-07-23 10:00:00,37.77,37.9,37.63,37.86,37226.0,31.3551,31.463,31.2388,31.4298,37226.0
2019-07-23 10:30:00,37.88,37.89,37.58,37.67,27533.0,31.4464,31.4547,31.1973,31.272,27533.0
2019-07-23 11:00:00,37.68,37.93,37.64,37.85,24001.0,31.2803,31.4879,31.2471,31.4215,24001.0
2019-07-23 11:30:00,37.84,38.0,37.83,38.0,23738.0,31.4132,31.546,31.4049,31.546,23738.0
2019-07-23 12:00:00,38.0,38.08,37.96,37.98,55518.0,31.546,31.6124,31.5128,31.5294,55518.0
2019-07-23 12:30:00,37.98,38.2,37.96,38.17,40755.0,31.5294,31.712,31.5128,31.6871,40755.0
2019-07-23 13:00:00,38.17,38.42,38.17,38.35,89656.0,31.6871,31.8947,31.6871,31.8365,89656.0
2019-07-23 13:30:00,38.35,38.49,38.31,38.45,80298.0,31.8365,31.9528,31.8033,31.9196,80298.0
2019-07-23 14:00:00,38.44,38.51,38.35,38.42,108222.0,31.9113,31.9694,31.8365,31.8947,108222.0
2019-07-23 14:30:00,38.43,38.5,38.4,38.46,138740.0,31.903,31.9611,31.8781,31.9279,138740.0
2019-07-23 15:00:00,38.46,38.56,38.41,38.54,101958.0,31.9279,32.0109,31.8864,31.9943,101958.0
2019-07-23 15:30:00,38.55,38.58,38.47,38.56,315127.0,32.0026,32.0275,31.9362,32.0109,315127.0
2019-07-24 09:30:00,38.46,39.24,38.37,38.78,126134.0,31.9279,32.5754,31.8531,32.1935,126134.0
2019-07-24 10:00:00,38.78,38.99,38.66,38.69,147265.0,32.1935,32.3678,32.0939,32.1188,147265.0
2019-07-24 10:30:00,38.7,38.74,38.34,38.44,106144.0,32.1271,32.1603,31.8282,31.9113,106144.0
2019-07-24 11:00:00,38.42,38.45,38.14,38.18,210019.0,31.8947,31.9196,31.6622,31.6954,210019.0
2019-07-24 11:30:00,38.18,38.3,38.14,38.14,91165.0,31.6954,31.795,31.6622,31.6622,91165.0
2019-07-24 12:00:00,38.14,38.33,38.13,38.22,109941.0,31.6622,31.8199,31.6539,31.7286,109941.0
2019-07-24 12:30:00,38.22,38.27,38.2,38.24,158166.0,31.7286,31.7701,31.712,31.7452,158166.0
2019-07-24 13:00:00,38.25,38.31,38.19,38.26,113430.0,31.7535,31.8033,31.7037,31.7618,113430.0
2019-07-24 13:30:00,38.26,38.32,38.21,38.26,249197.0,31.7618,31.8116,31.7203,31.7618,249197.0
2019-07-24 14:00:00,38.26,38.28,38.02,38.03,109349.0,31.7618,31.7784,31.5626,31.5709,109349.0
2019-07-24 14:30:00,38.02,38.15,37.97,38.02,253102.0,31.5626,31.6705,31.5211,31.5626,253102.0
2019-07-24 15:00:00,38.02,38.03,37.88,37.91,196201.0,31.5626,31.5709,31.4464,31.4713,196201.0
2019-07-24 15:30:00,37.92,38.1,37.91,38.07,443903.0,31.4796,31.629,31.4713,31.6041,443903.0
2019-07-25 09:30:00,37.98,38.28,37.53,37.7,214608.0,31.5294,31.7784,31.1558,31.2969,214608.0
2019-07-25 10:00:00,37.7,37.85,37.43,37.45,70575.0,31.2969,31.4215,31.0728,31.0894,70575.0
2019-07-25 10:30:00,37.44,37.49,37.19,37.36,81278.0,31.0811,31.1226,30.8736,31.0147,81278.0
2019-07-25 11:00:00,37.39,37.46,37.27,37.28,48946.0,31.0396,31.0977,30.94,30.9483,48946.0
2019-07-25 11:30:00,37.28,37.28,37.14,37.16,53662.0,30.9483,30.9483,30.8321,30.8487,53662.0
2019-07-25 12:00:00,37.16,37.31,37.07,37.28,79395.0,30.8487,30.9732,30.7739,30.9483,79395.0
2019-07-25 12:30:00,37.29,37.3,37.08,37.23,45761.0,30.9566,30.9649,30.7822,30.9068,45761.0
2019-07-25 13:00:00,37.23,37.33,37.18,37.3,35766.0,30.9068,30.9898,30.8653,30.9649,35766.0
2019-07-25 13:30:00,37.3,37.31,37.11,37.11,44640.0,30.9649,30.9732,30.8072,30.8072,44640.0
2019-07-25 14:00:00,37.12,37.22,37.12,37.14,39845.0,30.8155,30.8985,30.8155,30.8321,39845.0
2019-07-25 14:30:00,37.13,37.18,37.11,37.16,97569.0,30.8238,30.8653,30.8072,30.8487,97569.0
2019-07-25 15:00:00,37.16,37.28,37.13,37.25,71464.0,30.8487,30.9483,30.8238,30.9234,71464.0
2019-07-25 15:30:00,37.25,37.28,37.08,37.12,393606.0,30.9234,30.9483,30.7822,30.8155,393606.0
2019-07-26 09:30:00,37.29,37.29,36.71,36.87,45843.0,30.9566,30.9566,30.4751,30.6079,45843.0
2019-07-26 10:00:00,36.88,36.93,36.6,36.61,62352.0,30.6162,30.6577,30.3838,30.3921,62352.0
2019-07-26 10:30:00,36.63,37.04,36.59,36.88,50512.0,30.4087,30.749,30.3755,30.6162,50512.0
2019-07-26 11:00:00,36.88,37.0,36.81,36.93,47721.0,30.6162,30.7158,30.5581,30.6577,47721.0
2019-07-26 11:30:00,36.94,37.26,36.93,37.23,55987.0,30.666,30.9317,30.6577,30.9068,55987.0
2019-07-26 12:00:00,37.23,37.27,37.08,37.21,54970.0,30.9068,30.94,30.7822,30.8902,54970.0
2019-07-26 12:30:00,37.21,37.29,37.12,37.29,51713.0,30.8902,30.9566,30.8155,30.9566,51713.0
2019-07-26 13:00:00,37.29,37.44,37.27,37.43,37231.0,30.9566,31.0811,30.94,31.0728,37231.0
2019-07-26 13:30:00,37.42,37.47,37.28,37.4,47660.0,31.0645,31.106,30.9483,31.0479,47660.0
2019-07-26 14:00:00,37.4,37.59,37.39,37.56,72244.0,31.0479,31.2056,31.0396,31.1807,72244.0
2019-07-26 14:30:00,37.56,37.63,37.49,37.51,51013.0,31.1807,31.2388,31.1226,31.1392,51013.0
2019-07-26 15:00:00,37.5,37.6,37.45,37.45,62307.0,31.1309,31.2139,31.0894,31.0894,62307.0
2019-07-26 15:30:00,37.45,37.56,37.41,37.49,222808.0,31.0894,31.1807,31.0562,31.1226,222808.0
2019-07-29 09:30:00,37.4,38.0,37.36,37.71,79585.0,31.0479,31.546,31.0147,31.3052,79585.0
2019-07-29 10:00:00,37.72,37.79,37.25,37.28,108864.0,31.3135,31.3717,30.9234,30.9483,108864.0
2019-07-29 10:30:00,37.28,37.29,37.07,37.21,65921.0,30.9483,30.9566,30.7739,30.8902,65921.0
2019-07-29 11:00:00,37.22,37.24,37.08,37.17,31958.0,30.8985,30.9151,30.7822,30.857,31958.0
2019-07-29 11:30:00,37.18,37.38,37.17,37.36,34137.0,30.8653,31.0313,30.857,31.0147,34137.0
2019-07-29 12:00:00,37.35,37.48,37.25,37.48,55231.0,31.0064,31.1143,30.9234,31.1143,55231.0
2019-07-29 12:30:00,37.48,37.52,37.42,37.48,19772.0,31.1143,31.1475,31.0645,31.1143,19772.0
2019-07-29 13:00:00,37.48,37.48,37.36,37.36,25353.0,31.1143,31.1143,31.0147,31.0147,25353.0
2019-07-29 13:30:00,37.37,37.38,37.26,37.37,33157.0,31.023,31.0313,30.9317,31.023,33157.0
2019-07-29 14:00:00,37.37,37.38,37.23,37.28,31926.0,31.023,31.0313,30.9068,30.9483,31926.0
2019-07-29 14:30:00,37.27,37.32,37.21,37.29,57813.0,30.94,30.9815,30.8902,30.9566,57813.0
2019-07-29 15:00:00,37.29,37.44,37.28,37.42,41222.0,30.9566,31.0811,30.9483,31.0645,41222.0
2019-07-29 15:30:00,37.43,37.46,37.37,37.38,138635.0,31.0728,31.0977,31.023,31.0313,138635.0
2019-07-30 09:30:00,36.94,37.14,36.45,37.04,92892.0,30.666,30.8321,30.2592,30.749,92892.0
2019-07-30 10:00:00,37.05,37.24,37.02,37.16,35558.0,30.7573,30.9151,30.7324,30.8487,35558.0
2019-07-30 10:30:00,37.18,37.32,37.17,37.17,51076.0,30.8653,30.9815,30.857,30.857,51076.0
2019-07-30 11:00:00,37.19,37.33,37.17,37.27,33766.0,30.8736,30.9898,30.857,30.94,33766.0
2019-07-30 11:30:00,37.26,37.38,37.18,37.18,40851.0,30.9317,31.0313,30.8653,30.8653,40851.0
2019-07-30 12:00:00,37.18,37.2,37.08,37.17,27010.0,30.8653,30.8819,30.7822,30.857,27010.0
2019-07-30 12:30:00,37.18,37.26,37.16,37.16,35863.0,30.8653,30.9317,30.8487,30.8487,35863.0
2019-07-30 13:00:00,37.17,37.17,37.02,37.04,38266.0,30.857,30.857,30.7324,30.749,38266.0
2019-07-30 13:30:00,37.04,37.04,36.99,37.02,27264.0,30.749,30.749,30.7075,30.7324,27264.0
2019-07-30 14:00:00,37.02,37.19,37.02,37.15,23977.0,30.7324,30.8736,30.7324,30.8404,23977.0
2019-07-30 14:30:00,37.15,37.22,37.1,37.2,28088.0,30.8404,30.8985,30.7988,30.8819,28088.0
2019-07-30 15:00:00,37.2,37.22,37.13,37.21,49357.0,30.8819,30.8985,30.8238,30.8902,49357.0
2019-07-30 15:30:00,37.21,37.3,37.17,37.29,135547.0,30.8902,30.9649,30.857,30.9566,135547.0
2019-07-31 09:30:00,37.42,37.65,37.11,37.32,42016.0,31.0645,31.2554,30.8072,30.9815,42016.0
2019-07-31 10:00:00,37.29,37.6,37.29,37.41,31785.0,30.9566,31.2139,30.9566,31.0562,31785.0
2019-07-31 10:30:00,37.43,37.45,37.23,37.29,37674.0,31.0728,31.0894,30.9068,30.9566,37674.0
2019-07-31 11:00:00,37.29,37.5,37.29,37.43,52129.0,30.9566,31.1309,30.9566,31.0728,52129.0
2019-07-31 11:30:00,37.42,37.63,37.36,37.47,61355.0,31.0645,31.2388,31.0147,31.106,61355.0
2019-07-31 12:00:00,37.47,37.49,37.3,37.34,31170.0,31.106,31.1226,30.9649,30.9981,31170.0
2019-07-31 12:30:00,37.33,37.47,37.33,37.43,27536.0,30.9898,31.106,30.9898,31.0728,27536.0
2019-07-31 13:00:00,37.41,37.67,37.39,37.67,58341.0,31.0562,31.272,31.0396,31.272,58341.0
2019-07-31 13:30:00,37.65,37.68,37.48,37.49,50174.0,31.2554,31.2803,31.1143,31.1226,50174.0
2019-07-31 14:00:00,37.49,37.57,37.29,37.44,46268.0,31.1226,31.189,30.9566,31.0811,46268.0
2019-07-31 14:30:00,37.43,37.46,36.63,36.84,95062.0,31.0728,31.0977,30.4087,30.583,95062.0
2019-07-31 15:00:00,36.87,37.34,36.79,37.31,110573.0,30.6079,30.9981,30.5415,30.9732,110573.0
2019-07-31 15:30:00,37.31,37.43,37.14,37.17,228045.0,30.9732,31.0728,30.8321,30.857,228045.0
2019-08-01 09:30:00,37.3,37.3,36.73,37.05,72991.0,30.9649,30.9649,30.4917,30.7573,72991.0
2019-08-01 10:00:00,37.05,37.12,36.74,36.76,54173.0,30.7573,30.8155,30.5,30.5166,54173.0
2019-08-01 10:30:00,36.75,36.83,36.6,36.74,79089.0,30.5083,30.5747,30.3838,30.5,79089.0
2019-08-01 11:00:00,36.74,37.09,36.74,37.01,50107.0,30.5,30.7905,30.5,30.7241,50107.0
2019-08-01 11:30:00,37.0,37.16,36.91,36.95,39301.0,30.7158,30.8487,30.6411,30.6743,39301.0
2019-08-01 12:00:00,36.95,36.95,36.75,36.8,57859.0,30.6743,30.6743,30.5083,30.5498,57859.0
2019-08-01 12:30:00,36.8,36.94,36.73,36.75,74183.0,30.5498,30.666,30.4917,30.5083,74183.0
2019-08-01 13:00:00,36.74,36.79,36.54,36.54,65584.0,30.5,30.5415,30.334,30.334,65584.0
2019-08-01 13:30:00,36.53,36.54,34.82,35.25,317408.0,30.3257,30.334,28.9061,29.2631,317408.0
2019-08-01 14:00:00,35.23,35.26,34.59,34.98,271733.0,29.2465,29.2714,28.7152,29.0389,271733.0
2019-08-01 14:30:00,34.99,35.03,34.42,34.63,134641.0,29.0472,29.0804,28.574,28.7484,134641.0
2019-08-01 15:00:00,34.63,34.92,34.62,34.86,443328.0,28.7484,28.9891,28.7401,28.9393,443328.0
2019-08-01 15:30:00,34.86,35.02,34.77,34.87,653968.0,28.9393,29.0721,28.8646,28.9476,653968.0
2019-08-02 09:30:00,34.76,35.14,34.37,34.87,172455.0,28.8563,29.1717,28.5325,28.9476,172455.0
2019-08-02 10:00:00,34.9,34.91,34.47,34.63,88852.0,28.9725,28.9808,28.6155,28.7484,88852.0
2019-08-02 10:30:00,34.62,34.63,34.13,34.14,80376.0,28.7401,28.7484,28.3333,28.3416,80376.0
2019-08-02 11:00:00,34.14,34.35,34.11,34.26,79938.0,28.3416,28.5159,28.3167,28.4412,79938.0
2019-08-02 11:30:00,34.27,34.27,33.79,33.85,151764.0,28.4495,28.4495,28.051,28.1008,151764.0
2019-08-02 12:00:00,33.86,33.98,33.82,33.88,142003.0,28.1091,28.2088,28.0759,28.1257,142003.0
2019-08-02 12:30:00,33.88,33.88,33.45,33.45,100836.0,28.1257,28.1257,27.7688,27.7688,100836.0
2019-08-02 13:00:00,33.45,33.74,33.39,33.67,68542.0,27.7688,28.0095,27.719,27.9514,68542.0
2019-08-02 13:30:00,33.66,33.74,33.5,33.7,114597.0,27.9431,28.0095,27.8103,27.9763,114597.0
2019-08-02 14:00:00,33.7,33.78,33.58,33.66,98601.0,27.9763,28.0427,27.8767,27.9431,98601.0
2019-08-02 14:30:00,33.66,34.02,33.65,33.88,125164.0,27.9431,28.242,27.9348,28.1257,125164.0
2019-08-02 15:00:00,33.88,34.03,33.81,34.02,139826.0,28.1257,28.2503,28.0676,28.242,139826.0
2019-08-02 15:30:00,34.02,34.15,33.76,33.8,441496.0,28.242,28.3499,28.0261,28.0593,441496.0
2019-08-05 09:30:00,33.15,33.22,31.98,31.98,426157.0,27.5197,27.5778,26.5484,26.5484,426157.0
2019-08-05 10:00:00,31.98,32.6,31.89,32.44,313287.0,26.5484,27.0631,26.4737,26.9303,313287.0
2019-08-05 10:30:00,32.43,32.69,32.42,32.64,57942.0,26.922,27.1379,26.9137,27.0963,57942.0
2019-08-05 11:00:00,32.63,32.84,32.61,32.84,78443.0,27.088,27.2624,27.0714,27.2624,78443.0
2019-08-05 11:30:00,32.83,32.96,32.72,32.83,72004.0,27.2541,27.362,27.1628,27.2541,72004.0
2019-08-05 12:00:00,32.82,32.98,32.75,32.83,56903.0,27.2458,27.3786,27.1877,27.2541,56903.0
2019-08-05 12:30:00,32.84,32.88,32.72,32.79,50524.0,27.2624,27.2956,27.1628,27.2209,50524.0
2019-08-05 13:00:00,32.78,33.04,32.78,32.98,73292.0,27.2126,27.4284,27.2126,27.3786,73292.0
2019-08-05 13:30:00,32.99,33.07,32.89,33.07,127026.0,27.3869,27.4533,27.3039,27.4533,127026.0
2019-08-05 14:00:00,33.05,33.24,33.02,33.05,104333.0,27.4367,27.5944,27.4118,27.4367,104333.0
2019-08-05 14:30:00,33.06,33.16,32.95,33.09,79491.0,27.445,27.528,27.3537,27.4699,79491.0
2019-08-05 15:00:00,33.1,33.48,33.02,33.39,144325.0,27.4782,27.7937,27.4118,27.719,144325.0
2019-08-05 15:30:00,33.4,33.73,33.36,33.53,394165.0,27.7273,28.0012,27.6941,27.8352,394165.0
2019-08-06 09:30:00,33.78,34.0,33.05,33.21,124644.0,28.0427,28.2254,27.4367,27.5695,124644.0
2019-08-06 10:00:00,33.23,33.28,32.99,33.18,85280.0,27.5861,27.6276,27.3869,27.5446,85280.0
2019-08-06 10:30:00,33.19,33.33,33.01,33.07,72506.0,27.5529,27.6692,27.4035,27.4533,72506.0
2019-08-06 11:00:00,33.07,33.21,33.06,33.16,79905.0,27.4533,27.5695,27.445,27.528,79905.0
2019-08-06 11:30:00,33.15,33.46,33.11,33.46,92653.0,27.5197,27.7771,27.4865,27.7771,92653.0
2019-08-06 12:00:00,33.47,33.5,33.34,33.42,55359.0,27.7854,27.8103,27.6775,27.7439,55359.0
2019-08-06 12:30:00,33.41,33.56,33.4,33.45,31616.0,27.7356,27.8601,27.7273,27.7688,31616.0
2019-08-06 13:00:00,33.45,33.57,33.33,33.36,77118.0,27.7688,27.8684,27.6692,27.6941,77118.0
2019-08-06 13:30:00,33.36,33.4,33.29,33.4,47027.0,27.6941,27.7273,27.6359,27.7273,47027.0
2019-08-06 14:00:00,33.39,33.54,33.34,33.48,100419.0,27.719,27.8435,27.6775,27.7937,100419.0
2019-08-06 14:30:00,33.48,33.51,33.34,33.39,72850.0,27.7937,27.8186,27.6775,27.719,72850.0
2019-08-06 15:00:00,33.4,33.5,33.37,33.45,112976.0,27.7273,27.8103,27.7024,27.7688,112976.0
2019-08-06 15:30:00,33.44,33.75,33.42,33.67,293514.0,27.7605,28.0178,27.7439,27.9514,293514.0
2019-08-07 09:30:00,33.16,33.41,32.59,32.72,92652.0,27.528,27.7356,27.0548,27.1628,92652.0
2019-08-07 10:00:00,32.72,32.94,32.58,32.61,114359.0,27.1628,27.3454,27.0465,27.0714,114359.0
2019-08-07 10:30:00,32.61,32.9,32.48,32.52,325319.0,27.0714,27.3122,26.9635,26.9967,325319.0
2019-08-07 11:00:00,32.51,32.52,32.1,32.2,269022.0,26.9884,26.9967,26.6481,26.7311,269022.0
2019-08-07 11:30:00,32.21,32.64,32.19,32.5,104105.0,26.7394,27.0963,26.7228,26.9801,104105.0
2019-08-07 12:00:00,32.49,32.54,32.39,32.45,56094.0,26.9718,27.0133,26.8888,26.9386,56094.0
2019-08-07 12:30:00,32.44,32.49,32.27,32.29,50989.0,26.9303,26.9718,26.7892,26.8058,50989.0
2019-08-07 13:00:00,32.29,32.4,32.21,32.22,54304.0,26.8058,26.8971,26.7394,26.7477,54304.0
2019-08-07 13:30:00,32.23,32.31,32.2,32.2,81130.0,26.756,26.8224,26.7311,26.7311,81130.0
2019-08-07 14:00:00,32.2,32.29,32.14,32.17,208179.0,26.7311,26.8058,26.6813,26.7062,208179.0
2019-08-07 14:30:00,32.18,32.44,32.15,32.43,149082.0,26.7145,26.9303,26.6896,26.922,149082.0
2019-08-07 15:00:00,32.43,32.43,32.18,32.29,157499.0,26.922,26.922,26.7145,26.8058,157499.0
2019-08-07 15:30:00,32.29,32.45,32.24,32.31,525893.0,26.8058,26.9386,26.7643,26.8224,525893.0
2019-08-08 09:30:00,32.58,33.3,32.56,33.22,175316.0,27.0465,27.6443,27.0299,27.5778,175316.0
2019-08-08 10:00:00,33.21,33.5,33.11,33.34,195564.0,27.5695,27.8103,27.4865,27.6775,195564.0
2019-08-08 10:30:00,33.34,33.62,33.3,33.56,117233.0,27.6775,27.9099,27.6443,27.8601,117233.0
2019-08-08 11:00:00,33.56,33.56,33.27,33.3,91897.0,27.8601,27.8601,27.6193,27.6443,91897.0
2019-08-08 11:30:00,33.3,33.42,33.25,33.38,70091.0,27.6443,27.7439,27.6027,27.7107,70091.0
2019-08-08 12:00:00,33.38,33.46,33.38,33.44,57469.0,27.7107,27.7771,27.7107,27.7605,57469.0
2019-08-08 12:30:00,33.44,33.55,33.33,33.53,56567.0,27.7605,27.8518,27.6692,27.8352,56567.0
2019-08-08 13:00:00,33.54,33.6,33.45,33.56,63535.0,27.8435,27.8933,27.7688,27.8601,63535.0
2019-08-08 13:30:00,33.55,33.71,33.49,33.66,79117.0,27.8518,27.9846,27.802,27.9431,79117.0
2019-08-08 14:00:00,33.67,33.71,33.55,33.68,77118.0,27.9514,27.9846,27.8518,27.9597,77118.0
2019-08-08 14:30:00,33.68,33.84,33.66,33.82,108418.0,27.9597,28.0925,27.9431,28.0759,108418.0
2019-08-08 15:00:00,33.83,33.97,33.82,33.83,159035.0,28.0842,28.2005,28.0759,28.0842,159035.0
2019-08-08 15:30:00,33.83,33.94,33.76,33.83,389994.0,28.0842,28.1756,28.0261,28.0842,389994.0
2019-08-09 09:30:00,33.75,33.93,33.46,33.51,88496.0,28.0178,28.1672,27.7771,27.8186,88496.0
2019-08-09 10:00:00,33.53,33.73,33.38,33.38,78144.0,27.8352,28.0012,27.7107,27.7107,78144.0
2019-08-09 10:30:00,33.36,33.36,32.94,33.0,52040.0,27.6941,27.6941,27.3454,27.3952,52040.0
2019-08-09 11:00:00,32.98,33.01,32.68,32.73,60065.0,27.3786,27.4035,27.1296,27.1711,60065.0
2019-08-09 11:30:00,32.73,32.83,32.72,32.82,50137.0,27.1711,27.2541,27.1628,27.2458,50137.0
2019-08-09 12:00:00,32.82,32.99,32.79,32.9,68561.0,27.2458,27.3869,27.2209,27.3122,68561.0
2019-08-09 12:30:00,32.87,32.91,32.72,32.75,91012.0,27.2873,27.3205,27.1628,27.1877,91012.0
2019-08-09 13:00:00,32.74,32.83,32.6,32.62,149738.0,27.1794,27.2541,27.0631,27.0797,149738.0
2019-08-09 13:30:00,32.61,32.63,32.38,32.46,222431.0,27.0714,27.088,26.8805,26.9469,222431.0
2019-08-09 14:00:00,32.47,32.64,32.46,32.52,162943.0,26.9552,27.0963,26.9469,26.9967,162943.0
2019-08-09 14:30:00,32.53,32.65,32.47,32.64,92099.0,27.005,27.1046,26.9552,27.0963,92099.0
2019-08-09 15:00:00,32.64,32.82,32.57,32.8,169059.0,27.0963,27.2458,27.0382,27.2292,169059.0
2019-08-09 15:30:00,32.8,32.92,32.54,32.56,374223.0,27.2292,27.3288,27.0133,27.0299,374223.0
2019-08-12 09:30:00,32.19,32.77,32.17,32.6,94624.0,26.7228,27.2043,26.7062,27.0631,94624.0
2019-08-12 10:00:00,32.63,32.78,32.39,32.57,133752.0,27.088,27.2126,26.8888,27.0382,133752.0
2019-08-12 10:30:00,32.57,32.86,32.52,32.85,80028.0,27.0382,27.279,26.9967,27.2707,80028.0
2019-08-12 11:00:00,32.85,32.93,32.64,32.65,98978.0,27.2707,27.3371,27.0963,27.1046,98978.0
2019-08-12 11:30:00,32.64,32.66,32.49,32.61,68936.0,27.0963,27.1129,26.9718,27.0714,68936.0
2019-08-12 12:00:00,32.61,32.73,32.53,32.72,87121.0,27.0714,27.1711,27.005,27.1628,87121.0
2019-08-12 12:30:00,32.73,32.78,32.6,32.68,77817.0,27.1711,27.2126,27.0631,27.1296,77817.0
2019-08-12 13:00:00,32.68,32.71,32.55,32.58,73154.0,27.1296,27.1545,27.0216,27.0465,73154.0
2019-08-12 13:30:00,32.58,32.81,32.58,32.7,76655.0,27.0465,27.2375,27.0465,27.1462,76655.0
2019-08-12 14:00:00,32.7,32.88,32.68,32.88,80405.0,27.1462,27.2956,27.1296,27.2956,80405.0
2019-08-12 14:30:00,32.89,32.94,32.76,32.88,82506.0,27.3039,27.3454,27.196,27.2956,82506.0
2019-08-12 15:00:00,32.89,33.01,32.89,32.95,76821.0,27.3039,27.4035,27.3039,27.3537,76821.0
2019-08-12 15:30:00,32.95,33.32,32.95,33.29,173864.0,27.3537,27.6609,27.3537,27.6359,173864.0
2019-08-13 09:30:00,33.0,34.94,32.76,34.67,186532.0,27.3952,29.0057,27.196,28.7816,186532.0
2019-08-13 10:00:00,34.61,34.7,34.22,34.41,235172.0,28.7318,28.8065,28.408,28.5657,235172.0
2019-08-13 10:30:00,34.42,34.69,33.89,33.95,190179.0,28.574,28.7982,28.134,28.1839,190179.0
2019-08-13 11:00:00,33.94,33.94,32.73,33.0,249645.0,28.1756,28.1756,27.1711,27.3952,249645.0
2019-08-13 11:30:00,33.0,33.41,32.89,33.41,100008.0,27.3952,27.7356,27.3039,27.7356,100008.0
2019-08-13 12:00:00,33.42,33.42,33.09,33.2,50357.0,27.7439,27.7439,27.4699,27.5612,50357.0
2019-08-13 12:30:00,33.2,33.31,33.19,33.28,85408.0,27.5612,27.6526,27.5529,27.6276,85408.0
2019-08-13 13:00:00,33.3,33.31,33.17,33.26,61589.0,27.6443,27.6526,27.5363,27.611,61589.0
2019-08-13 13:30:00,33.27,33.32,33.16,33.25,39703.0,27.6193,27.6609,27.528,27.6027,39703.0
2019-08-13 14:00:00,33.25,33.33,33.23,33.29,54518.0,27.6027,27.6692,27.5861,27.6359,54518.0
2019-08-13 14:30:00,33.29,33.29,33.06,33.07,57858.0,27.6359,27.6359,27.445,27.4533,57858.0
2019-08-13 15:00:00,33.1,33.17,33.05,33.16,64330.0,27.4782,27.5363,27.4367,27.528,64330.0
2019-08-13 15:30:00,33.15,33.24,33.06,33.14,215900.0,27.5197,27.5944,27.445,27.5114,215900.0
2019-08-14 09:30:00,32.47,32.93,31.54,32.82,153930.0,26.9552,27.3371,26.1832,27.2458,153930.0
2019-08-14 10:00:00,32.83,32.89,32.48,32.81,97197.0,27.2541,27.3039,26.9635,27.2375,97197.0
2019-08-14 10:30:00,32.8,32.85,32.6,32.6,129801.0,27.2292,27.2707,27.0631,27.0631,129801.0
2019-08-14 11:00:00,32.6,32.67,32.36,32.49,94943.0,27.0631,27.1213,26.8639,26.9718,94943.0
2019-08-14 11:30:00,32.5,32.58,32.39,32.57,66292.0,26.9801,27.0465,26.8888,27.0382,66292.0
2019-08-14 12:00:00,32.57,32.64,32.49,32.63,54954.0,27.0382,27.0963,26.9718,27.088,54954.0
2019-08-14 12:30:00,32.63,32.71,32.32,32.34,50274.0,27.088,27.1545,26.8307,26.8473,50274.0
2019-08-14 13:00:00,32.33,32.75,32.33,32.7,60932.0,26.839,27.1877,26.839,27.1462,60932.0
2019-08-14 13:30:00,32.69,32.74,32.51,32.53,45978.0,27.1379,27.1794,26.9884,27.005,45978.0
2019-08-14 14:00:00,32.56,32.6,32.43,32.51,41133.0,27.0299,27.0631,26.922,26.9884,41133.0
2019-08-14 14:30:00,32.53,32.54,32.38,32.49,53571.0,27.005,27.0133,26.8805,26.9718,53571.0
2019-08-14 15:00:00,32.48,32.6,32.4,32.56,87213.0,26.9635,27.0631,26.8971,27.0299,87213.0
2019-08-14 15:30:00,32.55,32.58,32.45,32.48,336420.0,27.0216,27.0465,26.9386,26.9635,336420.0
2019-08-15 09:30:00,32.58,32.76,31.91,32.17,55341.0,27.0465,27.196,26.4903,26.7062,55341.0
2019-08-15 10:00:00,32.14,32.16,31.84,31.99,93289.0,26.6813,26.6979,26.4322,26.5567,93289.0
2019-08-15 10:30:00,31.95,32.11,31.59,31.64,152184.0,26.5235,26.6564,26.2247,26.2662,152184.0
2019-08-15 11:00:00,31.63,31.79,31.59,31.76,135836.0,26.2579,26.3907,26.2247,26.3658,135836.0
2019-08-15 11:30:00,31.79,31.82,31.68,31.81,82575.0,26.3907,26.4156,26.2994,26.4073,82575.0
2019-08-15 12:00:00,31.8,31.88,31.62,31.63,46389.0,26.399,26.4654,26.2496,26.2579,46389.0
2019-08-15 12:30:00,31.65,31.71,31.6,31.64,61611.0,26.2745,26.3243,26.233,26.2662,61611.0
2019-08-15 13:00:00,31.64,31.7,31.5,31.61,75846.0,26.2662,26.316,26.15,26.2413,75846.0
2019-08-15 13:30:00,31.63,31.69,31.35,31.36,91257.0,26.2579,26.3077,26.0254,26.0337,91257.0
2019-08-15 14:00:00,31.36,31.46,31.27,31.3,102707.0,26.0337,26.1168,25.959,25.9839,102707.0
2019-08-15 14:30:00,31.3,31.51,31.28,31.46,86671.0,25.9839,26.1583,25.9673,26.1168,86671.0
2019-08-15 15:00:00,31.47,31.56,31.46,31.48,133260.0,26.1251,26.1998,26.1168,26.1334,133260.0
2019-08-15 15:30:00,31.48,31.62,31.46,31.47,317828.0,26.1334,26.2496,26.1168,26.1251,317828.0
2019-08-16 09:30:00,31.63,31.94,31.52,31.8,115765.0,26.2579,26.5152,26.1666,26.399,115765.0
2019-08-16 10:00:00,31.8,32.1,31.79,31.95,82642.0,26.399,26.6481,26.3907,26.5235,82642.0
2019-08-16 10:30:00,31.95,32.19,31.95,32.07,81680.0,26.5235,26.7228,26.5235,26.6232,81680.0
2019-08-16 11:00:00,32.07,32.1,31.9,32.04,59901.0,26.6232,26.6481,26.482,26.5983,59901.0
2019-08-16 11:30:00,32.04,32.16,32.03,32.13,57785.0,26.5983,26.6979,26.59,26.673,57785.0
2019-08-16 12:00:00,32.13,32.26,32.1,32.11,46281.0,26.673,26.7809,26.6481,26.6564,46281.0
2019-08-16 12:30:00,32.09,32.15,32.06,32.15,49627.0,26.6398,26.6896,26.6149,26.6896,49627.0
2019-08-16 13:00:00,32.15,32.16,32.03,32.04,56542.0,26.6896,26.6979,26.59,26.5983,56542.0
2019-08-16 13:30:00,32.04,32.25,32.04,32.2,52229.0,26.5983,26.7726,26.5983,26.7311,52229.0
2019-08-16 14:00:00,32.19,32.22,32.1,32.13,59137.0,26.7228,26.7477,26.6481,26.673,59137.0
2019-08-16 14:30:00,32.13,32.18,32.09,32.14,39258.0,26.673,26.7145,26.6398,26.6813,39258.0
2019-08-16 15:00:00,32.13,32.19,32.08,32.19,54002.0,26.673,26.7228,26.6315,26.7228,54002.0
2019-08-16 15:30:00,32.19,32.27,32.14,32.18,198886.0,26.7228,26.7892,26.6813,26.7145,198886.0
2019-08-19 09:30:00,32.76,33.27,32.52,33.12,155847.0,27.196,27.6193,26.9967,27.4948,155847.0
2019-08-19 10:00:00,33.13,33.29,32.8,32.85,92480.0,27.5031,27.6359,27.2292,27.2707,92480.0
2019-08-19 10:30:00,32.85,33.04,32.71,32.98,69812.0,27.2707,27.4284,27.1545,27.3786,69812.0
2019-08-19 11:00:00,33.0,33.16,32.95,33.14,80057.0,27.3952,27.528,27.3537,27.5114,80057.0
2019-08-19 11:30:00,33.13,33.15,33.02,33.07,63249.0,27.5031,27.5197,27.4118,27.4533,63249.0
2019-08-19 12:00:00,33.06,33.17,33.05,33.05,54109.0,27.445,27.5363,27.4367,27.4367,54109.0
2019-08-19 12:30:00,33.06,33.19,33.04,33.15,51470.0,27.445,27.5529,27.4284,27.5197,51470.0
2019-08-19 13:00:00,33.14,33.24,33.14,33.2,43171.0,27.5114,27.5944,27.5114,27.5612,43171.0
2019-08-19 13:30:00,33.2,33.26,33.2,33.24,51298.0,27.5612,27.611,27.5612,27.5944,51298.0
2019-08-19 14:00:00,33.24,33.41,33.23,33.32,78244.0,27.5944,27.7356,27.5861,27.6609,78244.0
2019-08-19 14:30:00,33.33,33.35,33.21,33.27,62257.0,27.6692,27.6858,27.5695,27.6193,62257.0
2019-08-19 15:00:00,33.27,33.28,33.04,33.12,84907.0,27.6193,27.6276,27.4284,27.4948,84907.0
2019-08-19 15:30:00,33.12,33.15,32.97,32.98,235484.0,27.4948,27.5197,27.3703,27.3786,235484.0
2019-08-20 09:30:00,32.65,33.04,32.5,32.75,161102.0,27.1046,27.4284,26.9801,27.1877,161102.0
2019-08-20 10:00:00,32.75,32.75,32.34,32.37,100155.0,27.1877,27.1877,26.8473,26.8722,100155.0
2019-08-20 10:30:00,32.37,32.68,32.36,32.67,118324.0,26.8722,27.1296,26.8639,27.1213,118324.0
2019-08-20 11:00:00,32.66,32.83,32.52,32.82,85350.0,27.1129,27.2541,26.9967,27.2458,85350.0
2019-08-20 11:30:00,32.81,32.9,32.73,32.83,79583.0,27.2375,27.3122,27.1711,27.2541,79583.0
2019-08-20 12:00:00,32.84,32.86,32.76,32.78,57403.0,27.2624,27.279,27.196,27.2126,57403.0
2019-08-20 12:30:00,32.77,32.78,32.69,32.7,53176.0,27.2043,27.2126,27.1379,27.1462,53176.0
2019-08-20 13:00:00,32.7,32.81,32.68,32.74,63484.0,27.1462,27.2375,27.1296,27.1794,63484.0
2019-08-20 13:30:00,32.75,32.75,32.59,32.66,82320.0,27.1877,27.1877,27.0548,27.1129,82320.0
2019-08-20 14:00:00,32.65,32.65,32.3,32.39,472585.0,27.1046,27.1046,26.8141,26.8888,472585.0
2019-08-20 14:30:00,32.38,32.42,32.3,32.38,168846.0,26.8805,26.9137,26.8141,26.8805,168846.0
2019-08-20 15:00:00,32.37,32.37,32.23,32.3,232312.0,26.8722,26.8722,26.756,26.8141,232312.0
2019-08-20 15:30:00,32.3,32.49,32.18,32.38,388691.0,26.8141,26.9718,26.7145,26.8805,388691.0
2019-08-21 09:30:00,32.76,33.13,32.48,32.51,394151.0,27.196,27.5031,26.9635,26.9884,394151.0
2019-08-21 10:00:00,32.5,32.62,32.37,32.39,238260.0,26.9801,27.0797,26.8722,26.8888,238260.0
2019-08-21 10:30:00,32.39,32.55,32.37,32.52,202946.0,26.8888,27.0216,26.8722,26.9967,202946.0
2019-08-21 11:00:00,32.52,32.75,32.5,32.72,662274.0,26.9967,27.1877,26.9801,27.1628,662274.0
2019-08-21 11:30:00,32.71,33.37,32.71,33.18,227012.0,27.1545,27.7024,27.1545,27.5446,227012.0
2019-08-21 12:00:00,33.18,33.19,32.88,32.95,118307.0,27.5446,27.5529,27.2956,27.3537,118307.0
2019-08-21 12:30:00,32.94,32.96,32.6,32.62,221553.0,27.3454,27.362,27.0631,27.0797,221553.0
2019-08-21 13:00:00,32.62,32.64,32.53,32.6,143922.0,27.0797,27.0963,27.005,27.0631,143922.0
2019-08-21 13:30:00,32.59,32.65,32.46,32.52,173681.0,27.0548,27.1046,26.9469,26.9967,173681.0
2019-08-21 14:00:00,32.51,32.94,32.47,32.7,303720.0,26.9884,27.3454,26.9552,27.1462,303720.0
2019-08-21 14:30:00,32.7,32.85,32.65,32.79,174772.0,27.1462,27.2707,27.1046,27.2209,174772.0
2019-08-21 15:00:00,32.78,32.98,32.67,32.82,325734.0,27.2126,27.3786,27.1213,27.2458,325734.0
2019-08-21 15:30:00,32.83,33.08,32.77,32.96,810549.0,27.2541,27.4616,27.2043,27.362,810549.0
2019-08-22 09:30:00,35.97,36.49,34.13,34.94,3559871.0,29.8608,30.2925,28.3333,29.0057,3559871.0
2019-08-22 10:00:00,34.96,36.62,33.88,34.58,2299559.0,29.0223,30.4004,28.1257,28.7069,2299559.0
2019-08-22 10:30:00,34.59,34.65,33.83,34.07,821338.0,28.7152,28.765,28.0842,28.2835,821338.0
2019-08-22 11:00:00,34.06,34.55,34.03,34.22,576254.0,28.2752,28.6819,28.2503,28.408,576254.0
2019-08-22 11:30:00,34.21,34.48,34.1,34.36,439719.0,28.3997,28.6238,28.3084,28.5242,439719.0
2019-08-22 12:00:00,34.36,34.39,34.14,34.26,361131.0,28.5242,28.5491,28.3416,28.4412,361131.0
2019-08-22 12:30:00,34.28,34.42,34.1,34.16,264589.0,28.4578,28.574,28.3084,28.3582,264589.0
2019-08-22 13:00:00,34.15,34.4,34.12,34.18,291307.0,28.3499,28.5574,28.325,28.3748,291307.0
2019-08-22 13:30:00,34.16,34.19,34.01,34.07,342360.0,28.3582,28.3831,28.2337,28.2835,342360.0
2019-08-22 14:00:00,34.07,34.3,34.05,34.19,435308.0,28.2835,28.4744,28.2669,28.3831,435308.0
2019-08-22 14:30:00,34.22,34.22,33.88,33.98,371512.0,28.408,28.408,28.1257,28.2088,371512.0
2019-08-22 15:00:00,33.98,34.04,33.84,33.99,359792.0,28.2088,28.2586,28.0925,28.2171,359792.0
2019-08-22 15:30:00,33.98,34.22,33.93,34.14,1040225.0,28.2088,28.408,28.1672,28.3416,1040225.0
2019-08-23 09:30:00,33.74,33.89,32.6,33.58,683204.0,28.0095,28.134,27.0631,27.8767,683204.0
2019-08-23 10:00:00,33.57,33.8,33.18,33.34,370635.0,27.8684,28.0593,27.5446,27.6775,370635.0
2019-08-23 10:30:00,33.34,33.41,33.02,33.2,378813.0,27.6775,27.7356,27.4118,27.5612,378813.0
2019-08-23 11:00:00,33.21,33.21,32.6,32.76,336221.0,27.5695,27.5695,27.0631,27.196,336221.0
2019-08-23 11:30:00,32.76,32.76,32.36,32.46,355957.0,27.196,27.196,26.8639,26.9469,355957.0
2019-08-23 12:00:00,32.47,32.77,32.36,32.6,123185.0,26.9552,27.2043,26.8639,27.0631,123185.0
2019-08-23 12:30:00,32.6,32.82,32.58,32.6,142258.0,27.0631,27.2458,27.0465,27.0631,142258.0
2019-08-23 13:00:00,32.6,32.69,32.54,32.57,94588.0,27.0631,27.1379,27.0133,27.0382,94588.0
2019-08-23 13:30:00,32.57,32.78,32.54,32.75,144501.0,27.0382,27.2126,27.0133,27.1877,144501.0
2019-08-23 14:00:00,32.74,32.78,32.6,32.62,149280.0,27.1794,27.2126,27.0631,27.0797,149280.0
2019-08-23 14:30:00,32.62,32.72,32.47,32.72,162176.0,27.0797,27.1628,26.9552,27.1628,162176.0
2019-08-23 15:00:00,32.71,32.72,32.6,32.6,184745.0,27.1545,27.1628,27.0631,27.0631,184745.0
2019-08-23 15:30:00,32.6,32.64,32.34,32.38,583315.0,27.0631,27.0963,26.8473,26.8805,583315.0
2019-08-26 09:30:00,32.62,32.84,31.84,32.12,292836.0,27.0797,27.2624,26.4322,26.6647,292836.0
2019-08-26 10:00:00,32.13,32.28,31.81,32.21,317871.0,26.673,26.7975,26.4073,26.7394,317871.0
2019-08-26 10:30:00,32.21,32.58,32.18,32.54,327483.0,26.7394,27.0465,26.7145,27.0133,327483.0
2019-08-26 11:00:00,32.55,32.75,32.53,32.56,244465.0,27.0216,27.1877,27.005,27.0299,244465.0
2019-08-26 11:30:00,32.57,32.69,32.55,32.64,151535.0,27.0382,27.1379,27.0216,27.0963,151535.0
2019-08-26 12:00:00,32.64,32.98,32.61,32.89,214806.0,27.0963,27.3786,27.0714,27.3039,214806.0
2019-08-26 12:30:00,32.9,33.28,32.86,33.23,242105.0,27.3122,27.6276,27.279,27.5861,242105.0
2019-08-26 13:00:00,33.23,33.4,33.13,33.32,256565.0,27.5861,27.7273,27.5031,27.6609,256565.0
2019-08-26 13:30:00,33.31,33.59,33.29,33.58,305130.0,27.6526,27.885,27.6359,27.8767,305130.0
2019-08-26 14:00:00,33.58,33.78,33.48,33.75,252753.0,27.8767,28.0427,27.7937,28.0178,252753.0
2019-08-26 14:30:00,33.75,33.9,33.69,33.88,230741.0,28.0178,28.1423,27.968,28.1257,230741.0
2019-08-26 15:00:00,33.89,34.05,33.84,33.96,335263.0,28.134,28.2669,28.0925,28.1922,335263.0
2019-08-26 15:30:00,33.97,34.1,33.94,34.03,672513.0,28.2005,28.3084,28.1756,28.2503,672513.0
2019-08-27 09:30:00,34.16,34.29,33.59,34.02,160694.0,28.3582,28.4661,27.885,28.242,160694.0
2019-08-27 10:00:00,34.03,34.22,33.85,34.22,225340.0,28.2503,28.408,28.1008,28.408,225340.0
2019-08-27 10:30:00,34.2,34.33,34.12,34.29,252287.0,28.3914,28.4993,28.325,28.4661,252287.0
2019-08-27 11:00:00,34.28,34.44,34.02,34.06,267945.0,28.4578,28.5906,28.242,28.2752,267945.0
2019-08-27 11:30:00,34.05,34.22,34.04,34.18,142456.0,28.2669,28.408,28.2586,28.3748,142456.0
2019-08-27 12:00:00,34.18,34.27,34.04,34.06,166181.0,28.3748,28.4495,28.2586,28.2752,166181.0
2019-08-27 12:30:00,34.05,34.13,33.91,33.91,173244.0,28.2669,28.3333,28.1506,28.1506,173244.0
2019-08-27 13:00:00,33.91,33.97,33.82,33.93,157770.0,28.1506,28.2005,28.0759,28.1672,157770.0
2019-08-27 13:30:00,33.93,34.13,33.9,34.03,167606.0,28.1672,28.3333,28.1423,28.2503,167606.0
2019-08-27 14:00:00,34.02,34.09,33.98,34.02,118251.0,28.242,28.3001,28.2088,28.242,118251.0
2019-08-27 14:30:00,34.02,34.07,33.9,34.0,160989.0,28.242,28.2835,28.1423,28.2254,160989.0
2019-08-27 15:00:00,34.01,34.11,33.89,33.91,233937.0,28.2337,28.3167,28.134,28.1506,233937.0
2019-08-27 15:30:00,33.91,34.07,33.81,33.82,588212.0,28.1506,28.2835,28.0676,28.0759,588212.0
2019-08-28 09:30:00,33.71,34.36,33.5,34.33,188124.0,27.9846,28.5242,27.8103,28.4993,188124.0
2019-08-28 10:00:00,34.32,34.32,33.56,33.78,133995.0,28.491,28.491,27.8601,28.0427,133995.0
2019-08-28 10:30:00,33.79,34.58,33.77,34.42,239969.0,28.051,28.7069,28.0344,28.574,239969.0
2019-08-28 11:00:00,34.44,34.46,34.12,34.29,111996.0,28.5906,28.6072,28.325,28.4661,111996.0
2019-08-28 11:30:00,34.28,34.36,34.2,34.21,80086.0,28.4578,28.5242,28.3914,28.3997,80086.0
2019-08-28 12:00:00,34.22,34.33,34.21,34.25,57953.0,28.408,28.4993,28.3997,28.4329,57953.0
2019-08-28 12:30:00,34.25,34.38,34.24,34.28,45294.0,28.4329,28.5408,28.4246,28.4578,45294.0
2019-08-28 13:00:00,34.28,34.39,34.23,34.33,54453.0,28.4578,28.5491,28.4163,28.4993,54453.0
2019-08-28 13:30:00,34.3,34.55,34.3,34.52,111402.0,28.4744,28.6819,28.4744,28.657,111402.0
2019-08-28 14:00:00,34.52,34.56,34.34,34.34,82296.0,28.657,28.6902,28.5076,28.5076,82296.0
2019-08-28 14:30:00,34.35,34.41,34.31,34.39,67020.0,28.5159,28.5657,28.4827,28.5491,67020.0
2019-08-28 15:00:00,34.38,34.42,34.16,34.19,93943.0,28.5408,28.574,28.3582,28.3831,93943.0
2019-08-28 15:30:00,34.18,34.33,34.16,34.25,382432.0,28.3748,28.4993,28.3582,28.4329,382432.0
2019-08-29 09:30:00,34.58,34.88,34.42,34.42,225295.0,28.7069,28.9559,28.574,28.574,225295.0
2019-08-29 10:00:00,34.39,34.5,34.21,34.22,96884.0,28.5491,28.6404,28.3997,28.408,96884.0
2019-08-29 10:30:00,34.2,34.35,34.07,34.33,82970.0,28.3914,28.5159,28.2835,28.4993,82970.0
2019-08-29 11:00:00,34.34,34.47,34.29,34.38,165916.0,28.5076,28.6155,28.4661,28.5408,165916.0
2019-08-29 11:30:00,34.38,34.4,34.27,34.31,52769.0,28.5408,28.5574,28.4495,28.4827,52769.0
2019-08-29 12:00:00,34.32,34.41,34.29,34.34,82229.0,28.491,28.5657,28.4661,28.5076,82229.0
2019-08-29 12:30:00,34.34,34.4,34.2,34.38,153429.0,28.5076,28.5574,28.3914,28.5408,153429.0
2019-08-29 13:00:00,34.38,34.68,34.38,34.63,74787.0,28.5408,28.7899,28.5408,28.7484,74787.0
2019-08-29 13:30:00,34.63,34.67,34.55,34.57,51623.0,28.7484,28.7816,28.6819,28.6986,51623.0
2019-08-29 14:00:00,34.57,34.66,34.54,34.63,63066.0,28.6986,28.7733,28.6736,28.7484,63066.0
2019-08-29 14:30:00,34.62,34.7,34.59,34.65,61925.0,28.7401,28.8065,28.7152,28.765,61925.0
2019-08-29 15:00:00,34.62,34.68,34.56,34.63,96782.0,28.7401,28.7899,28.6902,28.7484,96782.0
2019-08-29 15:30:00,34.64,34.71,34.62,34.66,415959.0,28.7567,28.8148,28.7401,28.7733,415959.0
2019-08-30 09:30:00,34.74,34.91,34.36,34.72,78244.0,28.8397,28.9808,28.5242,28.8231,78244.0
2019-08-30 10:00:00,34.71,34.82,34.34,34.37,200748.0,28.8148,28.9061,28.5076,28.5325,200748.0
2019-08-30 10:30:00,34.36,34.53,34.25,34.29,125374.0,28.5242,28.6653,28.4329,28.4661,125374.0
2019-08-30 11:00:00,34.29,34.45,34.25,34.45,129744.0,28.4661,28.5989,28.4329,28.5989,129744.0
2019-08-30 11:30:00,34.44,34.5,34.32,34.39,98723.0,28.5906,28.6404,28.491,28.5491,98723.0
2019-08-30 12:00:00,34.39,34.41,34.31,34.38,60460.0,28.5491,28.5657,28.4827,28.5408,60460.0
2019-08-30 12:30:00,34.36,34.48,34.29,34.41,60504.0,28.5242,28.6238,28.4661,28.5657,60504.0
2019-08-30 13:00:00,34.41,34.54,34.39,34.46,78905.0,28.5657,28.6736,28.5491,28.6072,78905.0
2019-08-30 13:30:00,34.46,34.47,34.25,34.27,89670.0,28.6072,28.6155,28.4329,28.4495,89670.0
2019-08-30 14:00:00,34.28,34.29,34.19,34.19,130125.0,28.4578,28.4661,28.3831,28.3831,130125.0
2019-08-30 14:30:00,34.19,34.21,33.97,33.98,174936.0,28.3831,28.3997,28.2005,28.2088,174936.0
2019-08-30 15:00:00,33.98,34.15,33.97,34.14,125445.0,28.2088,28.3499,28.2005,28.3416,125445.0
2019-08-30 15:30:00,34.14,34.21,34.0,34.05,542204.0,28.3416,28.3997,28.2254,28.2669,542204.0
2019-09-03 09:30:00,33.73,34.28,33.43,34.02,152777.0,28.0012,28.4578,27.7522,28.242,152777.0
2019-09-03 10:00:00,34.0,34.11,33.65,33.96,134602.0,28.2254,28.3167,27.9348,28.1922,134602.0
2019-09-03 10:30:00,33.98,34.11,33.66,33.79,70682.0,28.2088,28.3167,27.9431,28.051,70682.0
2019-09-03 11:00:00,33.8,33.86,33.66,33.74,60496.0,28.0593,28.1091,27.9431,28.0095,60496.0
2019-09-03 11:30:00,33.75,33.85,33.7,33.77,78636.0,28.0178,28.1008,27.9763,28.0344,78636.0
2019-09-03 12:00:00,33.76,33.95,33.73,33.78,166300.0,28.0261,28.1839,28.0012,28.0427,166300.0
2019-09-03 12:30:00,33.78,33.79,33.51,33.57,58189.0,28.0427,28.051,27.8186,27.8684,58189.0
2019-09-03 13:00:00,33.58,33.7,33.57,33.59,58403.0,27.8767,27.9763,27.8684,27.885,58403.0
2019-09-03 13:30:00,33.6,33.66,33.51,33.64,75031.0,27.8933,27.9431,27.8186,27.9265,75031.0
2019-09-03 14:00:00,33.63,33.75,33.61,33.74,62667.0,27.9182,28.0178,27.9016,28.0095,62667.0
2019-09-03 14:30:00,33.73,33.79,33.7,33.73,83455.0,28.0012,28.051,27.9763,28.0012,83455.0
2019-09-03 15:00:00,33.73,33.91,33.67,33.88,283759.0,28.0012,28.1506,27.9514,28.1257,283759.0
2019-09-03 15:30:00,33.88,34.02,33.87,33.91,369170.0,28.1257,28.242,28.1174,28.1506,369170.0
2019-09-04 09:30:00,34.28,34.5,33.97,34.13,79488.0,28.4578,28.6404,28.2005,28.3333,79488.0
2019-09-04 10:00:00,34.13,34.51,34.1,34.44,105046.0,28.3333,28.6487,28.3084,28.5906,105046.0
2019-09-04 10:30:00,34.42,34.43,34.26,34.32,71065.0,28.574,28.5823,28.4412,28.491,71065.0
2019-09-04 11:00:00,34.32,34.47,34.28,34.39,64014.0,28.491,28.6155,28.4578,28.5491,64014.0
2019-09-04 11:30:00,34.38,34.4,34.29,34.35,78466.0,28.5408,28.5574,28.4661,28.5159,78466.0
2019-09-04 12:00:00,34.35,34.38,34.27,34.31,51816.0,28.5159,28.5408,28.4495,28.4827,51816.0
2019-09-04 12:30:00,34.31,34.4,34.26,34.38,74290.0,28.4827,28.5574,28.4412,28.5408,74290.0
2019-09-04 13:00:00,34.39,34.56,34.34,34.52,67867.0,28.5491,28.6902,28.5076,28.657,67867.0
2019-09-04 13:30:00,34.51,34.69,34.49,34.68,151340.0,28.6487,28.7982,28.6321,28.7899,151340.0
2019-09-04 14:00:00,34.68,34.75,34.53,34.53,169298.0,28.7899,28.848,28.6653,28.6653,169298.0
2019-09-04 14:30:00,34.53,34.79,34.53,34.66,169834.0,28.6653,28.8812,28.6653,28.7733,169834.0
2019-09-04 15:00:00,34.66,34.96,34.65,34.95,282506.0,28.7733,29.0223,28.765,29.014,282506.0
2019-09-04 15:30:00,34.95,35.05,34.91,34.92,472036.0,29.014,29.097,28.9808,28.9891,472036.0
2019-09-05 09:30:00,35.36,35.89,35.24,35.41,242590.0,29.3544,29.7944,29.2548,29.3959,242590.0
2019-09-05 10:00:00,35.44,36.1,35.39,35.98,132981.0,29.4208,29.9687,29.3793,29.8691,132981.0
2019-09-05 10:30:00,36.01,36.13,35.88,35.99,119976.0,29.894,29.9936,29.7861,29.8774,119976.0
2019-09-05 11:00:00,35.99,36.01,35.64,35.71,168280.0,29.8774,29.894,29.5868,29.6449,168280.0
2019-09-05 11:30:00,35.72,35.85,35.67,35.73,148078.0,29.6532,29.7612,29.6117,29.6615,148078.0
2019-09-05 12:00:00,35.73,35.92,35.7,35.91,120097.0,29.6615,29.8193,29.6366,29.811,120097.0
2019-09-05 12:30:00,35.9,35.96,35.84,35.95,86600.0,29.8027,29.8525,29.7529,29.8442,86600.0
2019-09-05 13:00:00,35.96,36.11,35.89,36.05,128349.0,29.8525,29.977,29.7944,29.9272,128349.0
2019-09-05 13:30:00,36.06,36.2,36.04,36.14,106429.0,29.9355,30.0517,29.9189,30.0019,106429.0
2019-09-05 14:00:00,36.14,36.14,35.95,36.05,74927.0,30.0019,30.0019,29.8442,29.9272,74927.0
2019-09-05 14:30:00,36.05,36.06,35.96,35.98,85249.0,29.9272,29.9355,29.8525,29.8691,85249.0
2019-09-05 15:00:00,35.98,36.06,35.89,36.04,176762.0,29.8691,29.9355,29.7944,29.9189,176762.0
2019-09-05 15:30:00,36.04,36.08,35.94,35.95,344649.0,29.9189,29.9521,29.8359,29.8442,344649.0
2019-09-06 09:30:00,36.04,36.44,35.94,36.15,134361.0,29.9189,30.2509,29.8359,30.0102,134361.0
2019-09-06 10:00:00,36.16,36.42,36.14,36.39,136172.0,30.0185,30.2343,30.0019,30.2094,136172.0
2019-09-06 10:30:00,36.4,36.41,36.16,36.16,79125.0,30.2177,30.226,30.0185,30.0185,79125.0
2019-09-06 11:00:00,36.16,36.16,35.68,35.72,72520.0,30.0185,30.0185,29.62,29.6532,72520.0
2019-09-06 11:30:00,35.73,35.93,35.73,35.8,78382.0,29.6615,29.8276,29.6615,29.7196,78382.0
2019-09-06 12:00:00,35.81,36.0,35.8,35.85,61422.0,29.7279,29.8857,29.7196,29.7612,61422.0
2019-09-06 12:30:00,35.85,35.89,35.79,35.85,32070.0,29.7612,29.7944,29.7113,29.7612,32070.0
2019-09-06 13:00:00,35.85,35.87,35.66,35.7,40015.0,29.7612,29.7778,29.6034,29.6366,40015.0
2019-09-06 13:30:00,35.71,35.75,35.63,35.63,42930.0,29.6449,29.6781,29.5785,29.5785,42930.0
2019-09-06 14:00:00,35.64,35.65,35.51,35.53,63619.0,29.5868,29.5951,29.4789,29.4955,63619.0
2019-09-06 14:30:00,35.52,35.53,35.33,35.37,70204.0,29.4872,29.4955,29.3295,29.3627,70204.0
2019-09-06 15:00:00,35.37,35.52,35.36,35.43,55691.0,29.3627,29.4872,29.3544,29.4125,55691.0
2019-09-06 15:30:00,35.43,35.59,35.34,35.48,239164.0,29.4125,29.5453,29.3378,29.454,239164.0
2019-09-09 09:30:00,35.46,36.15,35.26,36.08,449181.0,29.4374,30.0102,29.2714,29.9521,449181.0
2019-09-09 10:00:00,36.09,36.32,36.0,36.23,103004.0,29.9604,30.1513,29.8857,30.0766,103004.0
2019-09-09 10:30:00,36.24,36.39,36.18,36.29,84765.0,30.0849,30.2094,30.0351,30.1264,84765.0
2019-09-09 11:00:00,36.29,36.3,35.98,36.0,59809.0,30.1264,30.1347,29.8691,29.8857,59809.0
2019-09-09 11:30:00,36.0,36.15,35.88,36.13,63933.0,29.8857,30.0102,29.7861,29.9936,63933.0
2019-09-09 12:00:00,36.16,36.35,36.16,36.24,78287.0,30.0185,30.1762,30.0185,30.0849,78287.0
2019-09-09 12:30:00,36.23,36.44,36.07,36.44,65270.0,30.0766,30.2509,29.9438,30.2509,65270.0
2019-09-09 13:00:00,36.44,36.54,36.42,36.53,36206.0,30.2509,30.334,30.2343,30.3257,36206.0
2019-09-09 13:30:00,36.54,36.59,36.32,36.58,46888.0,30.334,30.3755,30.1513,30.3672,46888.0
2019-09-09 14:00:00,36.59,36.74,36.55,36.7,54650.0,30.3755,30.5,30.3423,30.4668,54650.0
2019-09-09 14:30:00,36.7,36.83,36.64,36.83,94632.0,30.4668,30.5747,30.417,30.5747,94632.0
2019-09-09 15:00:00,36.82,37.06,36.8,37.04,138959.0,30.5664,30.7656,30.5498,30.749,138959.0
2019-09-09 15:30:00,37.03,37.58,37.01,37.5,1016254.0,30.7407,31.1973,30.7241,31.1309,1016254.0
2019-09-10 09:30:00,37.43,38.3,37.39,37.77,229779.0,31.0728,31.795,31.0396,31.3551,229779.0
2019-09-10 10:00:00,37.77,37.98,37.71,37.82,297645.0,31.3551,31.5294,31.3052,31.3966,297645.0
2019-09-10 10:30:00,37.82,38.01,37.7,37.72,132710.0,31.3966,31.5543,31.2969,31.3135,132710.0
2019-09-10 11:00:00,37.71,37.84,37.43,37.64,146633.0,31.3052,31.4132,31.0728,31.2471,146633.0
2019-09-10 11:30:00,37.65,38.0,37.56,37.84,126570.0,31.2554,31.546,31.1807,31.4132,126570.0
2019-09-10 12:00:00,37.84,37.99,37.8,37.95,85153.0,31.4132,31.5377,31.38,31.5045,85153.0
2019-09-10 12:30:00,37.95,38.17,37.91,37.95,222762.0,31.5045,31.6871,31.4713,31.5045,222762.0
2019-09-10 13:00:00,37.95,38.01,37.82,37.99,116907.0,31.5045,31.5543,31.3966,31.5377,116907.0
2019-09-10 13:30:00,38.0,38.05,37.93,38.04,136029.0,31.546,31.5875,31.4879,31.5792,136029.0
2019-09-10 14:00:00,38.05,38.18,37.96,38.03,93313.0,31.5875,31.6954,31.5128,31.5709,93313.0
2019-09-10 14:30:00,38.03,38.17,37.96,38.15,98977.0,31.5709,31.6871,31.5128,31.6705,98977.0
2019-09-10 15:00:00,38.15,38.19,38.01,38.07,148714.0,31.6705,31.7037,31.5543,31.6041,148714.0
2019-09-10 15:30:00,38.07,38.19,38.0,38.11,519336.0,31.6041,31.7037,31.546,31.6373,519336.0
2019-09-11 09:30:00,38.21,38.55,37.12,37.98,160636.0,31.7203,32.0026,30.8155,31.5294,160636.0
2019-09-11 10:00:00,37.94,38.42,37.94,38.2,77134.0,31.4962,31.8947,31.4962,31.712,77134.0
2019-09-11 10:30:00,38.16,38.28,37.96,38.26,79556.0,31.6788,31.7784,31.5128,31.7618,79556.0
2019-09-11 11:00:00,38.26,38.53,38.2,38.35,80305.0,31.7618,31.986,31.712,31.8365,80305.0
2019-09-11 11:30:00,38.34,38.42,37.99,37.99,64717.0,31.8282,31.8947,31.5377,31.5377,64717.0
2019-09-11 12:00:00,37.99,38.32,37.99,38.3,49591.0,31.5377,31.8116,31.5377,31.795,49591.0
2019-09-11 12:30:00,38.31,38.47,38.28,38.37,43711.0,31.8033,31.9362,31.7784,31.8531,43711.0
2019-09-11 13:00:00,38.39,38.51,38.39,38.5,45029.0,31.8698,31.9694,31.8698,31.9611,45029.0
2019-09-11 13:30:00,38.49,38.79,38.48,38.7,58702.0,31.9528,32.2018,31.9445,32.1271,58702.0
2019-09-11 14:00:00,38.71,38.94,38.69,38.88,84095.0,32.1354,32.3263,32.1188,32.2765,84095.0
2019-09-11 14:30:00,38.89,38.96,38.62,38.66,148208.0,32.2848,32.3429,32.0607,32.0939,148208.0
2019-09-11 15:00:00,38.67,38.77,38.64,38.67,101949.0,32.1022,32.1852,32.0773,32.1022,101949.0
2019-09-11 15:30:00,38.68,38.93,38.67,38.91,422496.0,32.1105,32.318,32.1022,32.3014,422496.0
2019-09-12 09:30:00,38.67,38.67,37.65,38.34,149540.0,32.3308,32.3308,31.4781,32.0549,149540.0
2019-09-12 10:00:00,38.37,39.0,38.23,38.77,161669.0,32.08,32.6067,31.963,32.4145,161669.0
2019-09-12 10:30:00,38.77,38.78,38.07,38.13,158833.0,32.4145,32.4228,31.8292,31.8794,158833.0
2019-09-12 11:00:00,38.1,38.28,37.94,38.25,86711.0,31.8543,32.0048,31.7205,31.9797,86711.0
2019-09-12 11:30:00,38.26,38.42,38.22,38.37,76929.0,31.9881,32.1218,31.9546,32.08,76929.0
2019-09-12 12:00:00,38.35,38.47,38.24,38.45,67653.0,32.0633,32.1636,31.9713,32.1469,67653.0
2019-09-12 12:30:00,38.41,38.56,38.39,38.52,55339.0,32.1135,32.2389,32.0967,32.2054,55339.0
2019-09-12 13:00:00,38.53,38.95,38.53,38.9,98143.0,32.2138,32.5649,32.2138,32.5231,98143.0
2019-09-12 13:30:00,38.91,38.94,38.8,38.8,54385.0,32.5315,32.5566,32.4395,32.4395,54385.0
2019-09-12 14:00:00,38.79,38.8,38.62,38.63,47136.0,32.4312,32.4395,32.289,32.2974,47136.0
2019-09-12 14:30:00,38.63,38.69,38.54,38.56,47080.0,32.2974,32.3476,32.2222,32.2389,47080.0
2019-09-12 15:00:00,38.57,38.67,38.51,38.62,45789.0,32.2472,32.3308,32.1971,32.289,45789.0
2019-09-12 15:30:00,38.61,38.72,38.57,38.61,257586.0,32.2807,32.3726,32.2472,32.2807,257586.0
2019-09-13 09:30:00,39.01,39.63,38.74,38.83,125176.0,32.6151,33.1335,32.3894,32.4646,125176.0
2019-09-13 10:00:00,38.77,39.11,38.51,38.95,93183.0,32.4145,32.6987,32.1971,32.5649,93183.0
2019-09-13 10:30:00,38.95,39.31,38.93,39.22,58813.0,32.5649,32.8659,32.5482,32.7907,58813.0
2019-09-13 11:00:00,39.21,39.23,38.96,39.11,96688.0,32.7823,32.799,32.5733,32.6987,96688.0
2019-09-13 11:30:00,39.11,39.14,39.03,39.05,46968.0,32.6987,32.7238,32.6318,32.6486,46968.0
2019-09-13 12:00:00,39.04,39.26,39.04,39.14,64478.0,32.6402,32.8241,32.6402,32.7238,64478.0
2019-09-13 12:30:00,39.15,39.2,39.0,39.14,57372.0,32.7322,32.774,32.6067,32.7238,57372.0
2019-09-13 13:00:00,39.12,39.12,38.83,38.85,189166.0,32.7071,32.7071,32.4646,32.4813,189166.0
2019-09-13 13:30:00,38.84,38.98,38.75,38.91,80161.0,32.473,32.59,32.3977,32.5315,80161.0
2019-09-13 14:00:00,38.92,39.02,38.85,38.96,45292.0,32.5399,32.6235,32.4813,32.5733,45292.0
2019-09-13 14:30:00,38.98,39.04,38.91,38.95,70229.0,32.59,32.6402,32.5315,32.5649,70229.0
2019-09-13 15:00:00,38.94,38.94,38.84,38.9,60618.0,32.5566,32.5566,32.473,32.5231,60618.0
2019-09-13 15:30:00,38.89,39.07,38.88,39.03,235872.0,32.5148,32.6653,32.5064,32.6318,235872.0
2019-09-16 09:30:00,38.25,38.98,38.17,38.9,188304.0,31.9797,32.59,31.9128,32.5231,188304.0
2019-09-16 10:00:00,38.9,39.05,38.66,38.66,66605.0,32.5231,32.6486,32.3225,32.3225,66605.0
2019-09-16 10:30:00,38.7,38.96,38.55,38.95,50999.0,32.3559,32.5733,32.2305,32.5649,50999.0
2019-09-16 11:00:00,38.97,39.07,38.77,38.83,49187.0,32.5817,32.6653,32.4145,32.4646,49187.0
2019-09-16 11:30:00,38.81,38.92,38.63,38.69,38106.0,32.4479,32.5399,32.2974,32.3476,38106.0
2019-09-16 12:00:00,38.7,38.74,38.59,38.65,26231.0,32.3559,32.3894,32.264,32.3141,26231.0
2019-09-16 12:30:00,38.66,38.71,38.56,38.61,34825.0,32.3225,32.3643,32.2389,32.2807,34825.0
2019-09-16 13:00:00,38.61,38.68,38.57,38.63,27818.0,32.2807,32.3392,32.2472,32.2974,27818.0
2019-09-16 13:30:00,38.64,38.67,38.55,38.62,31132.0,32.3058,32.3308,32.2305,32.289,31132.0
2019-09-16 14:00:00,38.62,38.65,38.44,38.52,45446.0,32.289,32.3141,32.1385,32.2054,45446.0
2019-09-16 14:30:00,38.52,38.56,38.45,38.5,53513.0,32.2054,32.2389,32.1469,32.1887,53513.0
2019-09-16 15:00:00,38.51,38.64,38.47,38.51,81094.0,32.1971,32.3058,32.1636,32.1971,81094.0
2019-09-16 15:30:00,38.51,38.6,38.43,38.54,306591.0,32.1971,32.2723,32.1302,32.2222,306591.0
2019-09-17 09:30:00,38.39,38.39,37.54,37.9,139938.0,32.0967,32.0967,31.3861,31.6871,139938.0
2019-09-17 10:00:00,37.9,37.97,37.59,37.97,125171.0,31.6871,31.7456,31.4279,31.7456,125171.0
2019-09-17 10:30:00,37.97,38.24,37.97,38.09,116659.0,31.7456,31.9713,31.7456,31.8459,116659.0
2019-09-17 11:00:00,38.09,38.12,37.91,37.96,63717.0,31.8459,31.871,31.6954,31.7372,63717.0
2019-09-17 11:30:00,37.99,38.04,37.8,37.97,64604.0,31.7623,31.8041,31.6035,31.7456,64604.0
2019-09-17 12:00:00,37.99,38.22,37.93,38.21,24148.0,31.7623,31.9546,31.7122,31.9463,24148.0
2019-09-17 12:30:00,38.23,38.23,38.12,38.19,27680.0,31.963,31.963,31.871,31.9295,27680.0
2019-09-17 13:00:00,38.18,38.36,38.17,38.32,28666.0,31.9212,32.0717,31.9128,32.0382,28666.0
2019-09-17 13:30:00,38.31,38.33,38.25,38.32,26211.0,32.0299,32.0466,31.9797,32.0382,26211.0
2019-09-17 14:00:00,38.31,38.55,38.31,38.5,56648.0,32.0299,32.2305,32.0299,32.1887,56648.0
2019-09-17 14:30:00,38.51,38.52,38.26,38.29,67459.0,32.1971,32.2054,31.9881,32.0131,67459.0
2019-09-17 15:00:00,38.29,38.32,38.21,38.28,83048.0,32.0131,32.0382,31.9463,32.0048,83048.0
2019-09-17 15:30:00,38.28,38.57,38.28,38.49,314972.0,32.0048,32.2472,32.0048,32.1804,314972.0
2019-09-18 09:30:00,38.9,38.9,37.97,37.99,89374.0,32.5231,32.5231,31.7456,31.7623,89374.0
2019-09-18 10:00:00,37.97,38.07,37.54,37.55,143476.0,31.7456,31.8292,31.3861,31.3944,143476.0
2019-09-18 10:30:00,37.55,37.94,37.44,37.59,147938.0,31.3944,31.7205,31.3025,31.4279,147938.0
2019-09-18 11:00:00,37.58,37.83,37.58,37.74,38684.0,31.4195,31.6285,31.4195,31.5533,38684.0
2019-09-18 11:30:00,37.77,37.77,37.65,37.76,44252.0,31.5784,31.5784,31.4781,31.57,44252.0
2019-09-18 12:00:00,37.75,37.77,37.65,37.7,30884.0,31.5617,31.5784,31.4781,31.5199,30884.0
2019-09-18 12:30:00,37.71,37.86,37.66,37.82,58658.0,31.5282,31.6536,31.4864,31.6202,58658.0
2019-09-18 13:00:00,37.79,37.83,37.61,37.69,127578.0,31.5951,31.6285,31.4446,31.5115,127578.0
2019-09-18 13:30:00,37.69,37.9,37.65,37.86,46691.0,31.5115,31.6871,31.4781,31.6536,46691.0
2019-09-18 14:00:00,37.84,37.96,37.48,37.62,126176.0,31.6369,31.7372,31.3359,31.453,126176.0
2019-09-18 14:30:00,37.61,37.66,37.48,37.48,70541.0,31.4446,31.4864,31.3359,31.3359,70541.0
2019-09-18 15:00:00,37.49,37.65,37.42,37.42,146746.0,31.3443,31.4781,31.2858,31.2858,146746.0
2019-09-18 15:30:00,37.41,37.55,37.31,37.54,384253.0,31.2774,31.3944,31.1938,31.3861,384253.0
2019-09-19 09:30:00,37.67,37.81,37.23,37.77,68104.0,31.4948,31.6118,31.1269,31.5784,68104.0
2019-09-19 10:00:00,37.79,38.05,37.71,37.98,97072.0,31.5951,31.8125,31.5282,31.754,97072.0
2019-09-19 10:30:00,37.97,38.0,37.83,37.89,37223.0,31.7456,31.7707,31.6285,31.6787,37223.0
2019-09-19 11:00:00,37.89,38.11,37.85,38.09,34444.0,31.6787,31.8626,31.6453,31.8459,34444.0
2019-09-19 11:30:00,38.06,38.1,37.48,37.51,119411.0,31.8208,31.8543,31.3359,31.361,119411.0
2019-09-19 12:00:00,37.5,37.61,37.43,37.52,46783.0,31.3526,31.4446,31.2941,31.3694,46783.0
2019-09-19 12:30:00,37.5,37.59,37.43,37.45,37359.0,31.3526,31.4279,31.2941,31.3108,37359.0
2019-09-19 13:00:00,37.45,37.53,37.36,37.39,44737.0,31.3108,31.3777,31.2356,31.2607,44737.0
2019-09-19 13:30:00,37.39,37.54,37.34,37.38,54649.0,31.2607,31.3861,31.2189,31.2523,54649.0
2019-09-19 14:00:00,37.37,37.4,37.21,37.38,80685.0,31.244,31.269,31.1102,31.2523,80685.0
2019-09-19 14:30:00,37.38,37.45,37.29,37.29,90574.0,31.2523,31.3108,31.1771,31.1771,90574.0
2019-09-19 15:00:00,37.3,37.51,37.25,37.48,107534.0,31.1854,31.361,31.1436,31.3359,107534.0
2019-09-19 15:30:00,37.48,37.56,37.37,37.55,305893.0,31.3359,31.4028,31.244,31.3944,305893.0
2019-09-20 09:30:00,37.71,38.23,37.37,37.97,114013.0,31.5282,31.963,31.244,31.7456,114013.0
2019-09-20 10:00:00,38.02,38.34,37.97,38.23,54679.0,31.7874,32.0549,31.7456,31.963,54679.0
2019-09-20 10:30:00,38.26,38.28,37.91,38.06,82551.0,31.9881,32.0048,31.6954,31.8208,82551.0
2019-09-20 11:00:00,38.06,38.2,38.04,38.08,36596.0,31.8208,31.9379,31.8041,31.8376,36596.0
2019-09-20 11:30:00,38.09,38.14,38.03,38.13,26981.0,31.8459,31.8877,31.7958,31.8794,26981.0
2019-09-20 12:00:00,38.12,38.28,38.11,38.28,36309.0,31.871,32.0048,31.8626,32.0048,36309.0
2019-09-20 12:30:00,38.3,38.42,38.29,38.31,30896.0,32.0215,32.1218,32.0131,32.0299,30896.0
2019-09-20 13:00:00,38.31,38.37,37.92,37.92,118574.0,32.0299,32.08,31.7038,31.7038,118574.0
2019-09-20 13:30:00,37.91,37.92,37.7,37.81,31031.0,31.6954,31.7038,31.5199,31.6118,31031.0
2019-09-20 14:00:00,37.83,37.89,37.71,37.87,42055.0,31.6285,31.6787,31.5282,31.662,42055.0
2019-09-20 14:30:00,37.87,37.99,37.84,37.92,39704.0,31.662,31.7623,31.6369,31.7038,39704.0
2019-09-20 15:00:00,37.92,37.96,37.82,37.84,46617.0,31.7038,31.7372,31.6202,31.6369,46617.0
2019-09-20 15:30:00,37.84,37.9,37.76,37.82,314964.0,31.6369,31.6871,31.57,31.6202,314964.0
2019-09-23 09:30:00,37.7,38.49,37.7,38.19,73038.0,31.5199,32.1804,31.5199,31.9295,73038.0
2019-09-23 10:00:00,38.18,38.32,38.04,38.22,147398.0,31.9212,32.0382,31.8041,31.9546,147398.0
2019-09-23 10:30:00,38.22,38.53,38.06,38.5,52258.0,31.9546,32.2138,31.8208,32.1887,52258.0
2019-09-23 11:00:00,38.49,38.82,38.42,38.76,44076.0,32.1804,32.4563,32.1218,32.4061,44076.0
2019-09-23 11:30:00,38.76,38.8,38.61,38.62,35331.0,32.4061,32.4395,32.2807,32.289,35331.0
2019-09-23 12:00:00,38.6,38.73,38.51,38.68,122813.0,32.2723,32.381,32.1971,32.3392,122813.0
2019-09-23 12:30:00,38.69,38.81,38.69,38.78,54956.0,32.3476,32.4479,32.3476,32.4228,54956.0
2019-09-23 13:00:00,38.76,38.85,38.73,38.76,67969.0,32.4061,32.4813,32.381,32.4061,67969.0
2019-09-23 13:30:00,38.76,38.86,38.68,38.81,51295.0,32.4061,32.4897,32.3392,32.4479,51295.0
2019-09-23 14:00:00,38.81,38.87,38.71,38.86,71110.0,32.4479,32.4981,32.3643,32.4897,71110.0
2019-09-23 14:30:00,38.88,38.88,38.49,38.57,238580.0,32.5064,32.5064,32.1804,32.2472,238580.0
2019-09-23 15:00:00,38.56,38.81,38.53,38.79,84664.0,32.2389,32.4479,32.2138,32.4312,84664.0
2019-09-23 15:30:00,38.78,38.86,38.63,38.68,384764.0,32.4228,32.4897,32.2974,32.3392,384764.0
2019-09-24 09:30:00,38.87,38.96,38.47,38.6,72607.0,32.4981,32.5733,32.1636,32.2723,72607.0
2019-09-24 10:00:00,38.59,38.84,38.53,38.6,104392.0,32.264,32.473,32.2138,32.2723,104392.0
2019-09-24 10:30:00,38.6,38.64,38.31,38.36,120634.0,32.2723,32.3058,32.0299,32.0717,120634.0
2019-09-24 11:00:00,38.38,38.53,38.2,38.5,101653.0,32.0884,32.2138,31.9379,32.1887,101653.0
2019-09-24 11:30:00,38.5,38.52,38.27,38.39,38230.0,32.1887,32.2054,31.9964,32.0967,38230.0
2019-09-24 12:00:00,38.38,38.52,38.31,38.36,27775.0,32.0884,32.2054,32.0299,32.0717,27775.0
2019-09-24 12:30:00,38.36,38.5,38.31,38.38,38845.0,32.0717,32.1887,32.0299,32.0884,38845.0
2019-09-24 13:00:00,38.36,38.53,38.36,38.43,66830.0,32.0717,32.2138,32.0717,32.1302,66830.0
2019-09-24 13:30:00,38.41,38.64,38.41,38.52,28134.0,32.1135,32.3058,32.1135,32.2054,28134.0
2019-09-24 14:00:00,38.52,38.81,38.42,38.7,51611.0,32.2054,32.4479,32.1218,32.3559,51611.0
2019-09-24 14:30:00,38.69,38.81,38.59,38.73,55026.0,32.3476,32.4479,32.264,32.381,55026.0
2019-09-24 15:00:00,38.76,38.97,38.74,38.9,121233.0,32.4061,32.5817,32.3894,32.5231,121233.0
2019-09-24 15:30:00,38.89,38.89,38.55,38.61,320339.0,32.5148,32.5148,32.2305,32.2807,320339.0
2019-09-25 09:30:00,38.79,39.16,38.69,38.76,146203.0,32.4312,32.7405,32.3476,32.4061,146203.0
2019-09-25 10:00:00,38.74,39.06,38.6,39.02,96832.0,32.3894,32.6569,32.2723,32.6235,96832.0
2019-09-25 10:30:00,38.99,39.42,38.99,39.3,183685.0,32.5984,32.9579,32.5984,32.8576,183685.0
2019-09-25 11:00:00,39.3,39.51,39.21,39.28,83837.0,32.8576,33.0331,32.7823,32.8408,83837.0
2019-09-25 11:30:00,39.28,39.57,39.27,39.45,155490.0,32.8408,33.0833,32.8325,32.983,155490.0
2019-09-25 12:00:00,39.44,39.46,39.2,39.28,44354.0,32.9746,32.9913,32.774,32.8408,44354.0
2019-09-25 12:30:00,39.27,39.39,38.94,38.94,101854.0,32.8325,32.9328,32.5566,32.5566,101854.0
2019-09-25 13:00:00,38.97,39.15,38.87,39.01,103445.0,32.5817,32.7322,32.4981,32.6151,103445.0
2019-09-25 13:30:00,39.01,39.18,38.97,39.14,52128.0,32.6151,32.7572,32.5817,32.7238,52128.0
2019-09-25 14:00:00,39.15,39.44,39.09,39.42,103602.0,32.7322,32.9746,32.682,32.9579,103602.0
2019-09-25 14:30:00,39.42,39.53,39.39,39.51,110427.0,32.9579,33.0499,32.9328,33.0331,110427.0
2019-09-25 15:00:00,39.5,39.53,39.44,39.53,144047.0,33.0248,33.0499,32.9746,33.0499,144047.0
2019-09-25 15:30:00,39.53,39.57,39.41,39.48,277923.0,33.0499,33.0833,32.9495,33.0081,277923.0
2019-09-26 09:30:00,39.47,39.63,39.13,39.45,113332.0,32.9997,33.1335,32.7154,32.983,113332.0
2019-09-26 10:00:00,39.46,39.63,39.39,39.48,180559.0,32.9913,33.1335,32.9328,33.0081,180559.0
2019-09-26 10:30:00,39.48,39.51,39.25,39.35,138588.0,33.0081,33.0331,32.8158,32.8994,138588.0
2019-09-26 11:00:00,39.35,39.49,39.23,39.34,185795.0,32.8994,33.0164,32.799,32.891,185795.0
2019-09-26 11:30:00,39.35,39.45,39.14,39.45,104238.0,32.8994,32.983,32.7238,32.983,104238.0
2019-09-26 12:00:00,39.44,39.71,39.41,39.63,47500.0,32.9746,33.2004,32.9495,33.1335,47500.0
2019-09-26 12:30:00,39.63,39.68,39.48,39.51,38427.0,33.1335,33.1753,33.0081,33.0331,38427.0
2019-09-26 13:00:00,39.52,39.7,39.52,39.69,85811.0,33.0415,33.192,33.0415,33.1836,85811.0
2019-09-26 13:30:00,39.69,39.73,39.55,39.71,51098.0,33.1836,33.2171,33.0666,33.2004,51098.0
2019-09-26 14:00:00,39.7,39.79,39.65,39.72,43375.0,33.192,33.2672,33.1502,33.2087,43375.0
2019-09-26 14:30:00,39.71,39.78,39.68,39.72,29750.0,33.2004,33.2589,33.1753,33.2087,29750.0
2019-09-26 15:00:00,39.73,39.77,39.68,39.68,75521.0,33.2171,33.2505,33.1753,33.1753,75521.0
2019-09-26 15:30:00,39.69,39.83,39.62,39.78,309159.0,33.1836,33.3007,33.1251,33.2589,309159.0
2019-09-27 09:30:00,40.07,41.09,39.87,40.72,278150.0,33.5013,34.3541,33.3341,34.0448,278150.0
2019-09-27 10:00:00,40.72,40.78,40.26,40.51,248666.0,34.0448,34.095,33.6602,33.8692,248666.0
2019-09-27 10:30:00,40.51,40.75,40.43,40.6,192189.0,33.8692,34.0699,33.8023,33.9445,192189.0
2019-09-27 11:00:00,40.59,40.61,40.28,40.48,180657.0,33.9361,33.9528,33.6769,33.8441,180657.0
2019-09-27 11:30:00,40.49,40.56,40.01,40.43,143608.0,33.8525,33.911,33.4512,33.8023,143608.0
2019-09-27 12:00:00,40.43,40.5,40.21,40.35,102141.0,33.8023,33.8609,33.6184,33.7354,102141.0
2019-09-27 12:30:00,40.35,40.48,40.29,40.34,128282.0,33.7354,33.8441,33.6853,33.7271,128282.0
2019-09-27 13:00:00,40.33,40.69,40.18,40.69,96837.0,33.7187,34.0197,33.5933,34.0197,96837.0
2019-09-27 13:30:00,40.69,40.74,40.56,40.64,172453.0,34.0197,34.0615,33.911,33.9779,172453.0
2019-09-27 14:00:00,40.65,40.65,40.46,40.5,94694.0,33.9863,33.9863,33.8274,33.8609,94694.0
2019-09-27 14:30:00,40.5,40.59,40.44,40.5,91649.0,33.8609,33.9361,33.8107,33.8609,91649.0
2019-09-27 15:00:00,40.49,40.51,40.3,40.3,179046.0,33.8525,33.8692,33.6936,33.6936,179046.0
2019-09-27 15:30:00,40.3,40.43,40.12,40.29,507850.0,33.6936,33.8023,33.5431,33.6853,507850.0
2019-09-30 09:30:00,40.4,40.99,40.25,40.35,106802.0,33.7772,34.2705,33.6518,33.7354,106802.0
2019-09-30 10:00:00,40.33,40.69,40.04,40.55,59957.0,33.7187,34.0197,33.4763,33.9027,59957.0
2019-09-30 10:30:00,40.58,40.79,40.49,40.71,63963.0,33.9277,34.1033,33.8525,34.0364,63963.0
2019-09-30 11:00:00,40.73,40.77,40.56,40.69,62261.0,34.0532,34.0866,33.911,34.0197,62261.0
2019-09-30 11:30:00,40.69,40.71,40.6,40.67,51866.0,34.0197,34.0364,33.9445,34.003,51866.0
2019-09-30 12:00:00,40.67,40.7,40.43,40.56,39292.0,34.003,34.0281,33.8023,33.911,39292.0
2019-09-30 12:30:00,40.56,40.71,40.55,40.63,25324.0,33.911,34.0364,33.9027,33.9695,25324.0
2019-09-30 13:00:00,40.65,40.72,40.59,40.63,47967.0,33.9863,34.0448,33.9361,33.9695,47967.0
2019-09-30 13:30:00,40.62,40.73,40.61,40.68,48175.0,33.9612,34.0532,33.9528,34.0113,48175.0
2019-09-30 14:00:00,40.71,40.8,40.66,40.73,41506.0,34.0364,34.1117,33.9946,34.0532,41506.0
2019-09-30 14:30:00,40.75,41.01,40.75,40.96,45021.0,34.0699,34.2873,34.0699,34.2454,45021.0
2019-09-30 15:00:00,40.96,40.97,40.87,40.9,55219.0,34.2454,34.2538,34.1702,34.1953,55219.0
2019-09-30 15:30:00,40.91,40.95,40.79,40.82,228121.0,34.2036,34.2371,34.1033,34.1284,228121.0
2019-10-01 09:30:00,41.15,41.53,40.95,41.02,113714.0,34.4043,34.722,34.2371,34.2956,113714.0
2019-10-01 10:00:00,40.96,41.01,40.62,40.7,102658.0,34.2454,34.2873,33.9612,34.0281,102658.0
2019-10-01 10:30:00,40.69,40.93,40.63,40.88,80658.0,34.0197,34.2204,33.9695,34.1786,80658.0
2019-10-01 11:00:00,40.87,40.96,40.75,40.82,34641.0,34.1702,34.2454,34.0699,34.1284,34641.0
2019-10-01 11:30:00,40.82,40.93,40.55,40.59,54497.0,34.1284,34.2204,33.9027,33.9361,54497.0
2019-10-01 12:00:00,40.57,40.58,40.27,40.34,64112.0,33.9194,33.9277,33.6686,33.7271,64112.0
2019-10-01 12:30:00,40.34,40.57,40.34,40.55,62022.0,33.7271,33.9194,33.7271,33.9027,62022.0
2019-10-01 13:00:00,40.55,40.58,40.46,40.51,35248.0,33.9027,33.9277,33.8274,33.8692,35248.0
2019-10-01 13:30:00,40.54,40.61,40.43,40.44,37753.0,33.8943,33.9528,33.8023,33.8107,37753.0
2019-10-01 14:00:00,40.46,40.52,40.43,40.46,52366.0,33.8274,33.8776,33.8023,33.8274,52366.0
2019-10-01 14:30:00,40.46,40.74,40.45,40.68,52685.0,33.8274,34.0615,33.8191,34.0113,52685.0
2019-10-01 15:00:00,40.7,40.77,40.54,40.56,65048.0,34.0281,34.0866,33.8943,33.911,65048.0
2019-10-01 15:30:00,40.56,40.61,40.38,40.47,208127.0,33.911,33.9528,33.7605,33.8358,208127.0
2019-10-02 09:30:00,40.22,40.38,39.43,39.56,188703.0,33.6268,33.7605,32.9663,33.0749,188703.0
2019-10-02 10:00:00,39.55,40.09,39.52,39.77,122977.0,33.0666,33.5181,33.0415,33.2505,122977.0
2019-10-02 10:30:00,39.76,39.91,39.49,39.66,115761.0,33.2422,33.3676,33.0164,33.1586,115761.0
2019-10-02 11:00:00,39.65,39.7,39.4,39.56,115195.0,33.1502,33.192,32.9412,33.0749,115195.0
2019-10-02 11:30:00,39.57,39.58,39.45,39.56,35293.0,33.0833,33.0917,32.983,33.0749,35293.0
2019-10-02 12:00:00,39.55,39.62,39.47,39.5,33370.0,33.0666,33.1251,32.9997,33.0248,33370.0
2019-10-02 12:30:00,39.49,39.52,39.42,39.47,58521.0,33.0164,33.0415,32.9579,32.9997,58521.0
2019-10-02 13:00:00,39.47,39.57,39.45,39.54,60883.0,32.9997,33.0833,32.983,33.0582,60883.0
2019-10-02 13:30:00,39.55,39.59,39.49,39.57,74196.0,33.0666,33.1,33.0164,33.0833,74196.0
2019-10-02 14:00:00,39.57,39.66,39.47,39.54,89334.0,33.0833,33.1586,32.9997,33.0582,89334.0
2019-10-02 14:30:00,39.54,39.64,39.48,39.5,77091.0,33.0582,33.1418,33.0081,33.0248,77091.0
2019-10-02 15:00:00,39.5,39.62,39.47,39.54,62529.0,33.0248,33.1251,32.9997,33.0582,62529.0
2019-10-02 15:30:00,39.53,39.57,39.32,39.36,253570.0,33.0499,33.0833,32.8743,32.9077,253570.0
2019-10-03 09:30:00,39.12,39.46,38.88,39.04,83781.0,32.7071,32.9913,32.5064,32.6402,83781.0
2019-10-03 10:00:00,39.03,39.03,38.12,38.52,295626.0,32.6318,32.6318,31.871,32.2054,295626.0
2019-10-03 10:30:00,38.52,38.58,37.85,38.28,245686.0,32.2054,32.2556,31.6453,32.0048,245686.0
2019-10-03 11:00:00,38.27,38.6,38.22,38.37,93106.0,31.9964,32.2723,31.9546,32.08,93106.0
2019-10-03 11:30:00,38.38,38.43,38.16,38.27,45996.0,32.0884,32.1302,31.9044,31.9964,45996.0
2019-10-03 12:00:00,38.27,38.46,38.25,38.43,45160.0,31.9964,32.1553,31.9797,32.1302,45160.0
2019-10-03 12:30:00,38.43,38.48,38.36,38.41,63651.0,32.1302,32.172,32.0717,32.1135,63651.0
2019-10-03 13:00:00,38.41,38.54,38.35,38.52,45821.0,32.1135,32.2222,32.0633,32.2054,45821.0
2019-10-03 13:30:00,38.52,38.69,38.49,38.66,43508.0,32.2054,32.3476,32.1804,32.3225,43508.0
2019-10-03 14:00:00,38.65,38.8,38.58,38.78,47812.0,32.3141,32.4395,32.2556,32.4228,47812.0
2019-10-03 14:30:00,38.78,38.93,38.74,38.83,50505.0,32.4228,32.5482,32.3894,32.4646,50505.0
2019-10-03 15:00:00,38.84,39.01,38.84,38.94,125324.0,32.473,32.6151,32.473,32.5566,125324.0
2019-10-03 15:30:00,38.94,38.96,38.73,38.92,372648.0,32.5566,32.5733,32.381,32.5399,372648.0
2019-10-04 09:30:00,38.96,39.23,38.47,38.79,48115.0,32.5733,32.799,32.1636,32.4312,48115.0
2019-10-04 10:00:00,38.85,38.85,38.47,38.51,74304.0,32.4813,32.4813,32.1636,32.1971,74304.0
2019-10-04 10:30:00,38.5,38.78,38.41,38.41,87180.0,32.1887,32.4228,32.1135,32.1135,87180.0
2019-10-04 11:00:00,38.4,38.65,38.35,38.52,84878.0,32.1051,32.3141,32.0633,32.2054,84878.0
2019-10-04 11:30:00,38.54,38.64,38.37,38.41,48515.0,32.2222,32.3058,32.08,32.1135,48515.0
2019-10-04 12:00:00,38.41,38.55,38.39,38.53,28766.0,32.1135,32.2305,32.0967,32.2138,28766.0
2019-10-04 12:30:00,38.54,38.57,38.48,38.5,23910.0,32.2222,32.2472,32.172,32.1887,23910.0
2019-10-04 13:00:00,38.5,38.56,38.4,38.43,44000.0,32.1887,32.2389,32.1051,32.1302,44000.0
2019-10-04 13:30:00,38.42,38.59,38.41,38.56,53767.0,32.1218,32.264,32.1135,32.2389,53767.0
2019-10-04 14:00:00,38.57,38.62,38.49,38.53,79035.0,32.2472,32.289,32.1804,32.2138,79035.0
2019-10-04 14:30:00,38.53,38.67,38.49,38.51,71160.0,32.2138,32.3308,32.1804,32.1971,71160.0
2019-10-04 15:00:00,38.51,38.64,38.51,38.62,48612.0,32.1971,32.3058,32.1971,32.289,48612.0
2019-10-04 15:30:00,38.63,38.78,38.62,38.75,184451.0,32.2974,32.4228,32.289,32.3977,184451.0
2019-10-07 09:30:00,38.71,38.93,38.6,38.9,123566.0,32.3643,32.5482,32.2723,32.5231,123566.0
2019-10-07 10:00:00,38.9,39.11,38.7,38.99,111393.0,32.5231,32.6987,32.3559,32.5984,111393.0
2019-10-07 10:30:00,38.99,38.99,38.72,38.75,62338.0,32.5984,32.5984,32.3726,32.3977,62338.0
2019-10-07 11:00:00,38.74,38.9,38.61,38.61,85908.0,32.3894,32.5231,32.2807,32.2807,85908.0
2019-10-07 11:30:00,38.61,38.65,38.42,38.54,58098.0,32.2807,32.3141,32.1218,32.2222,58098.0
2019-10-07 12:00:00,38.56,38.64,38.49,38.5,69162.0,32.2389,32.3058,32.1804,32.1887,69162.0
2019-10-07 12:30:00,38.49,38.5,38.33,38.48,39701.0,32.1804,32.1887,32.0466,32.172,39701.0
2019-10-07 13:00:00,38.48,38.54,38.28,38.3,97870.0,32.172,32.2222,32.0048,32.0215,97870.0
2019-10-07 13:30:00,38.31,38.53,38.29,38.52,48055.0,32.0299,32.2138,32.0131,32.2054,48055.0
2019-10-07 14:00:00,38.51,38.51,38.22,38.31,54072.0,32.1971,32.1971,31.9546,32.0299,54072.0
2019-10-07 14:30:00,38.31,38.32,37.97,38.1,47819.0,32.0299,32.0382,31.7456,31.8543,47819.0
2019-10-07 15:00:00,38.08,38.16,38.06,38.11,73136.0,31.8376,31.9044,31.8208,31.8626,73136.0
2019-10-07 15:30:00,38.11,38.12,37.9,37.94,326225.0,31.8626,31.871,31.6871,31.7205,326225.0
2019-10-08 09:30:00,37.41,37.83,37.2,37.58,205066.0,31.2774,31.6285,31.1018,31.4195,205066.0
2019-10-08 10:00:00,37.56,38.16,37.51,38.03,160812.0,31.4028,31.9044,31.361,31.7958,160812.0
2019-10-08 10:30:00,38.06,38.48,38.0,38.48,56812.0,31.8208,32.172,31.7707,32.172,56812.0
2019-10-08 11:00:00,38.44,38.5,38.31,38.39,61526.0,32.1385,32.1887,32.0299,32.0967,61526.0
2019-10-08 11:30:00,38.4,38.46,38.18,38.46,83718.0,32.1051,32.1553,31.9212,32.1553,83718.0
2019-10-08 12:00:00,38.45,38.68,38.38,38.63,100401.0,32.1469,32.3392,32.0884,32.2974,100401.0
2019-10-08 12:30:00,38.66,38.86,38.54,38.56,88942.0,32.3225,32.4897,32.2222,32.2389,88942.0
2019-10-08 13:00:00,38.58,38.71,38.54,38.64,44740.0,32.2556,32.3643,32.2222,32.3058,44740.0
2019-10-08 13:30:00,38.64,38.75,38.6,38.7,72240.0,32.3058,32.3977,32.2723,32.3559,72240.0
2019-10-08 14:00:00,38.69,38.74,38.6,38.62,77076.0,32.3476,32.3894,32.2723,32.289,77076.0
2019-10-08 14:30:00,38.64,38.8,38.54,38.62,78297.0,32.3058,32.4395,32.2222,32.289,78297.0
2019-10-08 15:00:00,38.59,38.75,38.35,38.57,50162.0,32.264,32.3977,32.0633,32.2472,50162.0
2019-10-08 15:30:00,38.58,38.63,38.36,38.39,258077.0,32.2556,32.2974,32.0717,32.0967,258077.0
2019-10-09 09:30:00,38.72,38.76,38.33,38.5,48421.0,32.3726,32.4061,32.0466,32.1887,48421.0
2019-10-09 10:00:00,38.52,38.56,38.2,38.42,49794.0,32.2054,32.2389,31.9379,32.1218,49794.0
2019-10-09 10:30:00,38.38,38.72,38.38,38.69,54066.0,32.0884,32.3726,32.0884,32.3476,54066.0
2019-10-09 11:00:00,38.71,38.83,38.55,38.82,60813.0,32.3643,32.4646,32.2305,32.4563,60813.0
2019-10-09 11:30:00,38.79,39.03,38.74,38.98,87797.0,32.4312,32.6318,32.3894,32.59,87797.0
2019-10-09 12:00:00,39.0,39.11,38.96,39.02,107409.0,32.6067,32.6987,32.5733,32.6235,107409.0
2019-10-09 12:30:00,39.05,39.12,38.97,39.04,74519.0,32.6486,32.7071,32.5817,32.6402,74519.0
2019-10-09 13:00:00,39.06,39.09,38.87,38.97,68446.0,32.6569,32.682,32.4981,32.5817,68446.0
2019-10-09 13:30:00,38.96,39.11,38.96,38.97,92048.0,32.5733,32.6987,32.5733,32.5817,92048.0
2019-10-09 14:00:00,38.96,38.98,38.83,38.9,64387.0,32.5733,32.59,32.4646,32.5231,64387.0
2019-10-09 14:30:00,38.91,38.99,38.9,38.96,24232.0,32.5315,32.5984,32.5231,32.5733,24232.0
2019-10-09 15:00:00,38.97,39.1,38.95,39.08,44982.0,32.5817,32.6904,32.5649,32.6736,44982.0
2019-10-09 15:30:00,39.09,39.09,38.78,38.9,241490.0,32.682,32.682,32.4228,32.5231,241490.0
2019-10-10 09:30:00,39.02,39.58,39.02,39.43,102026.0,32.6235,33.0917,32.6235,32.9663,102026.0
2019-10-10 10:00:00,39.42,39.69,39.32,39.62,138642.0,32.9579,33.1836,32.8743,33.1251,138642.0
2019-10-10 10:30:00,39.64,39.85,39.6,39.7,107297.0,33.1418,33.3174,33.1084,33.192,107297.0
2019-10-10 11:00:00,39.7,39.82,39.58,39.81,82167.0,33.192,33.2923,33.0917,33.284,82167.0
2019-10-10 11:30:00,39.8,39.86,39.67,39.77,95595.0,33.2756,33.3258,33.1669,33.2505,95595.0
2019-10-10 12:00:00,39.76,39.8,39.68,39.75,91484.0,33.2422,33.2756,33.1753,33.2338,91484.0
2019-10-10 12:30:00,39.74,39.75,39.35,39.46,83234.0,33.2254,33.2338,32.8994,32.9913,83234.0
2019-10-10 13:00:00,39.46,39.49,39.41,39.41,28061.0,32.9913,33.0164,32.9495,32.9495,28061.0
2019-10-10 13:30:00,39.4,39.44,39.31,39.42,48045.0,32.9412,32.9746,32.8659,32.9579,48045.0
2019-10-10 14:00:00,39.43,39.53,39.34,39.49,44095.0,32.9663,33.0499,32.891,33.0164,44095.0
2019-10-10 14:30:00,39.5,39.55,39.28,39.34,66649.0,33.0248,33.0666,32.8408,32.891,66649.0
2019-10-10 15:00:00,39.33,39.4,39.28,39.28,63079.0,32.8827,32.9412,32.8408,32.8408,63079.0
2019-10-10 15:30:00,39.29,39.33,39.15,39.2,191675.0,32.8492,32.8827,32.7322,32.774,191675.0
2019-10-11 09:30:00,39.59,39.86,39.35,39.59,92759.0,33.1,33.3258,32.8994,33.1,92759.0
2019-10-11 10:00:00,39.61,39.79,39.22,39.31,87867.0,33.1168,33.2672,32.7907,32.8659,87867.0
2019-10-11 10:30:00,39.37,39.54,39.18,39.53,190203.0,32.9161,33.0582,32.7572,33.0499,190203.0
2019-10-11 11:00:00,39.51,39.79,39.5,39.58,40312.0,33.0331,33.2672,33.0248,33.0917,40312.0
2019-10-11 11:30:00,39.55,39.61,39.25,39.29,47982.0,33.0666,33.1168,32.8158,32.8492,47982.0
2019-10-11 12:00:00,39.29,39.41,39.21,39.38,37710.0,32.8492,32.9495,32.7823,32.9245,37710.0
2019-10-11 12:30:00,39.38,39.41,39.18,39.26,92396.0,32.9245,32.9495,32.7572,32.8241,92396.0
2019-10-11 13:00:00,39.27,39.54,39.18,39.47,150010.0,32.8325,33.0582,32.7572,32.9997,150010.0
2019-10-11 13:30:00,39.46,39.77,39.45,39.63,45538.0,32.9913,33.2505,32.983,33.1335,45538.0
2019-10-11 14:00:00,39.64,39.67,39.52,39.63,52573.0,33.1418,33.1669,33.0415,33.1335,52573.0
2019-10-11 14:30:00,39.63,39.66,39.56,39.62,42221.0,33.1335,33.1586,33.0749,33.1251,42221.0
2019-10-11 15:00:00,39.62,39.74,39.58,39.73,70672.0,33.1251,33.2254,33.0917,33.2171,70672.0
2019-10-11 15:30:00,39.73,39.8,39.37,39.41,234662.0,33.2171,33.2756,32.9161,32.9495,234662.0
2019-10-14 09:30:00,39.4,39.48,38.09,38.22,242994.0,32.9412,33.0081,31.8459,31.9546,242994.0
2019-10-14 10:00:00,38.24,38.4,37.97,38.04,96989.0,31.9713,32.1051,31.7456,31.8041,96989.0
2019-10-14 10:30:00,38.09,38.47,38.05,38.44,129802.0,31.8459,32.1636,31.8125,32.1385,129802.0
2019-10-14 11:00:00,38.45,38.58,38.25,38.26,80032.0,32.1469,32.2556,31.9797,31.9881,80032.0
2019-10-14 11:30:00,38.26,38.4,38.23,38.31,47799.0,31.9881,32.1051,31.963,32.0299,47799.0
2019-10-14 12:00:00,38.31,38.43,38.28,38.33,39160.0,32.0299,32.1302,32.0048,32.0466,39160.0
2019-10-14 12:30:00,38.33,38.35,38.2,38.2,38643.0,32.0466,32.0633,31.9379,31.9379,38643.0
2019-10-14 13:00:00,38.22,38.39,38.2,38.36,41425.0,31.9546,32.0967,31.9379,32.0717,41425.0
2019-10-14 13:30:00,38.36,38.44,38.32,38.43,43030.0,32.0717,32.1385,32.0382,32.1302,43030.0
2019-10-14 14:00:00,38.42,38.43,38.31,38.31,49967.0,32.1218,32.1302,32.0299,32.0299,49967.0
2019-10-14 14:30:00,38.32,38.33,38.18,38.21,53198.0,32.0382,32.0466,31.9212,31.9463,53198.0
2019-10-14 15:00:00,38.2,38.28,38.18,38.19,74071.0,31.9379,32.0048,31.9212,31.9295,74071.0
2019-10-14 15:30:00,38.18,38.26,38.15,38.19,177503.0,31.9212,31.9881,31.8961,31.9295,177503.0
2019-10-15 09:30:00,38.5,38.5,38.07,38.38,93034.0,32.1887,32.1887,31.8292,32.0884,93034.0
2019-10-15 10:00:00,38.41,38.76,38.36,38.67,110055.0,32.1135,32.4061,32.0717,32.3308,110055.0
2019-10-15 10:30:00,38.69,38.99,38.66,38.8,69671.0,32.3476,32.5984,32.3225,32.4395,69671.0
2019-10-15 11:00:00,38.8,38.87,38.67,38.69,65965.0,32.4395,32.4981,32.3308,32.3476,65965.0
2019-10-15 11:30:00,38.7,38.87,38.63,38.85,93670.0,32.3559,32.4981,32.2974,32.4813,93670.0
2019-10-15 12:00:00,38.86,39.11,38.86,38.97,66439.0,32.4897,32.6987,32.4897,32.5817,66439.0
2019-10-15 12:30:00,38.96,39.09,38.94,39.09,31064.0,32.5733,32.682,32.5566,32.682,31064.0
2019-10-15 13:00:00,39.09,39.16,39.03,39.05,49427.0,32.682,32.7405,32.6318,32.6486,49427.0
2019-10-15 13:30:00,39.06,39.16,39.04,39.04,42844.0,32.6569,32.7405,32.6402,32.6402,42844.0
2019-10-15 14:00:00,39.04,39.11,39.02,39.02,48192.0,32.6402,32.6987,32.6235,32.6235,48192.0
2019-10-15 14:30:00,39.03,39.05,38.89,38.95,57622.0,32.6318,32.6486,32.5148,32.5649,57622.0
2019-10-15 15:00:00,38.93,38.97,38.87,38.95,58564.0,32.5482,32.5817,32.4981,32.5649,58564.0
2019-10-15 15:30:00,38.96,39.08,38.92,38.92,260034.0,32.5733,32.6736,32.5399,32.5399,260034.0
2019-10-16 09:30:00,38.79,39.16,38.71,38.77,50719.0,32.4312,32.7405,32.3643,32.4145,50719.0
2019-10-16 10:00:00,38.8,38.99,38.68,38.99,106371.0,32.4395,32.5984,32.3392,32.5984,106371.0
2019-10-16 10:30:00,39.0,39.17,38.99,39.07,63595.0,32.6067,32.7489,32.5984,32.6653,63595.0
2019-10-16 11:00:00,39.1,39.12,38.94,38.95,30639.0,32.6904,32.7071,32.5566,32.5649,30639.0
2019-10-16 11:30:00,38.95,39.04,38.87,38.9,27591.0,32.5649,32.6402,32.4981,32.5231,27591.0
2019-10-16 12:00:00,38.91,38.92,38.81,38.83,22054.0,32.5315,32.5399,32.4479,32.4646,22054.0
2019-10-16 12:30:00,38.85,38.9,38.69,38.74,35102.0,32.4813,32.5231,32.3476,32.3894,35102.0
2019-10-16 13:00:00,38.74,38.78,38.61,38.65,31701.0,32.3894,32.4228,32.2807,32.3141,31701.0
2019-10-16 13:30:00,38.64,38.66,38.49,38.52,44507.0,32.3058,32.3225,32.1804,32.2054,44507.0
2019-10-16 14:00:00,38.52,38.59,38.47,38.49,36224.0,32.2054,32.264,32.1636,32.1804,36224.0
2019-10-16 14:30:00,38.5,38.68,38.5,38.66,51548.0,32.1887,32.3392,32.1887,32.3225,51548.0
2019-10-16 15:00:00,38.68,38.79,38.65,38.76,99300.0,32.3392,32.4312,32.3141,32.4061,99300.0
2019-10-16 15:30:00,38.77,38.8,38.65,38.78,165107.0,32.4145,32.4395,32.3141,32.4228,165107.0
2019-10-17 09:30:00,38.95,39.3,38.95,39.15,43476.0,32.5649,32.8576,32.5649,32.7322,43476.0
2019-10-17 10:00:00,39.16,39.24,38.99,39.15,57234.0,32.7405,32.8074,32.5984,32.7322,57234.0
2019-10-17 10:30:00,39.15,39.25,39.07,39.12,24707.0,32.7322,32.8158,32.6653,32.7071,24707.0
2019-10-17 11:00:00,39.07,39.32,39.03,39.31,26188.0,32.6653,32.8743,32.6318,32.8659,26188.0
2019-10-17 11:30:00,39.31,39.37,39.26,39.26,35063.0,32.8659,32.9161,32.8241,32.8241,35063.0
2019-10-17 12:00:00,39.25,39.25,39.04,39.05,24064.0,32.8158,32.8158,32.6402,32.6486,24064.0
2019-10-17 12:30:00,39.05,39.17,39.04,39.12,22908.0,32.6486,32.7489,32.6402,32.7071,22908.0
2019-10-17 13:00:00,39.13,39.13,39.07,39.1,32619.0,32.7154,32.7154,32.6653,32.6904,32619.0
2019-10-17 13:30:00,39.11,39.22,39.1,39.2,21732.0,32.6987,32.7907,32.6904,32.774,21732.0
2019-10-17 14:00:00,39.2,39.22,39.14,39.17,16522.0,32.774,32.7907,32.7238,32.7489,16522.0
2019-10-17 14:30:00,39.17,39.25,39.15,39.19,20701.0,32.7489,32.8158,32.7322,32.7656,20701.0
2019-10-17 15:00:00,39.2,39.21,39.08,39.08,55241.0,32.774,32.7823,32.6736,32.6736,55241.0
2019-10-17 15:30:00,39.09,39.22,39.07,39.16,110251.0,32.682,32.7907,32.6653,32.7405,110251.0
2019-10-18 09:30:00,38.57,39.33,38.57,39.33,114635.0,32.2472,32.8827,32.2472,32.8827,114635.0
2019-10-18 10:00:00,39.36,39.58,39.19,39.27,135902.0,32.9077,33.0917,32.7656,32.8325,135902.0
2019-10-18 10:30:00,39.27,39.58,39.23,39.43,139691.0,32.8325,33.0917,32.799,32.9663,139691.0
2019-10-18 11:00:00,39.43,39.66,39.42,39.49,76191.0,32.9663,33.1586,32.9579,33.0164,76191.0
2019-10-18 11:30:00,39.49,39.61,39.44,39.53,48180.0,33.0164,33.1168,32.9746,33.0499,48180.0
2019-10-18 12:00:00,39.51,39.55,39.41,39.43,57687.0,33.0331,33.0666,32.9495,32.9663,57687.0
2019-10-18 12:30:00,39.43,39.77,39.41,39.77,54250.0,32.9663,33.2505,32.9495,33.2505,54250.0
2019-10-18 13:00:00,39.77,39.88,39.74,39.77,68095.0,33.2505,33.3425,33.2254,33.2505,68095.0
2019-10-18 13:30:00,39.77,39.94,39.72,39.88,65907.0,33.2505,33.3927,33.2087,33.3425,65907.0
2019-10-18 14:00:00,39.88,39.9,39.64,39.68,91537.0,33.3425,33.3592,33.1418,33.1753,91537.0
2019-10-18 14:30:00,39.69,39.69,39.47,39.52,73863.0,33.1836,33.1836,32.9997,33.0415,73863.0
2019-10-18 15:00:00,39.52,39.74,39.5,39.72,152097.0,33.0415,33.2254,33.0248,33.2087,152097.0
2019-10-18 15:30:00,39.72,39.88,39.71,39.8,417003.0,33.2087,33.3425,33.2004,33.2756,417003.0
2019-10-21 09:30:00,40.38,40.89,40.25,40.54,144367.0,33.7605,34.1869,33.6518,33.8943,144367.0
2019-10-21 10:00:00,40.54,40.61,40.24,40.26,78907.0,33.8943,33.9528,33.6435,33.6602,78907.0
2019-10-21 10:30:00,40.27,40.35,40.04,40.27,123000.0,33.6686,33.7354,33.4763,33.6686,123000.0
2019-10-21 11:00:00,40.28,40.45,40.23,40.37,37906.0,33.6769,33.8191,33.6351,33.7522,37906.0
2019-10-21 11:30:00,40.36,40.49,40.28,40.48,98696.0,33.7438,33.8525,33.6769,33.8441,98696.0
2019-10-21 12:00:00,40.5,40.55,40.32,40.51,140525.0,33.8609,33.9027,33.7104,33.8692,140525.0
2019-10-21 12:30:00,40.51,40.54,40.3,40.31,38053.0,33.8692,33.8943,33.6936,33.702,38053.0
2019-10-21 13:00:00,40.31,40.33,40.17,40.23,214487.0,33.702,33.7187,33.585,33.6351,214487.0
2019-10-21 13:30:00,40.23,40.25,40.09,40.12,23123.0,33.6351,33.6518,33.5181,33.5431,23123.0
2019-10-21 14:00:00,40.12,40.26,40.06,40.22,36451.0,33.5431,33.6602,33.493,33.6268,36451.0
2019-10-21 14:30:00,40.22,40.26,40.19,40.24,33151.0,33.6268,33.6602,33.6017,33.6435,33151.0
2019-10-21 15:00:00,40.23,40.26,40.21,40.23,50884.0,33.6351,33.6602,33.6184,33.6351,50884.0
2019-10-21 15:30:00,40.24,40.3,40.16,40.21,369610.0,33.6435,33.6936,33.5766,33.6184,369610.0
2019-10-22 09:30:00,40.37,40.5,39.89,39.98,90340.0,33.7522,33.8609,33.3509,33.4261,90340.0
2019-10-22 10:00:00,39.98,40.0,39.63,39.97,78148.0,33.4261,33.4428,33.1335,33.4177,78148.0
2019-10-22 10:30:00,39.96,40.09,39.85,39.94,45611.0,33.4094,33.5181,33.3174,33.3927,45611.0
2019-10-22 11:00:00,39.92,40.3,39.88,40.29,38197.0,33.3759,33.6936,33.3425,33.6853,38197.0
2019-10-22 11:30:00,40.29,40.41,40.21,40.4,27904.0,33.6853,33.7856,33.6184,33.7772,27904.0
2019-10-22 12:00:00,40.4,40.55,40.36,40.39,42551.0,33.7772,33.9027,33.7438,33.7689,42551.0
2019-10-22 12:30:00,40.4,40.41,40.28,40.32,49491.0,33.7772,33.7856,33.6769,33.7104,49491.0
2019-10-22 13:00:00,40.32,40.44,40.21,40.26,88664.0,33.7104,33.8107,33.6184,33.6602,88664.0
2019-10-22 13:30:00,40.29,40.5,40.29,40.45,46344.0,33.6853,33.8609,33.6853,33.8191,46344.0
2019-10-22 14:00:00,40.46,40.65,40.46,40.65,75725.0,33.8274,33.9863,33.8274,33.9863,75725.0
2019-10-22 14:30:00,40.67,40.69,40.45,40.48,61300.0,34.003,34.0197,33.8191,33.8441,61300.0
2019-10-22 15:00:00,40.48,40.58,40.4,40.55,39912.0,33.8441,33.9277,33.7772,33.9027,39912.0
2019-10-22 15:30:00,40.54,40.61,40.43,40.45,189518.0,33.8943,33.9528,33.8023,33.8191,189518.0
2019-10-23 09:30:00,40.42,40.58,40.08,40.16,43725.0,33.794,33.9277,33.5097,33.5766,43725.0
2019-10-23 10:00:00,40.16,40.27,40.01,40.05,66408.0,33.5766,33.6686,33.4512,33.4846,66408.0
2019-10-23 10:30:00,40.09,40.35,40.04,40.23,90030.0,33.5181,33.7354,33.4763,33.6351,90030.0
2019-10-23 11:00:00,40.25,40.28,40.05,40.14,83762.0,33.6518,33.6769,33.4846,33.5599,83762.0
2019-10-23 11:30:00,40.14,40.36,40.11,40.31,40469.0,33.5599,33.7438,33.5348,33.702,40469.0
2019-10-23 12:00:00,40.3,40.4,40.25,40.32,32759.0,33.6936,33.7772,33.6518,33.7104,32759.0
2019-10-23 12:30:00,40.32,40.44,40.31,40.43,25953.0,33.7104,33.8107,33.702,33.8023,25953.0
2019-10-23 13:00:00,40.43,40.49,40.22,40.27,42393.0,33.8023,33.8525,33.6268,33.6686,42393.0
2019-10-23 13:30:00,40.27,40.29,40.16,40.16,35611.0,33.6686,33.6853,33.5766,33.5766,35611.0
2019-10-23 14:00:00,40.17,40.47,40.17,40.39,88277.0,33.585,33.8358,33.585,33.7689,88277.0
2019-10-23 14:30:00,40.37,40.49,40.32,40.44,40364.0,33.7522,33.8525,33.7104,33.8107,40364.0
2019-10-23 15:00:00,40.44,40.44,40.32,40.32,36853.0,33.8107,33.8107,33.7104,33.7104,36853.0
2019-10-23 15:30:00,40.32,40.34,40.07,40.09,231093.0,33.7104,33.7271,33.5013,33.5181,231093.0
2019-10-24 09:30:00,40.42,40.6,39.84,40.05,139640.0,33.794,33.9445,33.309,33.4846,139640.0
2019-10-24 10:00:00,40.04,40.13,39.82,39.82,96900.0,33.4763,33.5515,33.2923,33.2923,96900.0
2019-10-24 10:30:00,39.8,40.05,39.79,39.98,50388.0,33.2756,33.4846,33.2672,33.4261,50388.0
2019-10-24 11:00:00,39.99,40.13,39.9,40.11,98635.0,33.4345,33.5515,33.3592,33.5348,98635.0
2019-10-24 11:30:00,40.11,40.11,39.93,39.93,68848.0,33.5348,33.5348,33.3843,33.3843,68848.0
2019-10-24 12:00:00,39.92,39.93,39.75,39.81,46159.0,33.3759,33.3843,33.2338,33.284,46159.0
2019-10-24 12:30:00,39.82,39.86,39.8,39.82,56437.0,33.2923,33.3258,33.2756,33.2923,56437.0
2019-10-24 13:00:00,39.83,39.98,39.83,39.87,40045.0,33.3007,33.4261,33.3007,33.3341,40045.0
2019-10-24 13:30:00,39.87,39.91,39.79,39.84,40676.0,33.3341,33.3676,33.2672,33.309,40676.0
2019-10-24 14:00:00,39.84,39.86,39.63,39.69,92414.0,33.309,33.3258,33.1335,33.1836,92414.0
2019-10-24 14:30:00,39.69,39.72,39.61,39.64,51994.0,33.1836,33.2087,33.1168,33.1418,51994.0
2019-10-24 15:00:00,39.65,39.78,39.6,39.77,68312.0,33.1502,33.2589,33.1084,33.2505,68312.0
2019-10-24 15:30:00,39.77,39.97,39.68,39.91,279586.0,33.2505,33.4177,33.1753,33.3676,279586.0
2019-10-25 09:30:00,40.52,40.67,40.06,40.37,92782.0,33.8776,34.003,33.493,33.7522,92782.0
2019-10-25 10:00:00,40.33,40.61,40.22,40.45,29447.0,33.7187,33.9528,33.6268,33.8191,29447.0
2019-10-25 10:30:00,40.47,40.72,40.46,40.59,100274.0,33.8358,34.0448,33.8274,33.9361,100274.0
2019-10-25 11:00:00,40.59,40.75,40.59,40.73,33203.0,33.9361,34.0699,33.9361,34.0532,33203.0
2019-10-25 11:30:00,40.71,40.77,40.59,40.72,48053.0,34.0364,34.0866,33.9361,34.0448,48053.0
2019-10-25 12:00:00,40.72,40.84,40.68,40.77,75186.0,34.0448,34.1451,34.0113,34.0866,75186.0
2019-10-25 12:30:00,40.76,40.83,40.71,40.77,93966.0,34.0782,34.1368,34.0364,34.0866,93966.0
2019-10-25 13:00:00,40.8,40.83,40.72,40.8,47661.0,34.1117,34.1368,34.0448,34.1117,47661.0
2019-10-25 13:30:00,40.8,40.84,40.72,40.74,68482.0,34.1117,34.1451,34.0448,34.0615,68482.0
2019-10-25 14:00:00,40.75,40.77,40.58,40.62,136335.0,34.0699,34.0866,33.9277,33.9612,136335.0
2019-10-25 14:30:00,40.61,40.63,40.46,40.49,56990.0,33.9528,33.9695,33.8274,33.8525,56990.0
2019-10-25 15:00:00,40.48,40.56,40.41,40.41,91935.0,33.8441,33.911,33.7856,33.7856,91935.0
2019-10-25 15:30:00,40.41,40.49,40.32,40.36,268908.0,33.7856,33.8525,33.7104,33.7438,268908.0
2019-10-28 09:30:00,40.67,41.25,39.96,40.13,201380.0,34.003,34.4879,33.4094,33.5515,201380.0
2019-10-28 10:00:00,40.1,40.27,39.99,40.03,106686.0,33.5264,33.6686,33.4345,33.4679,106686.0
2019-10-28 10:30:00,40.03,40.13,39.88,39.89,363142.0,33.4679,33.5515,33.3425,33.3509,363142.0
2019-10-28 11:00:00,39.89,39.9,39.59,39.76,50048.0,33.3509,33.3592,33.1,33.2422,50048.0
2019-10-28 11:30:00,39.76,39.85,39.59,39.77,51949.0,33.2422,33.3174,33.1,33.2505,51949.0
2019-10-28 12:00:00,39.78,39.81,39.63,39.67,44676.0,33.2589,33.284,33.1335,33.1669,44676.0
2019-10-28 12:30:00,39.67,39.67,39.46,39.48,86977.0,33.1669,33.1669,32.9913,33.0081,86977.0
2019-10-28 13:00:00,39.48,39.52,39.3,39.32,71706.0,33.0081,33.0415,32.8576,32.8743,71706.0
2019-10-28 13:30:00,39.32,39.33,39.13,39.33,133666.0,32.8743,32.8827,32.7154,32.8827,133666.0
2019-10-28 14:00:00,39.33,39.33,39.14,39.23,85753.0,32.8827,32.8827,32.7238,32.799,85753.0
2019-10-28 14:30:00,39.23,39.31,39.14,39.3,201714.0,32.799,32.8659,32.7238,32.8576,201714.0
2019-10-28 15:00:00,39.29,39.51,39.25,39.3,151041.0,32.8492,33.0331,32.8158,32.8576,151041.0
2019-10-28 15:30:00,39.3,39.32,39.17,39.21,512059.0,32.8576,32.8743,32.7489,32.7823,512059.0
2019-10-29 09:30:00,39.05,39.54,38.67,39.53,118380.0,32.6486,33.0582,32.3308,33.0499,118380.0
2019-10-29 10:00:00,39.48,39.8,39.29,39.73,61193.0,33.0081,33.2756,32.8492,33.2171,61193.0
2019-10-29 10:30:00,39.73,40.06,39.68,40.04,68419.0,33.2171,33.493,33.1753,33.4763,68419.0
2019-10-29 11:00:00,40.03,40.09,39.83,40.09,75219.0,33.4679,33.5181,33.3007,33.5181,75219.0
2019-10-29 11:30:00,40.1,40.17,39.96,39.96,120208.0,33.5264,33.585,33.4094,33.4094,120208.0
2019-10-29 12:00:00,39.96,39.97,39.77,39.85,39416.0,33.4094,33.4177,33.2505,33.3174,39416.0
2019-10-29 12:30:00,39.85,39.96,39.81,39.93,48173.0,33.3174,33.4094,33.284,33.3843,48173.0
2019-10-29 13:00:00,39.93,40.05,39.85,39.94,58528.0,33.3843,33.4846,33.3174,33.3927,58528.0
2019-10-29 13:30:00,39.94,39.99,39.9,39.94,39563.0,33.3927,33.4345,33.3592,33.3927,39563.0
2019-10-29 14:00:00,39.94,39.95,39.82,39.9,53343.0,33.3927,33.401,33.2923,33.3592,53343.0
2019-10-29 14:30:00,39.9,39.96,39.75,39.79,57899.0,33.3592,33.4094,33.2338,33.2672,57899.0
2019-10-29 15:00:00,39.8,39.87,39.75,39.83,153936.0,33.2756,33.3341,33.2338,33.3007,153936.0
2019-10-29 15:30:00,39.83,39.84,39.6,39.65,315692.0,33.3007,33.309,33.1084,33.1502,315692.0
2019-10-30 09:30:00,39.65,39.78,39.22,39.64,56946.0,33.1502,33.2589,32.7907,33.1418,56946.0
2019-10-30 10:00:00,39.65,39.72,39.52,39.67,65963.0,33.1502,33.2087,33.0415,33.1669,65963.0
2019-10-30 10:30:00,39.67,39.79,39.28,39.28,107951.0,33.1669,33.2672,32.8408,32.8408,107951.0
2019-10-30 11:00:00,39.27,39.42,39.13,39.42,53657.0,32.8325,32.9579,32.7154,32.9579,53657.0
2019-10-30 11:30:00,39.43,39.76,39.43,39.67,70940.0,32.9663,33.2422,32.9663,33.1669,70940.0
2019-10-30 12:00:00,39.68,39.72,39.61,39.71,35371.0,33.1753,33.2087,33.1168,33.2004,35371.0
2019-10-30 12:30:00,39.71,39.78,39.6,39.77,37932.0,33.2004,33.2589,33.1084,33.2505,37932.0
2019-10-30 13:00:00,39.77,39.78,39.63,39.67,39971.0,33.2505,33.2589,33.1335,33.1669,39971.0
2019-10-30 13:30:00,39.67,39.78,39.64,39.66,51666.0,33.1669,33.2589,33.1418,33.1586,51666.0
2019-10-30 14:00:00,39.62,39.78,39.59,39.71,64080.0,33.1251,33.2589,33.1,33.2004,64080.0
2019-10-30 14:30:00,39.7,39.73,39.41,39.45,95632.0,33.192,33.2171,32.9495,32.983,95632.0
2019-10-30 15:00:00,39.45,39.58,39.37,39.52,98298.0,32.983,33.0917,32.9161,33.0415,98298.0
2019-10-30 15:30:00,39.52,39.53,39.34,39.4,314113.0,33.0415,33.0499,32.891,32.9412,314113.0
2019-10-31 09:30:00,39.56,39.56,38.28,38.61,73079.0,33.0749,33.0749,32.0048,32.2807,73079.0
2019-10-31 10:00:00,38.61,39.08,38.57,39.05,236476.0,32.2807,32.6736,32.2472,32.6486,236476.0
2019-10-31 10:30:00,39.08,39.6,39.07,39.52,79943.0,32.6736,33.1084,32.6653,33.0415,79943.0
2019-10-31 11:00:00,39.51,39.58,39.09,39.1,53343.0,33.0331,33.0917,32.682,32.6904,53343.0
2019-10-31 11:30:00,39.1,39.44,39.08,39.3,66497.0,32.6904,32.9746,32.6736,32.8576,66497.0
2019-10-31 12:00:00,39.3,39.3,39.07,39.07,28810.0,32.8576,32.8576,32.6653,32.6653,28810.0
2019-10-31 12:30:00,39.07,39.09,38.9,38.9,37054.0,32.6653,32.682,32.5231,32.5231,37054.0
2019-10-31 13:00:00,38.9,39.12,38.86,39.12,29414.0,32.5231,32.7071,32.4897,32.7071,29414.0
2019-10-31 13:30:00,39.12,39.14,39.01,39.01,65915.0,32.7071,32.7238,32.6151,32.6151,65915.0
2019-10-31 14:00:00,38.99,39.01,38.93,38.98,56103.0,32.5984,32.6151,32.5482,32.59,56103.0
2019-10-31 14:30:00,38.95,38.95,38.78,38.84,65828.0,32.5649,32.5649,32.4228,32.473,65828.0
2019-10-31 15:00:00,38.84,39.08,38.83,39.05,74033.0,32.473,32.6736,32.4646,32.6486,74033.0
2019-10-31 15:30:00,39.05,39.07,38.9,38.93,276639.0,32.6486,32.6653,32.5231,32.5482,276639.0
2019-11-01 09:30:00,39.14,39.33,38.34,38.36,99439.0,32.7238,32.8827,32.0549,32.0717,99439.0
2019-11-01 10:00:00,38.36,38.7,38.23,38.69,198236.0,32.0717,32.3559,31.963,32.3476,198236.0
2019-11-01 10:30:00,38.69,39.03,38.68,38.83,59052.0,32.3476,32.6318,32.3392,32.4646,59052.0
2019-11-01 11:00:00,38.83,38.83,38.54,38.54,73620.0,32.4646,32.4646,32.2222,32.2222,73620.0
2019-11-01 11:30:00,38.54,38.56,38.31,38.31,84129.0,32.2222,32.2389,32.0299,32.0299,84129.0
2019-11-01 12:00:00,38.31,38.42,38.23,38.28,70417.0,32.0299,32.1218,31.963,32.0048,70417.0
2019-11-01 12:30:00,38.28,38.7,38.27,38.67,99719.0,32.0048,32.3559,31.9964,32.3308,99719.0
2019-11-01 13:00:00,38.66,38.74,38.56,38.66,72975.0,32.3225,32.3894,32.2389,32.3225,72975.0
2019-11-01 13:30:00,38.66,38.71,38.61,38.66,81634.0,32.3225,32.3643,32.2807,32.3225,81634.0
2019-11-01 14:00:00,38.65,38.78,38.56,38.75,74490.0,32.3141,32.4228,32.2389,32.3977,74490.0
2019-11-01 14:30:00,38.74,38.93,38.71,38.85,69451.0,32.3894,32.5482,32.3643,32.4813,69451.0
2019-11-01 15:00:00,38.84,38.84,38.75,38.77,78926.0,32.473,32.473,32.3977,32.4145,78926.0
2019-11-01 15:30:00,38.77,38.82,38.64,38.64,326176.0,32.4145,32.4563,32.3058,32.3058,326176.0
2019-11-04 09:30:00,38.74,39.29,38.7,39.24,72852.0,32.3894,32.8492,32.3559,32.8074,72852.0
2019-11-04 10:00:00,39.29,39.32,38.99,39.25,86712.0,32.8492,32.8743,32.5984,32.8158,86712.0
2019-11-04 10:30:00,39.25,39.25,39.05,39.15,42506.0,32.8158,32.8158,32.6486,32.7322,42506.0
2019-11-04 11:00:00,39.14,39.15,38.99,39.01,47526.0,32.7238,32.7322,32.5984,32.6151,47526.0
2019-11-04 11:30:00,39.01,39.02,38.85,38.94,94011.0,32.6151,32.6235,32.4813,32.5566,94011.0
2019-11-04 12:00:00,38.96,39.1,38.9,39.08,70107.0,32.5733,32.6904,32.5231,32.6736,70107.0
2019-11-04 12:30:00,39.08,39.14,39.04,39.11,17766.0,32.6736,32.7238,32.6402,32.6987,17766.0
2019-11-04 13:00:00,39.12,39.15,39.04,39.05,17191.0,32.7071,32.7322,32.6402,32.6486,17191.0
2019-11-04 13:30:00,39.07,39.32,39.06,39.32,23981.0,32.6653,32.8743,32.6569,32.8743,23981.0
2019-11-04 14:00:00,39.33,39.34,39.21,39.33,29780.0,32.8827,32.891,32.7823,32.8827,29780.0
2019-11-04 14:30:00,39.32,39.42,39.29,39.29,29520.0,32.8743,32.9579,32.8492,32.8492,29520.0
2019-11-04 15:00:00,39.31,39.31,39.16,39.18,29260.0,32.8659,32.8659,32.7405,32.7572,29260.0
2019-11-04 15:30:00,39.2,39.45,39.18,39.43,136105.0,32.774,32.983,32.7572,32.9663,136105.0
2019-11-05 09:30:00,39.59,40.69,39.59,40.66,165251.0,33.1,34.0197,33.1,33.9946,165251.0
2019-11-05 10:00:00,40.67,40.76,40.45,40.55,140464.0,34.003,34.0782,33.8191,33.9027,140464.0
2019-11-05 10:30:00,40.56,40.59,40.2,40.4,131989.0,33.911,33.9361,33.61,33.7772,131989.0
2019-11-05 11:00:00,40.41,40.7,40.39,40.57,108684.0,33.7856,34.0281,33.7689,33.9194,108684.0
2019-11-05 11:30:00,40.58,40.6,40.1,40.11,87611.0,33.9277,33.9445,33.5264,33.5348,87611.0
2019-11-05 12:00:00,40.11,40.13,40.0,40.0,55069.0,33.5348,33.5515,33.4428,33.4428,55069.0
2019-11-05 12:30:00,40.01,40.1,39.91,40.04,48395.0,33.4512,33.5264,33.3676,33.4763,48395.0
2019-11-05 13:00:00,40.05,40.26,40.04,40.23,91756.0,33.4846,33.6602,33.4763,33.6351,91756.0
2019-11-05 13:30:00,40.22,40.43,40.2,40.41,139255.0,33.6268,33.8023,33.61,33.7856,139255.0
2019-11-05 14:00:00,40.38,40.38,40.28,40.34,53878.0,33.7605,33.7605,33.6769,33.7271,53878.0
2019-11-05 14:30:00,40.35,40.41,40.26,40.33,49491.0,33.7354,33.7856,33.6602,33.7187,49491.0
2019-11-05 15:00:00,40.33,40.4,40.16,40.39,95726.0,33.7187,33.7772,33.5766,33.7689,95726.0
2019-11-05 15:30:00,40.39,40.42,40.28,40.36,411524.0,33.7689,33.794,33.6769,33.7438,411524.0
2019-11-06 09:30:00,40.19,40.55,39.85,40.52,138212.0,33.6017,33.9027,33.3174,33.8776,138212.0
2019-11-06 10:00:00,40.52,40.78,40.5,40.76,96056.0,33.8776,34.095,33.8609,34.0782,96056.0
2019-11-06 10:30:00,40.74,40.81,40.63,40.77,72857.0,34.0615,34.12,33.9695,34.0866,72857.0
2019-11-06 11:00:00,40.78,40.96,40.78,40.9,104846.0,34.095,34.2454,34.095,34.1953,104846.0
2019-11-06 11:30:00,40.9,41.04,40.68,40.71,137972.0,34.1953,34.3123,34.0113,34.0364,137972.0
2019-11-06 12:00:00,40.72,40.83,40.69,40.72,73148.0,34.0448,34.1368,34.0197,34.0448,73148.0
2019-11-06 12:30:00,40.72,40.83,40.66,40.83,105497.0,34.0448,34.1368,33.9946,34.1368,105497.0
2019-11-06 13:00:00,40.83,40.87,40.76,40.82,58816.0,34.1368,34.1702,34.0782,34.1284,58816.0
2019-11-06 13:30:00,40.83,40.96,40.8,40.91,63328.0,34.1368,34.2454,34.1117,34.2036,63328.0
2019-11-06 14:00:00,40.92,41.05,40.92,40.97,80729.0,34.212,34.3207,34.212,34.2538,80729.0
2019-11-06 14:30:00,40.97,41.0,40.79,40.87,66494.0,34.2538,34.2789,34.1033,34.1702,66494.0
2019-11-06 15:00:00,40.87,40.93,40.84,40.9,84877.0,34.1702,34.2204,34.1451,34.1953,84877.0
2019-11-06 15:30:00,40.9,41.01,40.82,40.94,415103.0,34.1953,34.2873,34.1284,34.2287,415103.0
2019-11-07 09:30:00,41.25,41.39,41.08,41.21,80390.0,34.4879,34.605,34.3458,34.4545,80390.0
2019-11-07 10:00:00,41.21,41.5,41.07,41.4,165859.0,34.4545,34.6969,34.3374,34.6133,165859.0
2019-11-07 10:30:00,41.39,41.56,41.29,41.4,94641.0,34.605,34.7471,34.5213,34.6133,94641.0
2019-11-07 11:00:00,41.39,41.43,41.24,41.42,87665.0,34.605,34.6384,34.4795,34.63,87665.0
2019-11-07 11:30:00,41.42,41.53,41.32,41.46,105111.0,34.63,34.722,34.5464,34.6635,105111.0
2019-11-07 12:00:00,41.49,41.5,41.36,41.42,64781.0,34.6886,34.6969,34.5799,34.63,64781.0
2019-11-07 12:30:00,41.42,41.55,41.38,41.54,74023.0,34.63,34.7387,34.5966,34.7304,74023.0
2019-11-07 13:00:00,41.54,41.56,41.42,41.52,65704.0,34.7304,34.7471,34.63,34.7136,65704.0
2019-11-07 13:30:00,41.51,41.57,41.37,41.48,102175.0,34.7053,34.7554,34.5882,34.6802,102175.0
2019-11-07 14:00:00,41.48,41.59,41.37,41.4,97120.0,34.6802,34.7722,34.5882,34.6133,97120.0
2019-11-07 14:30:00,41.41,41.54,41.38,41.51,103147.0,34.6217,34.7304,34.5966,34.7053,103147.0
2019-11-07 15:00:00,41.51,41.51,41.34,41.38,151740.0,34.7053,34.7053,34.5632,34.5966,151740.0
2019-11-07 15:30:00,41.38,41.39,41.2,41.39,450580.0,34.5966,34.605,34.4461,34.605,450580.0
2019-11-08 09:30:00,41.18,41.39,40.95,41.01,153750.0,34.4294,34.605,34.2371,34.2873,153750.0
2019-11-08 10:00:00,40.99,41.37,40.79,41.32,214813.0,34.2705,34.5882,34.1033,34.5464,214813.0
2019-11-08 10:30:00,41.32,41.34,40.92,41.06,85598.0,34.5464,34.5632,34.212,34.3291,85598.0
2019-11-08 11:00:00,41.07,41.11,41.0,41.07,85909.0,34.3374,34.3709,34.2789,34.3374,85909.0
2019-11-08 11:30:00,41.08,41.11,40.9,40.93,108106.0,34.3458,34.3709,34.1953,34.2204,108106.0
2019-11-08 12:00:00,40.93,40.97,40.9,40.93,37431.0,34.2204,34.2538,34.1953,34.2204,37431.0
2019-11-08 12:30:00,40.93,41.02,40.9,40.99,40630.0,34.2204,34.2956,34.1953,34.2705,40630.0
2019-11-08 13:00:00,41.0,41.12,41.0,41.07,34179.0,34.2789,34.3792,34.2789,34.3374,34179.0
2019-11-08 13:30:00,41.08,41.08,40.91,40.91,27575.0,34.3458,34.3458,34.2036,34.2036,27575.0
2019-11-08 14:00:00,40.9,40.9,40.75,40.78,37694.0,34.1953,34.1953,34.0699,34.095,37694.0
2019-11-08 14:30:00,40.77,40.91,40.77,40.89,50900.0,34.0866,34.2036,34.0866,34.1869,50900.0
2019-11-08 15:00:00,40.89,41.06,40.86,41.02,85849.0,34.1869,34.3291,34.1618,34.2956,85849.0
2019-11-08 15:30:00,41.01,41.16,41.0,41.14,290485.0,34.2873,34.4127,34.2789,34.3959,290485.0
2019-11-11 09:30:00,40.87,41.27,40.7,40.87,100349.0,34.1702,34.5046,34.0281,34.1702,100349.0
2019-11-11 10:00:00,40.89,40.91,40.43,40.52,76916.0,34.1869,34.2036,33.8023,33.8776,76916.0
2019-11-11 10:30:00,40.53,40.75,40.37,40.71,88875.0,33.8859,34.0699,33.7522,34.0364,88875.0
2019-11-11 11:00:00,40.72,40.85,40.56,40.64,94338.0,34.0448,34.1535,33.911,33.9779,94338.0
2019-11-11 11:30:00,40.63,40.74,40.59,40.73,57988.0,33.9695,34.0615,33.9361,34.0532,57988.0
2019-11-11 12:00:00,40.73,40.76,40.61,40.7,54362.0,34.0532,34.0782,33.9528,34.0281,54362.0
2019-11-11 12:30:00,40.71,40.78,40.62,40.65,50161.0,34.0364,34.095,33.9612,33.9863,50161.0
2019-11-11 13:00:00,40.65,40.79,40.61,40.78,89751.0,33.9863,34.1033,33.9528,34.095,89751.0
2019-11-11 13:30:00,40.78,40.85,40.72,40.84,34088.0,34.095,34.1535,34.0448,34.1451,34088.0
2019-11-11 14:00:00,40.83,40.83,40.73,40.76,28146.0,34.1368,34.1368,34.0532,34.0782,28146.0
2019-11-11 14:30:00,40.75,40.82,40.74,40.79,27037.0,34.0699,34.1284,34.0615,34.1033,27037.0
2019-11-11 15:00:00,40.79,40.82,40.76,40.82,38131.0,34.1033,34.1284,34.0782,34.1284,38131.0
2019-11-11 15:30:00,40.83,40.87,40.76,40.87,191580.0,34.1368,34.1702,34.0782,34.1702,191580.0
2019-11-12 09:30:00,40.8,40.8,40.21,40.59,235506.0,34.1117,34.1117,33.6184,33.9361,235506.0
2019-11-12 10:00:00,40.58,40.77,40.56,40.57,22211.0,33.9277,34.0866,33.911,33.9194,22211.0
2019-11-12 10:30:00,40.56,40.58,40.43,40.43,21663.0,33.911,33.9277,33.8023,33.8023,21663.0
2019-11-12 11:00:00,40.45,40.47,40.3,40.31,44071.0,33.8191,33.8358,33.6936,33.702,44071.0
2019-11-12 11:30:00,40.3,40.3,40.09,40.12,30665.0,33.6936,33.6936,33.5181,33.5431,30665.0
2019-11-12 12:00:00,40.12,40.5,40.08,40.46,85026.0,33.5431,33.8609,33.5097,33.8274,85026.0
2019-11-12 12:30:00,40.48,40.48,40.36,40.38,20351.0,33.8441,33.8441,33.7438,33.7605,20351.0
2019-11-12 13:00:00,40.38,40.4,40.07,40.11,56558.0,33.7605,33.7772,33.5013,33.5348,56558.0
2019-11-12 13:30:00,40.14,40.16,40.02,40.14,55336.0,33.5599,33.5766,33.4595,33.5599,55336.0
2019-11-12 14:00:00,40.13,40.21,40.07,40.07,33259.0,33.5515,33.6184,33.5013,33.5013,33259.0
2019-11-12 14:30:00,40.06,40.17,39.99,40.16,100578.0,33.493,33.585,33.4345,33.5766,100578.0
2019-11-12 15:00:00,40.16,40.32,40.16,40.24,47133.0,33.5766,33.7104,33.5766,33.6435,47133.0
2019-11-12 15:30:00,40.24,40.27,40.16,40.24,145828.0,33.6435,33.6686,33.5766,33.6435,145828.0
2019-11-13 09:30:00,40.26,40.81,40.26,40.81,105650.0,33.6602,34.12,33.6602,34.12,105650.0
2019-11-13 10:00:00,40.77,40.78,40.26,40.37,73099.0,34.0866,34.095,33.6602,33.7522,73099.0
2019-11-13 10:30:00,40.37,40.39,40.22,40.34,118744.0,33.7522,33.7689,33.6268,33.7271,118744.0
2019-11-13 11:00:00,40.36,40.59,40.36,40.56,29106.0,33.7438,33.9361,33.7438,33.911,29106.0
2019-11-13 11:30:00,40.56,40.56,40.42,40.46,57440.0,33.911,33.911,33.794,33.8274,57440.0
2019-11-13 12:00:00,40.46,40.46,40.13,40.25,92739.0,33.8274,33.8274,33.5515,33.6518,92739.0
2019-11-13 12:30:00,40.25,40.37,40.24,40.33,31625.0,33.6518,33.7522,33.6435,33.7187,31625.0
2019-11-13 13:00:00,40.32,40.44,40.3,40.39,40640.0,33.7104,33.8107,33.6936,33.7689,40640.0
2019-11-13 13:30:00,40.39,40.44,40.28,40.31,38518.0,33.7689,33.8107,33.6769,33.702,38518.0
2019-11-13 14:00:00,40.33,40.33,40.06,40.1,50675.0,33.7187,33.7187,33.493,33.5264,50675.0
2019-11-13 14:30:00,40.1,40.17,40.04,40.06,143975.0,33.5264,33.585,33.4763,33.493,143975.0
2019-11-13 15:00:00,40.06,40.34,40.04,40.24,79867.0,33.493,33.7271,33.4763,33.6435,79867.0
2019-11-13 15:30:00,40.25,40.28,40.1,40.21,173220.0,33.6518,33.6769,33.5264,33.6184,173220.0
2019-11-14 09:30:00,40.25,40.57,40.15,40.49,70778.0,33.6518,33.9194,33.5682,33.8525,70778.0
2019-11-14 10:00:00,40.48,40.59,40.26,40.59,47386.0,33.8441,33.9361,33.6602,33.9361,47386.0
2019-11-14 10:30:00,40.59,40.62,40.49,40.5,27808.0,33.9361,33.9612,33.8525,33.8609,27808.0
2019-11-14 11:00:00,40.5,40.61,40.49,40.57,63186.0,33.8609,33.9528,33.8525,33.9194,63186.0
2019-11-14 11:30:00,40.57,40.57,40.41,40.47,68497.0,33.9194,33.9194,33.7856,33.8358,68497.0
2019-11-14 12:00:00,40.47,40.51,40.45,40.5,22466.0,33.8358,33.8692,33.8191,33.8609,22466.0
2019-11-14 12:30:00,40.49,40.59,40.49,40.59,20108.0,33.8525,33.9361,33.8525,33.9361,20108.0
2019-11-14 13:00:00,40.59,40.59,40.52,40.55,15565.0,33.9361,33.9361,33.8776,33.9027,15565.0
2019-11-14 13:30:00,40.56,40.59,40.4,40.44,24031.0,33.911,33.9361,33.7772,33.8107,24031.0
2019-11-14 14:00:00,40.42,40.56,40.41,40.45,38888.0,33.794,33.911,33.7856,33.8191,38888.0
2019-11-14 14:30:00,40.45,40.57,40.43,40.57,77855.0,33.8191,33.9194,33.8023,33.9194,77855.0
2019-11-14 15:00:00,40.57,40.59,40.2,40.2,136484.0,33.9194,33.9361,33.61,33.61,136484.0
2019-11-14 15:30:00,40.21,40.35,40.16,40.34,171042.0,33.6184,33.7354,33.5766,33.7271,171042.0
2019-11-15 09:30:00,40.5,40.8,40.28,40.48,67710.0,33.8609,34.1117,33.6769,33.8441,67710.0
2019-11-15 10:00:00,40.47,40.7,40.32,40.68,128111.0,33.8358,34.0281,33.7104,34.0113,128111.0
2019-11-15 10:30:00,40.66,40.85,40.6,40.63,28321.0,33.9946,34.1535,33.9445,33.9695,28321.0
2019-11-15 11:00:00,40.65,40.69,40.59,40.65,30707.0,33.9863,34.0197,33.9361,33.9863,30707.0
2019-11-15 11:30:00,40.66,40.67,40.57,40.64,35126.0,33.9946,34.003,33.9194,33.9779,35126.0
2019-11-15 12:00:00,40.65,40.79,40.51,40.53,83110.0,33.9863,34.1033,33.8692,33.8859,83110.0
2019-11-15 12:30:00,40.51,40.73,40.49,40.63,201459.0,33.8692,34.0532,33.8525,33.9695,201459.0
2019-11-15 13:00:00,40.63,40.92,40.59,40.92,116328.0,33.9695,34.212,33.9361,34.212,116328.0
2019-11-15 13:30:00,40.91,41.03,40.88,40.92,35459.0,34.2036,34.304,34.1786,34.212,35459.0
2019-11-15 14:00:00,40.92,40.98,40.78,40.84,35871.0,34.212,34.2622,34.095,34.1451,35871.0
2019-11-15 14:30:00,40.83,41.02,40.8,40.99,36236.0,34.1368,34.2956,34.1117,34.2705,36236.0
2019-11-15 15:00:00,40.99,40.99,40.91,40.94,51521.0,34.2705,34.2705,34.2036,34.2287,51521.0
2019-11-15 15:30:00,40.92,40.99,40.86,40.86,148711.0,34.212,34.2705,34.1618,34.1618,148711.0
2019-11-18 09:30:00,41.39,41.39,40.75,41.07,184307.0,34.605,34.605,34.0699,34.3374,184307.0
2019-11-18 10:00:00,41.04,41.36,40.97,40.98,165807.0,34.3123,34.5799,34.2538,34.2622,165807.0
2019-11-18 10:30:00,40.98,41.08,40.81,40.85,113645.0,34.2622,34.3458,34.12,34.1535,113645.0
2019-11-18 11:00:00,40.86,41.13,40.86,40.86,112666.0,34.1618,34.3876,34.1618,34.1618,112666.0
2019-11-18 11:30:00,40.86,40.97,40.71,40.92,86791.0,34.1618,34.2538,34.0364,34.212,86791.0
2019-11-18 12:00:00,40.92,41.0,40.85,40.98,54477.0,34.212,34.2789,34.1535,34.2622,54477.0
2019-11-18 12:30:00,40.98,41.22,40.98,41.19,72895.0,34.2622,34.4628,34.2622,34.4377,72895.0
2019-11-18 13:00:00,41.2,41.22,41.01,41.19,122510.0,34.4461,34.4628,34.2873,34.4377,122510.0
2019-11-18 13:30:00,41.18,41.24,41.07,41.22,42714.0,34.4294,34.4795,34.3374,34.4628,42714.0
2019-11-18 14:00:00,41.22,41.41,41.21,41.41,59026.0,34.4628,34.6217,34.4545,34.6217,59026.0
2019-11-18 14:30:00,41.41,41.47,41.34,41.4,57542.0,34.6217,34.6718,34.5632,34.6133,57542.0
2019-11-18 15:00:00,41.41,41.5,41.38,41.44,66996.0,34.6217,34.6969,34.5966,34.6468,66996.0
2019-11-18 15:30:00,41.44,41.61,41.42,41.54,265828.0,34.6468,34.7889,34.63,34.7304,265828.0
2019-11-19 09:30:00,41.17,41.65,41.01,41.25,187693.0,34.421,34.8223,34.2873,34.4879,187693.0
2019-11-19 10:00:00,41.23,41.25,40.7,40.93,225136.0,34.4712,34.4879,34.0281,34.2204,225136.0
2019-11-19 10:30:00,40.91,40.93,40.71,40.93,80740.0,34.2036,34.2204,34.0364,34.2204,80740.0
2019-11-19 11:00:00,40.92,41.07,40.9,40.94,101909.0,34.212,34.3374,34.1953,34.2287,101909.0
2019-11-19 11:30:00,40.94,41.33,40.83,41.31,76952.0,34.2287,34.5548,34.1368,34.5381,76952.0
2019-11-19 12:00:00,41.29,41.31,41.15,41.17,66431.0,34.5213,34.5381,34.4043,34.421,66431.0
2019-11-19 12:30:00,41.18,41.19,41.0,41.06,49494.0,34.4294,34.4377,34.2789,34.3291,49494.0
2019-11-19 13:00:00,41.05,41.09,40.96,40.97,72163.0,34.3207,34.3541,34.2454,34.2538,72163.0
2019-11-19 13:30:00,40.96,41.01,40.76,40.84,97222.0,34.2454,34.2873,34.0782,34.1451,97222.0
2019-11-19 14:00:00,40.85,40.85,40.49,40.5,53299.0,34.1535,34.1535,33.8525,33.8609,53299.0
2019-11-19 14:30:00,40.5,40.54,40.41,40.41,51090.0,33.8609,33.8943,33.7856,33.7856,51090.0
2019-11-19 15:00:00,40.41,40.47,40.15,40.18,137908.0,33.7856,33.8358,33.5682,33.5933,137908.0
2019-11-19 15:30:00,40.18,40.26,39.97,40.11,596820.0,33.5933,33.6602,33.4177,33.5348,596820.0
2019-11-20 09:30:00,39.99,40.06,39.67,39.78,142529.0,33.4345,33.493,33.1669,33.2589,142529.0
2019-11-20 10:00:00,39.76,40.18,39.63,40.14,347930.0,33.2422,33.5933,33.1335,33.5599,347930.0
2019-11-20 10:30:00,40.17,40.21,39.87,40.09,153538.0,33.585,33.6184,33.3341,33.5181,153538.0
2019-11-20 11:00:00,40.11,40.2,39.9,39.97,79143.0,33.5348,33.61,33.3592,33.4177,79143.0
2019-11-20 11:30:00,39.96,40.01,39.88,39.93,47377.0,33.4094,33.4512,33.3425,33.3843,47377.0
2019-11-20 12:00:00,39.93,39.93,39.69,39.77,41164.0,33.3843,33.3843,33.1836,33.2505,41164.0
2019-11-20 12:30:00,39.77,39.79,39.39,39.44,78086.0,33.2505,33.2672,32.9328,32.9746,78086.0
2019-11-20 13:00:00,39.44,39.64,39.22,39.48,94345.0,32.9746,33.1418,32.7907,33.0081,94345.0
2019-11-20 13:30:00,39.49,39.7,39.49,39.61,70163.0,33.0164,33.192,33.0164,33.1168,70163.0
2019-11-20 14:00:00,39.61,39.85,39.57,39.84,82699.0,33.1168,33.3174,33.0833,33.309,82699.0
2019-11-20 14:30:00,39.83,40.15,39.82,40.13,102047.0,33.3007,33.5682,33.2923,33.5515,102047.0
2019-11-20 15:00:00,40.12,40.16,39.79,39.8,112220.0,33.5431,33.5766,33.2672,33.2756,112220.0
2019-11-20 15:30:00,39.8,39.93,39.74,39.77,288617.0,33.2756,33.3843,33.2254,33.2505,288617.0
2019-11-21 09:30:00,39.83,40.15,39.54,39.83,88257.0,33.3007,33.5682,33.0582,33.3007,88257.0
2019-11-21 10:00:00,39.83,39.88,39.01,39.04,141251.0,33.3007,33.3425,32.6151,32.6402,141251.0
2019-11-21 10:30:00,39.06,39.45,39.06,39.26,94103.0,32.6569,32.983,32.6569,32.8241,94103.0
2019-11-21 11:00:00,39.26,39.28,38.93,39.05,71836.0,32.8241,32.8408,32.5482,32.6486,71836.0
2019-11-21 11:30:00,39.05,39.09,38.86,39.03,53667.0,32.6486,32.682,32.4897,32.6318,53667.0
2019-11-21 12:00:00,39.03,39.13,38.96,38.98,39210.0,32.6318,32.7154,32.5733,32.59,39210.0
2019-11-21 12:30:00,38.98,39.09,38.94,39.04,54682.0,32.59,32.682,32.5566,32.6402,54682.0
2019-11-21 13:00:00,39.05,39.11,39.02,39.05,61515.0,32.6486,32.6987,32.6235,32.6486,61515.0
2019-11-21 13:30:00,39.05,39.14,39.02,39.05,84995.0,32.6486,32.7238,32.6235,32.6486,84995.0
2019-11-21 14:00:00,39.05,39.09,39.01,39.07,49307.0,32.6486,32.682,32.6151,32.6653,49307.0
2019-11-21 14:30:00,39.07,39.08,38.89,38.96,51816.0,32.6653,32.6736,32.5148,32.5733,51816.0
2019-11-21 15:00:00,38.96,39.02,38.88,38.89,101184.0,32.5733,32.6235,32.5064,32.5148,101184.0
2019-11-21 15:30:00,38.89,39.02,38.81,38.9,337213.0,32.5148,32.6235,32.4479,32.5231,337213.0
2019-11-22 09:30:00,39.25,40.1,39.25,39.75,364467.0,32.8158,33.5264,32.8158,33.2338,364467.0
2019-11-22 10:00:00,39.76,39.76,39.47,39.54,154928.0,33.2422,33.2422,32.9997,33.0582,154928.0
2019-11-22 10:30:00,39.53,39.68,39.31,39.38,115799.0,33.0499,33.1753,32.8659,32.9245,115799.0
2019-11-22 11:00:00,39.39,39.54,39.27,39.54,117246.0,32.9328,33.0582,32.8325,33.0582,117246.0
2019-11-22 11:30:00,39.54,39.61,39.24,39.31,88136.0,33.0582,33.1168,32.8074,32.8659,88136.0
2019-11-22 12:00:00,39.31,39.5,39.28,39.33,76405.0,32.8659,33.0248,32.8408,32.8827,76405.0
2019-11-22 12:30:00,39.32,39.37,39.22,39.31,87939.0,32.8743,32.9161,32.7907,32.8659,87939.0
2019-11-22 13:00:00,39.31,39.4,39.23,39.23,85632.0,32.8659,32.9412,32.799,32.799,85632.0
2019-11-22 13:30:00,39.23,39.4,39.22,39.3,83618.0,32.799,32.9412,32.7907,32.8576,83618.0
2019-11-22 14:00:00,39.29,39.31,39.2,39.27,68712.0,32.8492,32.8659,32.774,32.8325,68712.0
2019-11-22 14:30:00,39.27,39.37,39.27,39.3,103884.0,32.8325,32.9161,32.8325,32.8576,103884.0
2019-11-22 15:00:00,39.3,39.46,39.27,39.42,85469.0,32.8576,32.9913,32.8325,32.9579,85469.0
2019-11-22 15:30:00,39.41,39.48,39.37,39.41,353237.0,32.9495,33.0081,32.9161,32.9495,353237.0
2019-11-25 09:30:00,40.41,40.41,39.74,39.97,407546.0,33.7856,33.7856,33.2254,33.4177,407546.0
2019-11-25 10:00:00,40.0,40.41,39.93,40.32,390915.0,33.4428,33.7856,33.3843,33.7104,390915.0
2019-11-25 10:30:00,40.34,40.42,40.03,40.04,304065.0,33.7271,33.794,33.4679,33.4763,304065.0
2019-11-25 11:00:00,40.06,40.18,39.62,39.77,458358.0,33.493,33.5933,33.1251,33.2505,458358.0
2019-11-25 11:30:00,39.78,39.8,39.45,39.59,358765.0,33.2589,33.2756,32.983,33.1,358765.0
2019-11-25 12:00:00,39.59,39.65,39.08,39.14,299900.0,33.1,33.1502,32.6736,32.7238,299900.0
2019-11-25 12:30:00,39.13,39.4,39.06,39.29,233916.0,32.7154,32.9412,32.6569,32.8492,233916.0
2019-11-25 13:00:00,39.29,39.5,39.23,39.36,127682.0,32.8492,33.0248,32.799,32.9077,127682.0
2019-11-25 13:30:00,39.37,39.79,39.29,39.32,203190.0,32.9161,33.2672,32.8492,32.8743,203190.0
2019-11-25 14:00:00,39.33,39.55,39.32,39.41,194327.0,32.8827,33.0666,32.8743,32.9495,194327.0
2019-11-25 14:30:00,39.4,39.52,39.25,39.49,204836.0,32.9412,33.0415,32.8158,33.0164,204836.0
2019-11-25 15:00:00,39.49,39.5,39.32,39.47,189043.0,33.0164,33.0248,32.8743,32.9997,189043.0
2019-11-25 15:30:00,39.47,39.52,39.24,39.43,690124.0,32.9997,33.0415,32.8074,32.9663,690124.0
2019-11-26 09:30:00,43.91,46.15,43.53,45.71,4172987.0,36.7119,38.5847,36.3941,38.2168,4172987.0
2019-11-26 10:00:00,45.73,46.45,45.71,46.12,1502791.0,38.2335,38.8355,38.2168,38.5596,1502791.0
2019-11-26 10:30:00,46.11,47.2,46.02,47.17,1456215.0,38.5512,39.4625,38.476,39.4374,1456215.0
2019-11-26 11:00:00,47.17,47.79,47.16,47.43,1437702.0,39.4374,39.9558,39.4291,39.6548,1437702.0
2019-11-26 11:30:00,47.43,47.72,47.2,47.55,782614.0,39.6548,39.8973,39.4625,39.7552,782614.0
2019-11-26 12:00:00,47.55,47.69,47.06,47.09,997427.0,39.7552,39.8722,39.3455,39.3706,997427.0
2019-11-26 12:30:00,47.09,47.3,46.88,47.07,654625.0,39.3706,39.5461,39.195,39.3538,654625.0
2019-11-26 13:00:00,47.07,47.15,46.62,46.88,575204.0,39.3538,39.4207,38.9776,39.195,575204.0
2019-11-26 13:30:00,46.86,47.15,46.54,46.8,678150.0,39.1783,39.4207,38.9107,39.1281,678150.0
2019-11-26 14:00:00,46.8,47.03,46.34,46.38,661265.0,39.1281,39.3204,38.7435,38.7769,661265.0
2019-11-26 14:30:00,46.36,46.48,46.02,46.18,799909.0,38.7602,38.8606,38.476,38.6097,799909.0
2019-11-26 15:00:00,46.16,46.68,46.12,46.35,881150.0,38.593,39.0278,38.5596,38.7519,881150.0
2019-11-26 15:30:00,46.38,46.89,46.14,46.77,1433702.0,38.7769,39.2033,38.5763,39.103,1433702.0
2019-11-27 09:30:00,47.24,47.29,45.75,46.2,1333466.0,39.496,39.5378,38.2502,38.6265,1333466.0
2019-11-27 10:00:00,46.18,46.42,45.93,46.2,470881.0,38.6097,38.8104,38.4007,38.6265,470881.0
2019-11-27 10:30:00,46.22,46.27,45.88,45.94,341101.0,38.6432,38.685,38.3589,38.4091,341101.0
2019-11-27 11:00:00,45.93,46.25,45.91,46.1,176514.0,38.4007,38.6683,38.384,38.5428,176514.0
2019-11-27 11:30:00,46.1,46.22,45.81,45.96,197852.0,38.5428,38.6432,38.3004,38.4258,197852.0
2019-11-27 12:00:00,45.99,46.14,45.95,46.11,163635.0,38.4509,38.5763,38.4174,38.5512,163635.0
2019-11-27 12:30:00,46.1,46.12,45.95,46.05,84458.0,38.5428,38.5596,38.4174,38.501,84458.0
2019-11-27 13:00:00,46.05,46.4,46.02,46.29,146710.0,38.501,38.7937,38.476,38.7017,146710.0
2019-11-27 13:30:00,46.29,46.3,46.13,46.15,120201.0,38.7017,38.7101,38.5679,38.5847,120201.0
2019-11-27 14:00:00,46.15,46.2,45.84,45.97,269685.0,38.5847,38.6265,38.3255,38.4342,269685.0
2019-11-27 14:30:00,45.97,46.07,45.89,46.01,151373.0,38.4342,38.5178,38.3673,38.4676,151373.0
2019-11-27 15:00:00,46.01,46.12,45.9,45.95,208214.0,38.4676,38.5596,38.3756,38.4174,208214.0
2019-11-27 15:30:00,45.95,46.02,45.84,45.88,629254.0,38.4174,38.476,38.3255,38.3589,629254.0
2019-11-29 09:30:00,45.57,45.88,45.15,45.41,384019.0,38.0997,38.3589,37.7486,37.966,384019.0
2019-11-29 10:00:00,45.41,45.89,45.4,45.84,315223.0,37.966,38.3673,37.9576,38.3255,315223.0
2019-11-29 10:30:00,45.83,46.13,45.73,46.09,191752.0,38.3171,38.5679,38.2335,38.5345,191752.0
2019-11-29 11:00:00,46.1,46.18,45.98,46.17,111674.0,38.5428,38.6097,38.4425,38.6014,111674.0
2019-11-29 11:30:00,46.18,46.29,46.02,46.22,107972.0,38.6097,38.7017,38.476,38.6432,107972.0
2019-11-29 12:00:00,46.23,46.35,46.17,46.2,95047.0,38.6515,38.7519,38.6014,38.6265,95047.0
2019-11-29 12:30:00,46.19,46.21,45.78,45.86,209950.0,38.6181,38.6348,38.2753,38.3422,209950.0
2019-12-02 09:30:00,45.85,46.21,45.2,45.37,333336.0,38.3338,38.6348,37.7904,37.9325,333336.0
2019-12-02 10:00:00,45.34,45.48,44.64,45.25,335373.0,37.9074,38.0245,37.3222,37.8322,335373.0
2019-12-02 10:30:00,45.23,45.3,44.96,45.15,146843.0,37.8155,37.874,37.5897,37.7486,146843.0
2019-12-02 11:00:00,45.12,45.5,45.04,45.36,119606.0,37.7235,38.0412,37.6566,37.9242,119606.0
2019-12-02 11:30:00,45.35,45.8,45.27,45.78,111786.0,37.9158,38.292,37.8489,38.2753,111786.0
2019-12-02 12:00:00,45.77,45.96,45.77,45.9,129470.0,38.2669,38.4258,38.2669,38.3756,129470.0
2019-12-02 12:30:00,45.91,46.06,45.82,45.98,90237.0,38.384,38.5094,38.3087,38.4425,90237.0
2019-12-02 13:00:00,45.97,45.99,45.68,45.76,58867.0,38.4342,38.4509,38.1917,38.2586,58867.0
2019-12-02 13:30:00,45.76,46.15,45.76,46.11,107824.0,38.2586,38.5847,38.2586,38.5512,107824.0
2019-12-02 14:00:00,46.11,46.43,46.07,46.42,141961.0,38.5512,38.8188,38.5178,38.8104,141961.0
2019-12-02 14:30:00,46.41,46.45,46.19,46.4,151891.0,38.802,38.8355,38.6181,38.7937,151891.0
2019-12-02 15:00:00,46.39,46.39,46.06,46.16,171892.0,38.7853,38.7853,38.5094,38.593,171892.0
2019-12-02 15:30:00,46.16,46.26,46.05,46.11,383072.0,38.593,38.6766,38.501,38.5512,383072.0
2019-12-03 09:30:00,45.16,45.39,44.87,44.99,309801.0,37.7569,37.9492,37.5145,37.6148,309801.0
2019-12-03 10:00:00,44.98,45.14,44.73,45.02,381032.0,37.6064,37.7402,37.3974,37.6399,381032.0
2019-12-03 10:30:00,45.02,45.19,44.9,45.09,245954.0,37.6399,37.782,37.5396,37.6984,245954.0
2019-12-03 11:00:00,45.11,45.24,44.91,45.12,377946.0,37.7151,37.8238,37.5479,37.7235,377946.0
2019-12-03 11:30:00,45.12,45.23,45.01,45.21,96439.0,37.7235,37.8155,37.6315,37.7987,96439.0
2019-12-03 12:00:00,45.21,45.44,45.12,45.4,135796.0,37.7987,37.991,37.7235,37.9576,135796.0
2019-12-03 12:30:00,45.42,45.43,45.2,45.27,117105.0,37.9743,37.9827,37.7904,37.8489,117105.0
2019-12-03 13:00:00,45.27,45.5,45.19,45.49,226682.0,37.8489,38.0412,37.782,38.0328,226682.0
2019-12-03 13:30:00,45.48,45.82,45.46,45.78,178612.0,38.0245,38.3087,38.0078,38.2753,178612.0
2019-12-03 14:00:00,45.76,45.77,45.44,45.57,133549.0,38.2586,38.2669,37.991,38.0997,133549.0
2019-12-03 14:30:00,45.57,45.74,45.54,45.63,150203.0,38.0997,38.2419,38.0746,38.1499,150203.0
2019-12-03 15:00:00,45.62,45.73,45.51,45.72,129146.0,38.1415,38.2335,38.0496,38.2251,129146.0
2019-12-03 15:30:00,45.72,45.77,45.58,45.69,354901.0,38.2251,38.2669,38.1081,38.2001,354901.0
2019-12-04 09:30:00,45.87,46.09,45.58,45.75,121216.0,38.3506,38.5345,38.1081,38.2502,121216.0
2019-12-04 10:00:00,45.73,46.0,45.62,45.91,84989.0,38.2335,38.4592,38.1415,38.384,84989.0
2019-12-04 10:30:00,45.95,45.99,45.85,45.94,73223.0,38.4174,38.4509,38.3338,38.4091,73223.0
2019-12-04 11:00:00,45.94,46.08,45.91,46.02,92639.0,38.4091,38.5261,38.384,38.476,92639.0
2019-12-04 11:30:00,46.03,46.18,46.0,46.08,112050.0,38.4843,38.6097,38.4592,38.5261,112050.0
2019-12-04 12:00:00,46.06,46.11,45.97,46.05,74970.0,38.5094,38.5512,38.4342,38.501,74970.0
2019-12-04 12:30:00,46.05,46.09,45.87,46.05,67208.0,38.501,38.5345,38.3506,38.501,67208.0
2019-12-04 13:00:00,46.05,46.13,46.0,46.07,73511.0,38.501,38.5679,38.4592,38.5178,73511.0
2019-12-04 13:30:00,46.05,46.26,45.96,46.24,97767.0,38.501,38.6766,38.4258,38.6599,97767.0
2019-12-04 14:00:00,46.25,46.26,46.0,46.04,98946.0,38.6683,38.6766,38.4592,38.4927,98946.0
2019-12-04 14:30:00,46.04,46.05,45.9,45.92,62092.0,38.4927,38.501,38.3756,38.3924,62092.0
2019-12-04 15:00:00,45.92,45.97,45.89,45.91,83978.0,38.3924,38.4342,38.3673,38.384,83978.0
2019-12-04 15:30:00,45.92,45.94,45.69,45.75,258709.0,38.3924,38.4091,38.2001,38.2502,258709.0
2019-12-05 09:30:00,45.69,46.07,45.63,45.92,67704.0,38.2001,38.5178,38.1499,38.3924,67704.0
2019-12-05 10:00:00,45.94,46.21,45.94,46.21,75179.0,38.4091,38.6348,38.4091,38.6348,75179.0
2019-12-05 10:30:00,46.22,46.38,46.04,46.11,70058.0,38.6432,38.7769,38.4927,38.5512,70058.0
2019-12-05 11:00:00,46.13,46.22,45.85,45.88,85871.0,38.5679,38.6432,38.3338,38.3589,85871.0
2019-12-05 11:30:00,45.86,46.0,45.84,45.91,58900.0,38.3422,38.4592,38.3255,38.384,58900.0
2019-12-05 12:00:00,45.91,46.02,45.91,45.98,35325.0,38.384,38.476,38.384,38.4425,35325.0
2019-12-05 12:30:00,45.96,46.02,45.93,45.99,39705.0,38.4258,38.476,38.4007,38.4509,39705.0
2019-12-05 13:00:00,45.99,46.01,45.86,45.9,39342.0,38.4509,38.4676,38.3422,38.3756,39342.0
2019-12-05 13:30:00,45.9,45.97,45.84,45.88,38263.0,38.3756,38.4342,38.3255,38.3589,38263.0
2019-12-05 14:00:00,45.89,45.9,45.75,45.88,54266.0,38.3673,38.3756,38.2502,38.3589,54266.0
2019-12-05 14:30:00,45.89,46.0,45.85,45.9,41631.0,38.3673,38.4592,38.3338,38.3756,41631.0
2019-12-05 15:00:00,45.92,46.0,45.9,45.96,57835.0,38.3924,38.4592,38.3756,38.4258,57835.0
2019-12-05 15:30:00,45.97,46.01,45.88,45.93,248895.0,38.4342,38.4676,38.3589,38.4007,248895.0
2019-12-06 09:30:00,46.24,46.74,45.97,46.24,110805.0,38.6599,39.0779,38.4342,38.6599,110805.0
2019-12-06 10:00:00,46.2,46.54,46.07,46.11,125103.0,38.6265,38.9107,38.5178,38.5512,125103.0
2019-12-06 10:30:00,46.12,46.2,46.08,46.16,52684.0,38.5596,38.6265,38.5261,38.593,52684.0
2019-12-06 11:00:00,46.16,46.27,46.06,46.19,94472.0,38.593,38.685,38.5094,38.6181,94472.0
2019-12-06 11:30:00,46.21,46.38,46.16,46.19,62146.0,38.6348,38.7769,38.593,38.6181,62146.0
2019-12-06 12:00:00,46.18,46.22,46.09,46.2,98443.0,38.6097,38.6432,38.5345,38.6265,98443.0
2019-12-06 12:30:00,46.2,46.26,46.17,46.23,49215.0,38.6265,38.6766,38.6014,38.6515,49215.0
2019-12-06 13:00:00,46.23,46.27,46.11,46.18,73470.0,38.6515,38.685,38.5512,38.6097,73470.0
2019-12-06 13:30:00,46.18,46.26,46.11,46.22,169949.0,38.6097,38.6766,38.5512,38.6432,169949.0
2019-12-06 14:00:00,46.24,46.38,46.23,46.37,62312.0,38.6599,38.7769,38.6515,38.7686,62312.0
2019-12-06 14:30:00,46.38,46.4,46.15,46.28,171287.0,38.7769,38.7937,38.5847,38.6933,171287.0
2019-12-06 15:00:00,46.28,46.28,46.16,46.19,77350.0,38.6933,38.6933,38.593,38.6181,77350.0
2019-12-06 15:30:00,46.19,46.3,46.17,46.2,297383.0,38.6181,38.7101,38.6014,38.6265,297383.0
2019-12-09 09:30:00,46.43,47.61,46.35,47.52,284071.0,38.8188,39.8053,38.7519,39.7301,284071.0
2019-12-09 10:00:00,47.54,47.72,47.42,47.65,163789.0,39.7468,39.8973,39.6465,39.8388,163789.0
2019-12-09 10:30:00,47.66,47.94,47.63,47.88,233974.0,39.8471,40.0812,39.822,40.0311,233974.0
2019-12-09 11:00:00,47.89,48.23,47.79,48.13,199370.0,40.0394,40.3237,39.9558,40.2401,199370.0
2019-12-09 11:30:00,48.13,48.16,47.99,48.1,139515.0,40.2401,40.2652,40.123,40.215,139515.0
2019-12-09 12:00:00,48.11,48.33,47.88,48.02,168464.0,40.2234,40.4073,40.0311,40.1481,168464.0
2019-12-09 12:30:00,48.02,48.06,47.82,47.91,214166.0,40.1481,40.1815,39.9809,40.0561,214166.0
2019-12-09 13:00:00,47.92,48.09,47.87,47.99,142122.0,40.0645,40.2066,40.0227,40.123,142122.0
2019-12-09 13:30:00,47.99,48.04,47.91,48.04,79570.0,40.123,40.1648,40.0561,40.1648,79570.0
2019-12-09 14:00:00,48.05,48.1,47.93,47.96,119510.0,40.1732,40.215,40.0729,40.0979,119510.0
2019-12-09 14:30:00,47.97,47.97,47.76,47.8,92482.0,40.1063,40.1063,39.9307,39.9642,92482.0
2019-12-09 15:00:00,47.81,47.9,47.76,47.84,142133.0,39.9725,40.0478,39.9307,39.9976,142133.0
2019-12-09 15:30:00,47.84,47.86,47.58,47.59,385674.0,39.9976,40.0143,39.7802,39.7886,385674.0
2019-12-10 09:30:00,47.45,47.72,47.14,47.67,110135.0,39.6715,39.8973,39.4124,39.8555,110135.0
2019-12-10 10:00:00,47.64,48.24,47.41,48.24,123029.0,39.8304,40.332,39.6381,40.332,123029.0
2019-12-10 10:30:00,48.22,48.4,47.86,48.04,119563.0,40.3153,40.4658,40.0143,40.1648,119563.0
2019-12-10 11:00:00,48.07,48.1,47.84,48.04,60027.0,40.1899,40.215,39.9976,40.1648,60027.0
2019-12-10 11:30:00,48.04,48.19,48.03,48.11,35427.0,40.1648,40.2902,40.1565,40.2234,35427.0
2019-12-10 12:00:00,48.11,48.32,48.08,48.29,80242.0,40.2234,40.3989,40.1983,40.3738,80242.0
2019-12-10 12:30:00,48.29,48.33,48.08,48.09,68035.0,40.3738,40.4073,40.1983,40.2066,68035.0
2019-12-10 13:00:00,48.09,48.19,48.01,48.12,40269.0,40.2066,40.2902,40.1397,40.2317,40269.0
2019-12-10 13:30:00,48.12,48.19,47.93,47.99,36616.0,40.2317,40.2902,40.0729,40.123,36616.0
2019-12-10 14:00:00,48.01,48.25,47.93,48.24,76186.0,40.1397,40.3404,40.0729,40.332,76186.0
2019-12-10 14:30:00,48.24,48.32,48.12,48.15,129492.0,40.332,40.3989,40.2317,40.2568,129492.0
2019-12-10 15:00:00,48.14,48.24,48.04,48.2,71678.0,40.2484,40.332,40.1648,40.2986,71678.0
2019-12-10 15:30:00,48.21,48.31,48.11,48.19,237733.0,40.307,40.3906,40.2234,40.2902,237733.0
2019-12-11 09:30:00,48.18,48.36,47.95,48.24,156430.0,40.2819,40.4324,40.0896,40.332,156430.0
2019-12-11 10:00:00,48.21,48.35,48.13,48.25,107946.0,40.307,40.424,40.2401,40.3404,107946.0
2019-12-11 10:30:00,48.25,48.4,48.23,48.3,55101.0,40.3404,40.4658,40.3237,40.3822,55101.0
2019-12-11 11:00:00,48.29,48.47,48.15,48.42,57442.0,40.3738,40.5243,40.2568,40.4825,57442.0
2019-12-11 11:30:00,48.44,48.48,48.31,48.45,42835.0,40.4993,40.5327,40.3906,40.5076,42835.0
2019-12-11 12:00:00,48.47,48.53,48.43,48.5,52499.0,40.5243,40.5745,40.4909,40.5494,52499.0
2019-12-11 12:30:00,48.51,48.63,48.49,48.58,51878.0,40.5578,40.6581,40.5411,40.6163,51878.0
2019-12-11 13:00:00,48.59,48.65,48.51,48.61,53098.0,40.6247,40.6748,40.5578,40.6414,53098.0
2019-12-11 13:30:00,48.61,48.69,48.45,48.47,65870.0,40.6414,40.7083,40.5076,40.5243,65870.0
2019-12-11 14:00:00,48.48,48.78,48.37,48.55,118703.0,40.5327,40.7835,40.4407,40.5912,118703.0
2019-12-11 14:30:00,48.55,48.68,48.51,48.62,96538.0,40.5912,40.6999,40.5578,40.6497,96538.0
2019-12-11 15:00:00,48.6,48.66,48.51,48.55,96398.0,40.633,40.6832,40.5578,40.5912,96398.0
2019-12-11 15:30:00,48.54,48.56,48.17,48.18,297178.0,40.5829,40.5996,40.2735,40.2819,297178.0
2019-12-12 09:30:00,47.78,48.37,47.5,48.12,144373.0,40.174,40.6701,39.9386,40.4599,144373.0
2019-12-12 10:00:00,48.13,48.53,48.13,48.29,74365.0,40.4683,40.8046,40.4683,40.6028,74365.0
2019-12-12 10:30:00,48.25,48.31,48.09,48.19,34323.0,40.5692,40.6196,40.4347,40.5187,34323.0
2019-12-12 11:00:00,48.18,48.23,48.01,48.07,48098.0,40.5103,40.5524,40.3674,40.4178,48098.0
2019-12-12 11:30:00,48.05,48.12,47.9,47.96,36880.0,40.401,40.4599,40.2749,40.3253,36880.0
2019-12-12 12:00:00,47.95,48.08,47.91,47.99,44011.0,40.3169,40.4262,40.2833,40.3506,44011.0
2019-12-12 12:30:00,47.99,48.3,47.99,48.24,31650.0,40.3506,40.6112,40.3506,40.5608,31650.0
2019-12-12 13:00:00,48.24,48.31,48.18,48.31,34232.0,40.5608,40.6196,40.5103,40.6196,34232.0
2019-12-12 13:30:00,48.31,48.33,48.17,48.26,34421.0,40.6196,40.6364,40.5019,40.5776,34421.0
2019-12-12 14:00:00,48.27,48.34,48.25,48.28,43095.0,40.586,40.6449,40.5692,40.5944,43095.0
2019-12-12 14:30:00,48.29,48.5,48.27,48.42,43167.0,40.6028,40.7794,40.586,40.7121,43167.0
2019-12-12 15:00:00,48.42,48.65,48.42,48.47,95012.0,40.7121,40.9055,40.7121,40.7542,95012.0
2019-12-12 15:30:00,48.48,48.5,48.35,48.5,227324.0,40.7626,40.7794,40.6533,40.7794,227324.0
2019-12-13 09:30:00,48.32,48.39,47.88,48.06,105122.0,40.628,40.6869,40.2581,40.4094,105122.0
2019-12-13 10:00:00,48.04,48.24,47.65,47.87,150728.0,40.3926,40.5608,40.0647,40.2497,150728.0
2019-12-13 10:30:00,47.84,47.96,47.45,47.58,170329.0,40.2244,40.3253,39.8965,40.0058,170329.0
2019-12-13 11:00:00,47.56,47.72,47.35,47.43,140532.0,39.989,40.1236,39.8125,39.8797,140532.0
2019-12-13 11:30:00,47.45,47.61,47.38,47.58,75488.0,39.8965,40.0311,39.8377,40.0058,75488.0
2019-12-13 12:00:00,47.59,47.89,47.59,47.88,89672.0,40.0142,40.2665,40.0142,40.2581,89672.0
2019-12-13 12:30:00,47.89,47.9,47.73,47.79,115270.0,40.2665,40.2749,40.132,40.1824,115270.0
2019-12-13 13:00:00,47.8,47.86,47.75,47.81,35974.0,40.1908,40.2413,40.1488,40.1992,35974.0
2019-12-13 13:30:00,47.81,47.96,47.8,47.82,53456.0,40.1992,40.3253,40.1908,40.2076,53456.0
2019-12-13 14:00:00,47.83,47.85,47.69,47.7,43776.0,40.216,40.2329,40.0983,40.1067,43776.0
2019-12-13 14:30:00,47.7,47.84,47.7,47.82,97218.0,40.1067,40.2244,40.1067,40.2076,97218.0
2019-12-13 15:00:00,47.81,48.01,47.81,47.87,155148.0,40.1992,40.3674,40.1992,40.2497,155148.0
2019-12-13 15:30:00,47.87,48.06,47.82,47.91,421689.0,40.2497,40.4094,40.2076,40.2833,421689.0
2019-12-16 09:30:00,48.2,48.34,47.29,47.53,184383.0,40.5271,40.6449,39.762,39.9638,184383.0
2019-12-16 10:00:00,47.55,47.64,47.26,47.47,163326.0,39.9806,40.0563,39.7368,39.9133,163326.0
2019-12-16 10:30:00,47.49,47.56,47.34,47.34,82919.0,39.9302,39.989,39.804,39.804,82919.0
2019-12-16 11:00:00,47.34,47.39,47.18,47.28,62069.0,39.804,39.8461,39.6695,39.7536,62069.0
2019-12-16 11:30:00,47.29,47.35,47.15,47.21,54228.0,39.762,39.8125,39.6443,39.6947,54228.0
2019-12-16 12:00:00,47.21,47.37,47.16,47.29,82883.0,39.6947,39.8293,39.6527,39.762,82883.0
2019-12-16 12:30:00,47.29,47.33,47.21,47.28,44562.0,39.762,39.7956,39.6947,39.7536,44562.0
2019-12-16 13:00:00,47.27,47.3,47.19,47.3,45245.0,39.7452,39.7704,39.6779,39.7704,45245.0
2019-12-16 13:30:00,47.29,47.39,47.26,47.28,86986.0,39.762,39.8461,39.7368,39.7536,86986.0
2019-12-16 14:00:00,47.29,47.46,47.27,47.36,62976.0,39.762,39.9049,39.7452,39.8209,62976.0
2019-12-16 14:30:00,47.36,47.39,47.23,47.23,49934.0,39.8209,39.8461,39.7116,39.7116,49934.0
2019-12-16 15:00:00,47.23,47.43,47.23,47.33,111853.0,39.7116,39.8797,39.7116,39.7956,111853.0
2019-12-16 15:30:00,47.32,47.34,47.09,47.19,191426.0,39.7872,39.804,39.5938,39.6779,191426.0
2019-12-17 09:30:00,47.25,47.38,46.95,47.16,89026.0,39.7284,39.8377,39.4761,39.6527,89026.0
2019-12-17 10:00:00,47.14,47.47,47.14,47.43,112918.0,39.6359,39.9133,39.6359,39.8797,112918.0
2019-12-17 10:30:00,47.42,47.53,47.3,47.3,78723.0,39.8713,39.9638,39.7704,39.7704,78723.0
2019-12-17 11:00:00,47.31,47.37,47.22,47.29,35861.0,39.7788,39.8293,39.7031,39.762,35861.0
2019-12-17 11:30:00,47.27,47.4,47.19,47.37,158907.0,39.7452,39.8545,39.6779,39.8293,158907.0
2019-12-17 12:00:00,47.39,47.43,47.18,47.23,51972.0,39.8461,39.8797,39.6695,39.7116,51972.0
2019-12-17 12:30:00,47.21,47.36,47.14,47.36,42629.0,39.6947,39.8209,39.6359,39.8209,42629.0
2019-12-17 13:00:00,47.37,47.42,47.32,47.33,49581.0,39.8293,39.8713,39.7872,39.7956,49581.0
2019-12-17 13:30:00,47.32,47.4,47.26,47.37,54620.0,39.7872,39.8545,39.7368,39.8293,54620.0
2019-12-17 14:00:00,47.37,47.4,47.3,47.34,54564.0,39.8293,39.8545,39.7704,39.804,54564.0
2019-12-17 14:30:00,47.33,47.39,47.26,47.36,64986.0,39.7956,39.8461,39.7368,39.8209,64986.0
2019-12-17 15:00:00,47.36,47.37,47.21,47.22,121214.0,39.8209,39.8293,39.6947,39.7031,121214.0
2019-12-17 15:30:00,47.22,47.46,47.22,47.45,354402.0,39.7031,39.9049,39.7031,39.8965,354402.0
2019-12-18 09:30:00,47.49,47.7,47.42,47.61,54032.0,39.9302,40.1067,39.8713,40.0311,54032.0
2019-12-18 10:00:00,47.59,47.74,47.58,47.65,73171.0,40.0142,40.1404,40.0058,40.0647,73171.0
2019-12-18 10:30:00,47.66,47.77,47.55,47.61,93928.0,40.0731,40.1656,39.9806,40.0311,93928.0
2019-12-18 11:00:00,47.63,47.8,47.53,47.78,154462.0,40.0479,40.1908,39.9638,40.174,154462.0
2019-12-18 11:30:00,47.78,47.92,47.73,47.74,51180.0,40.174,40.2917,40.132,40.1404,51180.0
2019-12-18 12:00:00,47.76,47.79,47.65,47.69,44196.0,40.1572,40.1824,40.0647,40.0983,44196.0
2019-12-18 12:30:00,47.68,47.77,47.54,47.58,55472.0,40.0899,40.1656,39.9722,40.0058,55472.0
2019-12-18 13:00:00,47.57,47.61,47.45,47.52,34108.0,39.9974,40.0311,39.8965,39.9554,34108.0
2019-12-18 13:30:00,47.54,47.63,47.54,47.54,28454.0,39.9722,40.0479,39.9722,39.9722,28454.0
2019-12-18 14:00:00,47.55,47.63,47.49,47.63,51111.0,39.9806,40.0479,39.9302,40.0479,51111.0
2019-12-18 14:30:00,47.61,47.74,47.6,47.69,55443.0,40.0311,40.1404,40.0227,40.0983,55443.0
2019-12-18 15:00:00,47.69,47.7,47.57,47.6,45611.0,40.0983,40.1067,39.9974,40.0227,45611.0
2019-12-18 15:30:00,47.6,47.62,47.42,47.42,218601.0,40.0227,40.0395,39.8713,39.8713,218601.0
2019-12-19 09:30:00,47.67,47.72,47.12,47.36,68132.0,40.0815,40.1236,39.6191,39.8209,68132.0
2019-12-19 10:00:00,47.34,47.38,46.99,47.12,194499.0,39.804,39.8377,39.5098,39.6191,194499.0
2019-12-19 10:30:00,47.12,47.25,47.0,47.22,102288.0,39.6191,39.7284,39.5182,39.7031,102288.0
2019-12-19 11:00:00,47.22,47.38,47.22,47.28,61519.0,39.7031,39.8377,39.7031,39.7536,61519.0
2019-12-19 11:30:00,47.31,47.35,47.15,47.15,90302.0,39.7788,39.8125,39.6443,39.6443,90302.0
2019-12-19 12:00:00,47.16,47.29,47.16,47.25,35361.0,39.6527,39.762,39.6527,39.7284,35361.0
2019-12-19 12:30:00,47.27,47.48,47.26,47.46,38624.0,39.7452,39.9218,39.7368,39.9049,38624.0
2019-12-19 13:00:00,47.46,47.49,47.41,47.45,26194.0,39.9049,39.9302,39.8629,39.8965,26194.0
2019-12-19 13:30:00,47.47,47.58,47.46,47.51,50519.0,39.9133,40.0058,39.9049,39.947,50519.0
2019-12-19 14:00:00,47.52,47.59,47.49,47.5,31214.0,39.9554,40.0142,39.9302,39.9386,31214.0
2019-12-19 14:30:00,47.5,47.52,47.37,47.38,35709.0,39.9386,39.9554,39.8293,39.8377,35709.0
2019-12-19 15:00:00,47.38,47.46,47.26,47.27,36338.0,39.8377,39.9049,39.7368,39.7452,36338.0
2019-12-19 15:30:00,47.28,47.39,47.25,47.32,152051.0,39.7536,39.8461,39.7284,39.7872,152051.0
2019-12-20 09:30:00,47.45,47.47,46.94,46.95,160268.0,39.8965,39.9133,39.4677,39.4761,160268.0
2019-12-20 10:00:00,46.97,47.02,46.73,47.0,163044.0,39.4929,39.535,39.2911,39.5182,163044.0
2019-12-20 10:30:00,46.99,47.29,46.99,47.27,53344.0,39.5098,39.762,39.5098,39.7452,53344.0
2019-12-20 11:00:00,47.28,47.38,47.21,47.25,53586.0,39.7536,39.8377,39.6947,39.7284,53586.0
2019-12-20 11:30:00,47.25,47.29,47.16,47.29,44995.0,39.7284,39.762,39.6527,39.762,44995.0
2019-12-20 12:00:00,47.28,47.34,47.25,47.31,30863.0,39.7536,39.804,39.7284,39.7788,30863.0
2019-12-20 12:30:00,47.32,47.32,47.18,47.24,46008.0,39.7872,39.7872,39.6695,39.72,46008.0
2019-12-20 13:00:00,47.24,47.41,47.22,47.32,62448.0,39.72,39.8629,39.7031,39.7872,62448.0
2019-12-20 13:30:00,47.33,47.36,47.27,47.33,28672.0,39.7956,39.8209,39.7452,39.7956,28672.0
2019-12-20 14:00:00,47.35,47.46,47.34,47.39,31175.0,39.8125,39.9049,39.804,39.8461,31175.0
2019-12-20 14:30:00,47.39,47.52,47.39,47.47,45512.0,39.8461,39.9554,39.8461,39.9133,45512.0
2019-12-20 15:00:00,47.47,47.47,47.34,47.34,50431.0,39.9133,39.9133,39.804,39.804,50431.0
2019-12-20 15:30:00,47.34,47.46,47.26,47.28,245018.0,39.804,39.9049,39.7368,39.7536,245018.0
2019-12-23 09:30:00,47.3,47.41,46.61,46.75,212580.0,39.7704,39.8629,39.1903,39.308,212580.0
2019-12-23 10:00:00,46.76,47.25,46.74,47.11,182273.0,39.3164,39.7284,39.2996,39.6107,182273.0
2019-12-23 10:30:00,47.12,47.12,46.63,46.67,113444.0,39.6191,39.6191,39.2071,39.2407,113444.0
2019-12-23 11:00:00,46.67,47.06,46.6,47.05,121529.0,39.2407,39.5686,39.1818,39.5602,121529.0
2019-12-23 11:30:00,47.05,47.29,47.01,47.15,132728.0,39.5602,39.762,39.5266,39.6443,132728.0
2019-12-23 12:00:00,47.15,47.27,47.14,47.24,71070.0,39.6443,39.7452,39.6359,39.72,71070.0
2019-12-23 12:30:00,47.24,47.34,47.15,47.17,34546.0,39.72,39.804,39.6443,39.6611,34546.0
2019-12-23 13:00:00,47.16,47.18,47.06,47.18,43915.0,39.6527,39.6695,39.5686,39.6695,43915.0
2019-12-23 13:30:00,47.16,47.23,47.0,47.08,52371.0,39.6527,39.7116,39.5182,39.5854,52371.0
2019-12-23 14:00:00,47.09,47.17,47.02,47.12,70792.0,39.5938,39.6611,39.535,39.6191,70792.0
2019-12-23 14:30:00,47.12,47.24,47.11,47.21,50859.0,39.6191,39.72,39.6107,39.6947,50859.0
2019-12-23 15:00:00,47.2,47.21,47.09,47.11,52614.0,39.6863,39.6947,39.5938,39.6107,52614.0
2019-12-23 15:30:00,47.1,47.18,47.09,47.12,182154.0,39.6022,39.6695,39.5938,39.6191,182154.0
2019-12-24 09:30:00,47.33,47.43,47.0,47.18,79706.0,39.7956,39.8797,39.5182,39.6695,79706.0
2019-12-24 10:00:00,47.14,47.32,47.1,47.24,78857.0,39.6359,39.7872,39.6022,39.72,78857.0
2019-12-24 10:30:00,47.23,47.37,47.19,47.33,88098.0,39.7116,39.8293,39.6779,39.7956,88098.0
2019-12-24 11:00:00,47.33,47.33,47.22,47.29,49906.0,39.7956,39.7956,39.7031,39.762,49906.0
2019-12-24 11:30:00,47.29,47.53,47.26,47.53,59692.0,39.762,39.9638,39.7368,39.9638,59692.0
2019-12-24 12:00:00,47.52,47.55,47.38,47.42,52146.0,39.9554,39.9806,39.8377,39.8713,52146.0
2019-12-24 12:30:00,47.43,47.56,47.34,47.45,142205.0,39.8797,39.989,39.804,39.8965,142205.0
2019-12-26 09:30:00,47.56,47.73,47.22,47.45,224628.0,39.989,40.132,39.7031,39.8965,224628.0
2019-12-26 10:00:00,47.46,47.55,47.35,47.44,66199.0,39.9049,39.9806,39.8125,39.8881,66199.0
2019-12-26 10:30:00,47.47,47.64,47.41,47.56,62328.0,39.9133,40.0563,39.8629,39.989,62328.0
2019-12-26 11:00:00,47.55,47.6,47.36,47.38,74104.0,39.9806,40.0227,39.8209,39.8377,74104.0
2019-12-26 11:30:00,47.39,47.44,47.17,47.44,69535.0,39.8461,39.8881,39.6611,39.8881,69535.0
2019-12-26 12:00:00,47.44,47.47,47.31,47.36,83279.0,39.8881,39.9133,39.7788,39.8209,83279.0
2019-12-26 12:30:00,47.37,47.47,47.35,47.38,41944.0,39.8293,39.9133,39.8125,39.8377,41944.0
2019-12-26 13:00:00,47.39,47.56,47.3,47.53,59683.0,39.8461,39.989,39.7704,39.9638,59683.0
2019-12-26 13:30:00,47.54,47.6,47.49,47.59,35019.0,39.9722,40.0227,39.9302,40.0142,35019.0
2019-12-26 14:00:00,47.57,47.64,47.52,47.6,54382.0,39.9974,40.0563,39.9554,40.0227,54382.0
2019-12-26 14:30:00,47.61,47.67,47.58,47.66,36212.0,40.0311,40.0815,40.0058,40.0731,36212.0
2019-12-26 15:00:00,47.64,47.67,47.61,47.64,35080.0,40.0563,40.0815,40.0311,40.0563,35080.0
2019-12-26 15:30:00,47.63,47.72,47.55,47.69,150066.0,40.0479,40.1236,39.9806,40.0983,150066.0
2019-12-27 09:30:00,47.61,48.07,47.5,47.91,117316.0,40.0311,40.4178,39.9386,40.2833,117316.0
2019-12-27 10:00:00,47.9,48.15,47.82,47.94,132168.0,40.2749,40.4851,40.2076,40.3085,132168.0
2019-12-27 10:30:00,47.94,48.13,47.86,48.02,60709.0,40.3085,40.4683,40.2413,40.3758,60709.0
2019-12-27 11:00:00,48.02,48.15,47.89,48.13,51127.0,40.3758,40.4851,40.2665,40.4683,51127.0
2019-12-27 11:30:00,48.12,48.26,48.03,48.23,46806.0,40.4599,40.5776,40.3842,40.5524,46806.0
2019-12-27 12:00:00,48.23,48.24,47.94,48.04,75953.0,40.5524,40.5608,40.3085,40.3926,75953.0
2019-12-27 12:30:00,48.04,48.16,48.01,48.07,32014.0,40.3926,40.4935,40.3674,40.4178,32014.0
2019-12-27 13:00:00,48.04,48.13,48.03,48.12,40590.0,40.3926,40.4683,40.3842,40.4599,40590.0
2019-12-27 13:30:00,48.11,48.12,48.02,48.1,34414.0,40.4515,40.4599,40.3758,40.4431,34414.0
2019-12-27 14:00:00,48.1,48.44,48.1,48.44,111908.0,40.4431,40.7289,40.4431,40.7289,111908.0
2019-12-27 14:30:00,48.44,48.52,48.33,48.48,134711.0,40.7289,40.7962,40.6364,40.7626,134711.0
2019-12-27 15:00:00,48.48,48.52,48.32,48.36,102674.0,40.7626,40.7962,40.628,40.6617,102674.0
2019-12-27 15:30:00,48.37,48.41,48.07,48.23,284517.0,40.6701,40.7037,40.4178,40.5524,284517.0
2019-12-30 09:30:00,48.2,48.45,48.02,48.43,161779.0,40.5271,40.7373,40.3758,40.7205,161779.0
2019-12-30 10:00:00,48.46,48.49,48.19,48.34,73526.0,40.7458,40.771,40.5187,40.6449,73526.0
2019-12-30 10:30:00,48.34,48.46,48.29,48.43,53765.0,40.6449,40.7458,40.6028,40.7205,53765.0
2019-12-30 11:00:00,48.44,48.95,48.44,48.92,142760.0,40.7289,41.1578,40.7289,41.1325,142760.0
2019-12-30 11:30:00,48.94,49.2,48.91,49.02,131485.0,41.1493,41.368,41.1241,41.2166,131485.0
2019-12-30 12:00:00,49.02,49.22,49.0,49.2,83336.0,41.2166,41.3848,41.1998,41.368,83336.0
2019-12-30 12:30:00,49.18,49.26,49.08,49.09,82760.0,41.3511,41.4184,41.2671,41.2755,82760.0
2019-12-30 13:00:00,49.08,49.2,49.0,49.15,42877.0,41.2671,41.368,41.1998,41.3259,42877.0
2019-12-30 13:30:00,49.16,49.25,49.09,49.13,106781.0,41.3343,41.41,41.2755,41.3091,106781.0
2019-12-30 14:00:00,49.15,49.15,48.85,48.9,61361.0,41.3259,41.3259,41.0737,41.1157,61361.0
2019-12-30 14:30:00,48.89,48.99,48.85,48.91,41225.0,41.1073,41.1914,41.0737,41.1241,41225.0
2019-12-30 15:00:00,48.91,49.02,48.9,49.01,31807.0,41.1241,41.2166,41.1157,41.2082,31807.0
2019-12-30 15:30:00,49.01,49.04,48.88,48.98,155716.0,41.2082,41.2334,41.0989,41.183,155716.0
2019-12-31 09:30:00,49.1,49.71,49.08,49.45,273967.0,41.2839,41.7968,41.2671,41.5782,273967.0
2019-12-31 10:00:00,49.47,49.79,49.44,49.59,104249.0,41.595,41.864,41.5697,41.6959,104249.0
2019-12-31 10:30:00,49.58,49.61,49.31,49.35,68229.0,41.6875,41.7127,41.4604,41.4941,68229.0
2019-12-31 11:00:00,49.35,49.52,49.34,49.46,51470.0,41.4941,41.637,41.4857,41.5866,51470.0
2019-12-31 11:30:00,49.45,49.45,49.31,49.37,57872.0,41.5782,41.5782,41.4604,41.5109,57872.0
2019-12-31 12:00:00,49.37,49.58,49.33,49.58,64791.0,41.5109,41.6875,41.4773,41.6875,64791.0
2019-12-31 12:30:00,49.58,49.61,49.34,49.34,90295.0,41.6875,41.7127,41.4857,41.4857,90295.0
2019-12-31 13:00:00,49.32,49.48,49.29,49.45,27389.0,41.4689,41.6034,41.4436,41.5782,27389.0
2019-12-31 13:30:00,49.45,49.53,49.42,49.53,25415.0,41.5782,41.6454,41.5529,41.6454,25415.0
2019-12-31 14:00:00,49.55,49.69,49.53,49.69,37556.0,41.6622,41.78,41.6454,41.78,37556.0
2019-12-31 14:30:00,49.69,49.72,49.63,49.66,41496.0,41.78,41.8052,41.7295,41.7547,41496.0
2019-12-31 15:00:00,49.66,49.79,49.66,49.79,53698.0,41.7547,41.864,41.7547,41.864,53698.0
2019-12-31 15:30:00,49.79,49.8,49.48,49.49,244724.0,41.864,41.8724,41.6034,41.6118,244724.0
2020-01-02 09:30:00,49.73,49.77,48.9,49.1,126075.0,41.8136,41.8472,41.1157,41.2839,126075.0
2020-01-02 10:00:00,49.1,49.19,48.72,48.77,137653.0,41.2839,41.3595,40.9644,41.0064,137653.0
2020-01-02 10:30:00,48.77,48.83,48.62,48.77,110711.0,41.0064,41.0569,40.8803,41.0064,110711.0
2020-01-02 11:00:00,48.75,48.76,48.51,48.55,173449.0,40.9896,40.998,40.7878,40.8214,173449.0
2020-01-02 11:30:00,48.54,48.69,48.46,48.69,90629.0,40.813,40.9391,40.7458,40.9391,90629.0
2020-01-02 12:00:00,48.71,48.77,48.25,48.25,78250.0,40.956,41.0064,40.5692,40.5692,78250.0
2020-01-02 12:30:00,48.25,48.33,47.93,48.02,116029.0,40.5692,40.6364,40.3001,40.3758,116029.0
2020-01-02 13:00:00,48.0,48.04,47.82,47.84,80988.0,40.359,40.3926,40.2076,40.2244,80988.0
2020-01-02 13:30:00,47.84,47.97,47.79,47.85,56782.0,40.2244,40.3338,40.1824,40.2329,56782.0
2020-01-02 14:00:00,47.87,48.04,47.81,48.01,59335.0,40.2497,40.3926,40.1992,40.3674,59335.0
2020-01-02 14:30:00,48.02,48.03,47.89,47.9,63049.0,40.3758,40.3842,40.2665,40.2749,63049.0
2020-01-02 15:00:00,47.91,48.04,47.89,48.02,56726.0,40.2833,40.3926,40.2665,40.3758,56726.0
2020-01-02 15:30:00,48.01,48.22,47.99,48.22,242283.0,40.3674,40.544,40.3506,40.544,242283.0
2020-01-03 09:30:00,47.69,48.14,47.58,47.97,122673.0,40.0983,40.4767,40.0058,40.3338,122673.0
2020-01-03 10:00:00,47.97,48.21,47.81,47.97,65420.0,40.3338,40.5355,40.1992,40.3338,65420.0
2020-01-03 10:30:00,47.96,48.03,47.82,47.85,69513.0,40.3253,40.3842,40.2076,40.2329,69513.0
2020-01-03 11:00:00,47.85,48.06,47.79,48.05,42061.0,40.2329,40.4094,40.1824,40.401,42061.0
2020-01-03 11:30:00,48.04,48.09,47.96,47.97,41251.0,40.3926,40.4347,40.3253,40.3338,41251.0
2020-01-03 12:00:00,47.97,47.98,47.79,47.84,57576.0,40.3338,40.3422,40.1824,40.2244,57576.0
2020-01-03 12:30:00,47.85,47.9,47.8,47.87,47378.0,40.2329,40.2749,40.1908,40.2497,47378.0
2020-01-03 13:00:00,47.87,47.89,47.66,47.67,46422.0,40.2497,40.2665,40.0731,40.0815,46422.0
2020-01-03 13:30:00,47.66,47.77,47.5,47.63,60999.0,40.0731,40.1656,39.9386,40.0479,60999.0
2020-01-03 14:00:00,47.62,47.67,47.52,47.61,77946.0,40.0395,40.0815,39.9554,40.0311,77946.0
2020-01-03 14:30:00,47.6,47.72,47.55,47.58,62176.0,40.0227,40.1236,39.9806,40.0058,62176.0
2020-01-03 15:00:00,47.58,47.64,47.53,47.61,82234.0,40.0058,40.0563,39.9638,40.0311,82234.0
2020-01-03 15:30:00,47.61,47.66,47.48,47.64,283926.0,40.0311,40.0731,39.9218,40.0563,283926.0
2020-01-06 09:30:00,47.63,47.94,47.37,47.58,137410.0,40.0479,40.3085,39.8293,40.0058,137410.0
2020-01-06 10:00:00,47.59,47.62,47.48,47.57,92600.0,40.0142,40.0395,39.9218,39.9974,92600.0
2020-01-06 10:30:00,47.58,47.94,47.57,47.89,55327.0,40.0058,40.3085,39.9974,40.2665,55327.0
2020-01-06 11:00:00,47.89,48.12,47.77,48.11,103281.0,40.2665,40.4599,40.1656,40.4515,103281.0
2020-01-06 11:30:00,48.11,48.22,48.08,48.22,48901.0,40.4515,40.544,40.4262,40.544,48901.0
2020-01-06 12:00:00,48.22,48.28,47.99,48.03,53443.0,40.544,40.5944,40.3506,40.3842,53443.0
2020-01-06 12:30:00,48.02,48.06,47.97,48.04,47983.0,40.3758,40.4094,40.3338,40.3926,47983.0
2020-01-06 13:00:00,48.03,48.09,47.79,47.86,52678.0,40.3842,40.4347,40.1824,40.2413,52678.0
2020-01-06 13:30:00,47.86,47.92,47.78,47.91,43492.0,40.2413,40.2917,40.174,40.2833,43492.0
2020-01-06 14:00:00,47.92,48.03,47.87,47.92,104744.0,40.2917,40.3842,40.2497,40.2917,104744.0
2020-01-06 14:30:00,47.92,47.93,47.81,47.89,50054.0,40.2917,40.3001,40.1992,40.2665,50054.0
2020-01-06 15:00:00,47.9,47.92,47.76,47.89,96697.0,40.2749,40.2917,40.1572,40.2665,96697.0
2020-01-06 15:30:00,47.88,48.05,47.82,48.05,262067.0,40.2581,40.401,40.2076,40.401,262067.0
2020-01-07 09:30:00,47.91,48.41,47.57,48.38,74887.0,40.2833,40.7037,39.9974,40.6785,74887.0
2020-01-07 10:00:00,48.39,48.49,48.32,48.48,123884.0,40.6869,40.771,40.628,40.7626,123884.0
2020-01-07 10:30:00,48.49,48.66,48.43,48.61,77009.0,40.771,40.9139,40.7205,40.8719,77009.0
2020-01-07 11:00:00,48.61,48.62,48.27,48.29,68653.0,40.8719,40.8803,40.586,40.6028,68653.0
2020-01-07 11:30:00,48.29,48.3,48.1,48.1,34572.0,40.6028,40.6112,40.4431,40.4431,34572.0
2020-01-07 12:00:00,48.1,48.16,47.97,48.01,45507.0,40.4431,40.4935,40.3338,40.3674,45507.0
2020-01-07 12:30:00,48.0,48.08,47.92,48.07,33662.0,40.359,40.4262,40.2917,40.4178,33662.0
2020-01-07 13:00:00,48.07,48.1,48.0,48.03,26609.0,40.4178,40.4431,40.359,40.3842,26609.0
2020-01-07 13:30:00,48.04,48.06,47.96,48.02,33632.0,40.3926,40.4094,40.3253,40.3758,33632.0
2020-01-07 14:00:00,48.02,48.09,48.0,48.09,39001.0,40.3758,40.4347,40.359,40.4347,39001.0
2020-01-07 14:30:00,48.09,48.18,48.02,48.17,53130.0,40.4347,40.5103,40.3758,40.5019,53130.0
2020-01-07 15:00:00,48.17,48.34,48.15,48.32,75413.0,40.5019,40.6449,40.4851,40.628,75413.0
2020-01-07 15:30:00,48.32,48.37,48.23,48.27,179908.0,40.628,40.6701,40.5524,40.586,179908.0
2020-01-08 09:30:00,48.34,48.71,48.19,48.71,56439.0,40.6449,40.956,40.5187,40.956,56439.0
2020-01-08 10:00:00,48.71,48.84,48.28,48.37,63895.0,40.956,41.0653,40.5944,40.6701,63895.0
2020-01-08 10:30:00,48.4,48.55,48.4,48.47,69904.0,40.6953,40.8214,40.6953,40.7542,69904.0
2020-01-08 11:00:00,48.5,48.58,48.45,48.56,35107.0,40.7794,40.8466,40.7373,40.8298,35107.0
2020-01-08 11:30:00,48.58,48.77,48.5,48.61,29044.0,40.8466,41.0064,40.7794,40.8719,29044.0
2020-01-08 12:00:00,48.61,48.64,48.47,48.54,55351.0,40.8719,40.8971,40.7542,40.813,55351.0
2020-01-08 12:30:00,48.54,48.55,48.43,48.45,32386.0,40.813,40.8214,40.7205,40.7373,32386.0
2020-01-08 13:00:00,48.45,48.64,48.43,48.64,36375.0,40.7373,40.8971,40.7205,40.8971,36375.0
2020-01-08 13:30:00,48.64,48.73,48.59,48.66,100941.0,40.8971,40.9728,40.8551,40.9139,100941.0
2020-01-08 14:00:00,48.66,48.68,48.58,48.68,61157.0,40.9139,40.9307,40.8466,40.9307,61157.0
2020-01-08 14:30:00,48.69,48.73,48.63,48.7,48348.0,40.9391,40.9728,40.8887,40.9475,48348.0
2020-01-08 15:00:00,48.71,48.81,48.69,48.75,69231.0,40.956,41.04,40.9391,40.9896,69231.0
2020-01-08 15:30:00,48.75,48.76,48.48,48.59,249585.0,40.9896,40.998,40.7626,40.8551,249585.0
2020-01-09 09:30:00,48.69,48.8,47.9,48.59,61759.0,40.9391,41.0316,40.2749,40.8551,61759.0
2020-01-09 10:00:00,48.58,48.65,48.31,48.45,129778.0,40.8466,40.9055,40.6196,40.7373,129778.0
2020-01-09 10:30:00,48.45,48.6,48.38,48.52,60715.0,40.7373,40.8635,40.6785,40.7962,60715.0
2020-01-09 11:00:00,48.48,48.54,48.37,48.47,56770.0,40.7626,40.813,40.6701,40.7542,56770.0
2020-01-09 11:30:00,48.46,48.56,48.44,48.54,38431.0,40.7458,40.8298,40.7289,40.813,38431.0
2020-01-09 12:00:00,48.54,48.58,48.15,48.15,95888.0,40.813,40.8466,40.4851,40.4851,95888.0
2020-01-09 12:30:00,48.13,48.27,48.11,48.17,41291.0,40.4683,40.586,40.4515,40.5019,41291.0
2020-01-09 13:00:00,48.18,48.19,48.07,48.09,26773.0,40.5103,40.5187,40.4178,40.4347,26773.0
2020-01-09 13:30:00,48.1,48.18,48.0,48.0,83137.0,40.4431,40.5103,40.359,40.359,83137.0
2020-01-09 14:00:00,48.01,48.18,47.98,48.13,122643.0,40.3674,40.5103,40.3422,40.4683,122643.0
2020-01-09 14:30:00,48.13,48.21,48.1,48.17,39971.0,40.4683,40.5355,40.4431,40.5019,39971.0
2020-01-09 15:00:00,48.17,48.22,48.13,48.21,34489.0,40.5019,40.544,40.4683,40.5355,34489.0
2020-01-09 15:30:00,48.22,48.22,48.01,48.2,188263.0,40.544,40.544,40.3674,40.5271,188263.0
2020-01-10 09:30:00,48.01,48.4,47.7,48.15,75599.0,40.3674,40.6953,40.1067,40.4851,75599.0
2020-01-10 10:00:00,48.16,48.56,48.13,48.5,58408.0,40.4935,40.8298,40.4683,40.7794,58408.0
2020-01-10 10:30:00,48.49,48.72,48.45,48.69,59760.0,40.771,40.9644,40.7373,40.9391,59760.0
2020-01-10 11:00:00,48.71,48.94,48.68,48.72,50345.0,40.956,41.1493,40.9307,40.9644,50345.0
2020-01-10 11:30:00,48.75,48.75,48.48,48.5,26724.0,40.9896,40.9896,40.7626,40.7794,26724.0
2020-01-10 12:00:00,48.51,48.57,48.42,48.57,34169.0,40.7878,40.8382,40.7121,40.8382,34169.0
2020-01-10 12:30:00,48.58,48.59,48.44,48.47,32888.0,40.8466,40.8551,40.7289,40.7542,32888.0
2020-01-10 13:00:00,48.48,48.6,48.48,48.55,19999.0,40.7626,40.8635,40.7626,40.8214,19999.0
2020-01-10 13:30:00,48.55,48.65,48.5,48.53,18003.0,40.8214,40.9055,40.7794,40.8046,18003.0
2020-01-10 14:00:00,48.53,48.57,48.42,48.52,32607.0,40.8046,40.8382,40.7121,40.7962,32607.0
2020-01-10 14:30:00,48.52,48.55,48.41,48.41,32860.0,40.7962,40.8214,40.7037,40.7037,32860.0
2020-01-10 15:00:00,48.41,48.41,48.32,48.34,75448.0,40.7037,40.7037,40.628,40.6449,75448.0
2020-01-10 15:30:00,48.34,48.34,48.16,48.24,177263.0,40.6449,40.6449,40.4935,40.5608,177263.0
2020-01-13 09:30:00,48.38,48.48,47.8,48.08,59419.0,40.6785,40.7626,40.1908,40.4262,59419.0
2020-01-13 10:00:00,48.04,48.28,48.0,48.2,98147.0,40.3926,40.5944,40.359,40.5271,98147.0
2020-01-13 10:30:00,48.2,48.47,48.19,48.46,104115.0,40.5271,40.7542,40.5187,40.7458,104115.0
2020-01-13 11:00:00,48.43,48.75,48.43,48.71,50401.0,40.7205,40.9896,40.7205,40.956,50401.0
2020-01-13 11:30:00,48.73,48.84,48.67,48.83,41741.0,40.9728,41.0653,40.9223,41.0569,41741.0
2020-01-13 12:00:00,48.83,48.92,48.81,48.87,42403.0,41.0569,41.1325,41.04,41.0905,42403.0
2020-01-13 12:30:00,48.88,49.02,48.81,48.82,51144.0,41.0989,41.2166,41.04,41.0484,51144.0
2020-01-13 13:00:00,48.82,48.92,48.72,48.91,25925.0,41.0484,41.1325,40.9644,41.1241,25925.0
2020-01-13 13:30:00,48.92,48.93,48.8,48.91,45172.0,41.1325,41.1409,41.0316,41.1241,45172.0
2020-01-13 14:00:00,48.92,48.93,48.78,48.87,35423.0,41.1325,41.1409,41.0148,41.0905,35423.0
2020-01-13 14:30:00,48.88,48.94,48.8,48.83,43894.0,41.0989,41.1493,41.0316,41.0569,43894.0
2020-01-13 15:00:00,48.84,49.08,48.84,49.04,106920.0,41.0653,41.2671,41.0653,41.2334,106920.0
2020-01-13 15:30:00,49.04,49.26,49.04,49.24,303809.0,41.2334,41.4184,41.2334,41.4016,303809.0
2020-01-14 09:30:00,49.5,49.5,48.83,49.11,174402.0,41.6202,41.6202,41.0569,41.2923,174402.0
2020-01-14 10:00:00,49.12,49.18,48.78,48.98,54393.0,41.3007,41.3511,41.0148,41.183,54393.0
2020-01-14 10:30:00,48.96,49.04,48.83,48.95,37750.0,41.1662,41.2334,41.0569,41.1578,37750.0
2020-01-14 11:00:00,48.95,49.18,48.92,49.05,34825.0,41.1578,41.3511,41.1325,41.2418,34825.0
2020-01-14 11:30:00,49.05,49.13,49.0,49.08,42078.0,41.2418,41.3091,41.1998,41.2671,42078.0
2020-01-14 12:00:00,49.08,49.3,49.05,49.21,78717.0,41.2671,41.452,41.2418,41.3764,78717.0
2020-01-14 12:30:00,49.21,49.35,49.03,49.35,58008.0,41.3764,41.4941,41.225,41.4941,58008.0
2020-01-14 13:00:00,49.36,49.36,49.22,49.23,23311.0,41.5025,41.5025,41.3848,41.3932,23311.0
2020-01-14 13:30:00,49.24,49.36,49.12,49.28,83046.0,41.4016,41.5025,41.3007,41.4352,83046.0
2020-01-14 14:00:00,49.27,49.28,49.12,49.26,44602.0,41.4268,41.4352,41.3007,41.4184,44602.0
2020-01-14 14:30:00,49.26,49.33,49.22,49.28,62995.0,41.4184,41.4773,41.3848,41.4352,62995.0
2020-01-14 15:00:00,49.29,49.39,49.29,49.34,56426.0,41.4436,41.5277,41.4436,41.4857,56426.0
2020-01-14 15:30:00,49.34,49.5,49.31,49.41,199263.0,41.4857,41.6202,41.4604,41.5445,199263.0
2020-01-15 09:30:00,49.0,49.29,48.94,49.1,72446.0,41.1998,41.4436,41.1493,41.2839,72446.0
2020-01-15 10:00:00,49.07,49.11,48.94,48.98,48489.0,41.2586,41.2923,41.1493,41.183,48489.0
2020-01-15 10:30:00,48.99,49.06,48.87,48.97,45458.0,41.1914,41.2502,41.0905,41.1746,45458.0
2020-01-15 11:00:00,48.98,48.99,48.65,48.78,65358.0,41.183,41.1914,40.9055,41.0148,65358.0
2020-01-15 11:30:00,48.78,48.89,48.58,48.59,73567.0,41.0148,41.1073,40.8466,40.8551,73567.0
2020-01-15 12:00:00,48.58,48.6,48.47,48.48,76586.0,40.8466,40.8635,40.7542,40.7626,76586.0
2020-01-15 12:30:00,48.48,48.49,48.33,48.33,49341.0,40.7626,40.771,40.6364,40.6364,49341.0
2020-01-15 13:00:00,48.33,48.53,48.3,48.5,65755.0,40.6364,40.8046,40.6112,40.7794,65755.0
2020-01-15 13:30:00,48.5,48.54,48.14,48.16,119702.0,40.7794,40.813,40.4767,40.4935,119702.0
2020-01-15 14:00:00,48.16,48.23,48.1,48.21,71628.0,40.4935,40.5524,40.4431,40.5355,71628.0
2020-01-15 14:30:00,48.21,48.21,47.99,48.02,83605.0,40.5355,40.5355,40.3506,40.3758,83605.0
2020-01-15 15:00:00,48.02,48.1,47.88,48.03,193892.0,40.3758,40.4431,40.2581,40.3842,193892.0
2020-01-15 15:30:00,48.03,48.47,48.0,48.47,368913.0,40.3842,40.7542,40.359,40.7542,368913.0
2020-01-16 09:30:00,48.65,49.12,48.51,48.96,83568.0,40.9055,41.3007,40.7878,41.1662,83568.0
2020-01-16 10:00:00,48.97,49.15,48.81,49.0,49782.0,41.1746,41.3259,41.04,41.1998,49782.0
2020-01-16 10:30:00,49.01,49.06,48.87,48.9,35557.0,41.2082,41.2502,41.0905,41.1157,35557.0
2020-01-16 11:00:00,48.89,49.09,48.89,48.93,43912.0,41.1073,41.2755,41.1073,41.1409,43912.0
2020-01-16 11:30:00,48.93,49.0,48.63,48.66,23990.0,41.1409,41.1998,40.8887,40.9139,23990.0
2020-01-16 12:00:00,48.67,48.81,48.65,48.77,30204.0,40.9223,41.04,40.9055,41.0064,30204.0
2020-01-16 12:30:00,48.77,48.93,48.72,48.91,19516.0,41.0064,41.1409,40.9644,41.1241,19516.0
2020-01-16 13:00:00,48.91,48.92,48.82,48.88,17439.0,41.1241,41.1325,41.0484,41.0989,17439.0
2020-01-16 13:30:00,48.87,48.91,48.78,48.79,23644.0,41.0905,41.1241,41.0148,41.0232,23644.0
2020-01-16 14:00:00,48.8,48.84,48.71,48.76,27274.0,41.0316,41.0653,40.956,40.998,27274.0
2020-01-16 14:30:00,48.76,48.77,48.61,48.68,39896.0,40.998,41.0064,40.8719,40.9307,39896.0
2020-01-16 15:00:00,48.68,48.75,48.65,48.67,46620.0,40.9307,40.9896,40.9055,40.9223,46620.0
2020-01-16 15:30:00,48.67,48.77,48.62,48.73,203723.0,40.9223,41.0064,40.8803,40.9728,203723.0
2020-01-17 09:30:00,48.94,48.96,48.37,48.43,37886.0,41.1493,41.1662,40.6701,40.7205,37886.0
2020-01-17 10:00:00,48.5,48.58,48.31,48.51,30186.0,40.7794,40.8466,40.6196,40.7878,30186.0
2020-01-17 10:30:00,48.48,48.5,48.25,48.25,31798.0,40.7626,40.7794,40.5692,40.5692,31798.0
2020-01-17 11:00:00,48.25,48.36,48.11,48.13,34881.0,40.5692,40.6617,40.4515,40.4683,34881.0
2020-01-17 11:30:00,48.11,48.14,48.01,48.09,33421.0,40.4515,40.4767,40.3674,40.4347,33421.0
2020-01-17 12:00:00,48.09,48.2,48.08,48.1,24798.0,40.4347,40.5271,40.4262,40.4431,24798.0
2020-01-17 12:30:00,48.1,48.19,48.09,48.14,25152.0,40.4431,40.5187,40.4347,40.4767,25152.0
2020-01-17 13:00:00,48.15,48.25,48.12,48.2,18970.0,40.4851,40.5692,40.4599,40.5271,18970.0
2020-01-17 13:30:00,48.19,48.22,48.12,48.12,17486.0,40.5187,40.544,40.4599,40.4599,17486.0
2020-01-17 14:00:00,48.12,48.22,48.06,48.2,39530.0,40.4599,40.544,40.4094,40.5271,39530.0
2020-01-17 14:30:00,48.19,48.3,48.17,48.27,31700.0,40.5187,40.6112,40.5019,40.586,31700.0
2020-01-17 15:00:00,48.26,48.28,48.13,48.25,32079.0,40.5776,40.5944,40.4683,40.5692,32079.0
2020-01-17 15:30:00,48.26,48.29,48.18,48.24,118288.0,40.5776,40.6028,40.5103,40.5608,118288.0
2020-01-21 09:30:00,48.22,48.48,47.68,48.05,130590.0,40.544,40.7626,40.0899,40.401,130590.0
2020-01-21 10:00:00,47.97,47.97,47.49,47.69,94145.0,40.3338,40.3338,39.9302,40.0983,94145.0
2020-01-21 10:30:00,47.72,47.82,47.51,47.55,54302.0,40.1236,40.2076,39.947,39.9806,54302.0
2020-01-21 11:00:00,47.57,47.71,47.48,47.48,48312.0,39.9974,40.1151,39.9218,39.9218,48312.0
2020-01-21 11:30:00,47.48,47.83,47.47,47.8,82127.0,39.9218,40.216,39.9133,40.1908,82127.0
2020-01-21 12:00:00,47.83,47.99,47.83,47.99,23252.0,40.216,40.3506,40.216,40.3506,23252.0
2020-01-21 12:30:00,47.97,48.02,47.89,47.94,22311.0,40.3338,40.3758,40.2665,40.3085,22311.0
2020-01-21 13:00:00,47.94,47.95,47.75,47.77,25251.0,40.3085,40.3169,40.1488,40.1656,25251.0
2020-01-21 13:30:00,47.75,47.76,47.54,47.55,22721.0,40.1488,40.1572,39.9722,39.9806,22721.0
2020-01-21 14:00:00,47.55,47.7,47.54,47.64,52771.0,39.9806,40.1067,39.9722,40.0563,52771.0
2020-01-21 14:30:00,47.62,47.92,47.62,47.89,63745.0,40.0395,40.2917,40.0395,40.2665,63745.0
2020-01-21 15:00:00,47.9,48.05,47.83,47.88,70892.0,40.2749,40.401,40.216,40.2581,70892.0
2020-01-21 15:30:00,47.88,47.9,47.69,47.82,183754.0,40.2581,40.2749,40.0983,40.2076,183754.0
2020-01-22 09:30:00,48.02,48.12,47.74,48.09,72794.0,40.3758,40.4599,40.1404,40.4347,72794.0
2020-01-22 10:00:00,48.1,48.35,48.07,48.27,47869.0,40.4431,40.6533,40.4178,40.586,47869.0
2020-01-22 10:30:00,48.24,48.25,48.04,48.1,111513.0,40.5608,40.5692,40.3926,40.4431,111513.0
2020-01-22 11:00:00,48.11,48.32,48.05,48.32,61523.0,40.4515,40.628,40.401,40.628,61523.0
2020-01-22 11:30:00,48.32,48.35,48.24,48.31,25565.0,40.628,40.6533,40.5608,40.6196,25565.0
2020-01-22 12:00:00,48.3,48.31,48.16,48.21,12144.0,40.6112,40.6196,40.4935,40.5355,12144.0
2020-01-22 12:30:00,48.22,48.45,48.22,48.41,18273.0,40.544,40.7373,40.544,40.7037,18273.0
2020-01-22 13:00:00,48.43,48.44,48.36,48.37,19216.0,40.7205,40.7289,40.6617,40.6701,19216.0
2020-01-22 13:30:00,48.38,48.43,48.34,48.35,10058.0,40.6785,40.7205,40.6449,40.6533,10058.0
2020-01-22 14:00:00,48.34,48.41,48.22,48.22,15543.0,40.6449,40.7037,40.544,40.544,15543.0
2020-01-22 14:30:00,48.22,48.27,48.09,48.09,20043.0,40.544,40.586,40.4347,40.4347,20043.0
2020-01-22 15:00:00,48.1,48.1,47.95,47.97,100573.0,40.4431,40.4431,40.3169,40.3338,100573.0
2020-01-22 15:30:00,47.97,48.01,47.81,47.91,197983.0,40.3338,40.3674,40.1992,40.2833,197983.0
2020-01-23 09:30:00,47.5,47.75,45.85,46.85,289680.0,39.9386,40.1488,38.5512,39.392,289680.0
2020-01-23 10:00:00,46.9,47.26,46.87,47.21,94401.0,39.4341,39.7368,39.4089,39.6947,94401.0
2020-01-23 10:30:00,47.19,47.47,47.09,47.24,54048.0,39.6779,39.9133,39.5938,39.72,54048.0
2020-01-23 11:00:00,47.25,47.32,47.06,47.2,59799.0,39.7284,39.7872,39.5686,39.6863,59799.0
2020-01-23 11:30:00,47.23,47.49,47.22,47.34,32192.0,39.7116,39.9302,39.7031,39.804,32192.0
2020-01-23 12:00:00,47.32,47.46,47.27,47.43,27404.0,39.7872,39.9049,39.7452,39.8797,27404.0
2020-01-23 12:30:00,47.44,47.46,47.21,47.27,39389.0,39.8881,39.9049,39.6947,39.7452,39389.0
2020-01-23 13:00:00,47.29,47.46,47.26,47.36,45271.0,39.762,39.9049,39.7368,39.8209,45271.0
2020-01-23 13:30:00,47.36,47.5,47.3,47.33,46332.0,39.8209,39.9386,39.7704,39.7956,46332.0
2020-01-23 14:00:00,47.33,47.46,47.32,47.4,43091.0,39.7956,39.9049,39.7872,39.8545,43091.0
2020-01-23 14:30:00,47.4,47.4,47.23,47.23,58566.0,39.8545,39.8545,39.7116,39.7116,58566.0
2020-01-23 15:00:00,47.23,47.24,47.07,47.07,72415.0,39.7116,39.72,39.577,39.577,72415.0
2020-01-23 15:30:00,47.07,47.12,46.87,46.99,225422.0,39.577,39.6191,39.4089,39.5098,225422.0
2020-01-24 09:30:00,46.97,47.09,46.38,46.5,82205.0,39.4929,39.5938,38.9969,39.0978,82205.0
2020-01-24 10:00:00,46.51,46.53,46.07,46.23,215444.0,39.1062,39.123,38.7362,38.8707,215444.0
2020-01-24 10:30:00,46.23,46.24,45.77,45.94,116016.0,38.8707,38.8791,38.484,38.6269,116016.0
2020-01-24 11:00:00,45.94,46.0,45.83,45.89,59757.0,38.6269,38.6774,38.5344,38.5849,59757.0
2020-01-24 11:30:00,45.93,46.0,45.79,45.79,41678.0,38.6185,38.6774,38.5008,38.5008,41678.0
2020-01-24 12:00:00,45.79,45.86,45.65,45.8,51278.0,38.5008,38.5596,38.3831,38.5092,51278.0
2020-01-24 12:30:00,45.82,46.13,45.79,46.04,34242.0,38.526,38.7867,38.5008,38.711,34242.0
2020-01-24 13:00:00,46.04,46.06,45.92,45.95,30694.0,38.711,38.7278,38.6101,38.6353,30694.0
2020-01-24 13:30:00,45.96,45.96,45.76,45.86,29393.0,38.6437,38.6437,38.4756,38.5596,29393.0
2020-01-24 14:00:00,45.86,45.9,45.78,45.79,38561.0,38.5596,38.5933,38.4924,38.5008,38561.0
2020-01-24 14:30:00,45.81,45.95,45.78,45.95,71537.0,38.5176,38.6353,38.4924,38.6353,71537.0
2020-01-24 15:00:00,45.95,46.17,45.94,46.15,46400.0,38.6353,38.8203,38.6269,38.8035,46400.0
2020-01-24 15:30:00,46.15,46.15,45.88,45.93,263911.0,38.8035,38.8035,38.5765,38.6185,263911.0
2020-01-27 09:30:00,45.29,46.31,44.96,46.25,90294.0,38.0804,38.938,37.8029,38.8876,90294.0
2020-01-27 10:00:00,46.21,46.23,45.82,46.13,67906.0,38.8539,38.8707,38.526,38.7867,67906.0
2020-01-27 10:30:00,46.16,46.17,45.84,45.99,51529.0,38.8119,38.8203,38.5428,38.6689,51529.0
2020-01-27 11:00:00,45.99,46.21,45.98,46.14,27148.0,38.6689,38.8539,38.6605,38.7951,27148.0
2020-01-27 11:30:00,46.14,46.52,46.06,46.48,36830.0,38.7951,39.1146,38.7278,39.0809,36830.0
2020-01-27 12:00:00,46.47,46.56,46.36,46.41,53868.0,39.0725,39.1482,38.98,39.0221,53868.0
2020-01-27 12:30:00,46.39,46.52,46.34,46.52,22413.0,39.0053,39.1146,38.9632,39.1146,22413.0
2020-01-27 13:00:00,46.55,46.82,46.52,46.77,67021.0,39.1398,39.3668,39.1146,39.3248,67021.0
2020-01-27 13:30:00,46.77,46.83,46.72,46.78,68968.0,39.3248,39.3752,39.2827,39.3332,68968.0
2020-01-27 14:00:00,46.76,46.86,46.75,46.78,58087.0,39.3164,39.4005,39.308,39.3332,58087.0
2020-01-27 14:30:00,46.79,46.87,46.47,46.49,153375.0,39.3416,39.4089,39.0725,39.0894,153375.0
2020-01-27 15:00:00,46.49,46.67,46.48,46.58,44407.0,39.0894,39.2407,39.0809,39.165,44407.0
2020-01-27 15:30:00,46.59,46.68,46.45,46.45,157011.0,39.1734,39.2491,39.0557,39.0557,157011.0
2020-01-28 09:30:00,46.64,46.74,45.67,45.74,64799.0,39.2155,39.2996,38.3999,38.4587,64799.0
2020-01-28 10:00:00,45.77,46.74,45.77,46.48,170535.0,38.484,39.2996,38.484,39.0809,170535.0
2020-01-28 10:30:00,46.44,46.44,46.18,46.28,52521.0,39.0473,39.0473,38.8287,38.9128,52521.0
2020-01-28 11:00:00,46.27,46.35,46.11,46.28,36219.0,38.9044,38.9716,38.7698,38.9128,36219.0
2020-01-28 11:30:00,46.27,46.33,46.21,46.23,23506.0,38.9044,38.9548,38.8539,38.8707,23506.0
2020-01-28 12:00:00,46.23,46.28,46.1,46.15,24450.0,38.8707,38.9128,38.7614,38.8035,24450.0
2020-01-28 12:30:00,46.16,46.32,46.09,46.32,21449.0,38.8119,38.9464,38.753,38.9464,21449.0
2020-01-28 13:00:00,46.31,46.41,46.21,46.36,30988.0,38.938,39.0221,38.8539,38.98,30988.0
2020-01-28 13:30:00,46.37,46.45,46.26,46.41,46176.0,38.9885,39.0557,38.896,39.0221,46176.0
2020-01-28 14:00:00,46.41,46.57,46.39,46.44,60293.0,39.0221,39.1566,39.0053,39.0473,60293.0
2020-01-28 14:30:00,46.44,46.67,46.32,46.66,75844.0,39.0473,39.2407,38.9464,39.2323,75844.0
2020-01-28 15:00:00,46.68,46.71,46.37,46.47,84406.0,39.2491,39.2743,38.9885,39.0725,84406.0
2020-01-28 15:30:00,46.46,46.51,46.21,46.22,156838.0,39.0641,39.1062,38.8539,38.8623,156838.0
2020-01-29 09:30:00,46.33,46.75,46.18,46.22,26217.0,38.9548,39.308,38.8287,38.8623,26217.0
2020-01-29 10:00:00,46.21,46.42,46.02,46.42,64968.0,38.8539,39.0305,38.6942,39.0305,64968.0
2020-01-29 10:30:00,46.4,46.49,46.17,46.21,91739.0,39.0137,39.0894,38.8203,38.8539,91739.0
2020-01-29 11:00:00,46.21,46.29,45.95,46.07,67753.0,38.8539,38.9212,38.6353,38.7362,67753.0
2020-01-29 11:30:00,46.1,46.3,46.06,46.3,88268.0,38.7614,38.9296,38.7278,38.9296,88268.0
2020-01-29 12:00:00,46.3,46.43,46.27,46.43,18640.0,38.9296,39.0389,38.9044,39.0389,18640.0
2020-01-29 12:30:00,46.42,46.58,46.42,46.49,24152.0,39.0305,39.165,39.0305,39.0894,24152.0
2020-01-29 13:00:00,46.49,46.7,46.45,46.49,34883.0,39.0894,39.2659,39.0557,39.0894,34883.0
2020-01-29 13:30:00,46.51,46.6,46.49,46.6,19722.0,39.1062,39.1818,39.0894,39.1818,19722.0
2020-01-29 14:00:00,46.62,46.68,46.52,46.62,24541.0,39.1987,39.2491,39.1146,39.1987,24541.0
2020-01-29 14:30:00,46.61,46.67,46.44,46.52,31921.0,39.1903,39.2407,39.0473,39.1146,31921.0
2020-01-29 15:00:00,46.53,46.53,46.35,46.45,59729.0,39.123,39.123,38.9716,39.0557,59729.0
2020-01-29 15:30:00,46.45,46.53,46.31,46.32,94685.0,39.0557,39.123,38.938,38.9464,94685.0
2020-01-30 09:30:00,46.11,46.37,46.0,46.1,20813.0,38.7698,38.9885,38.6774,38.7614,20813.0
2020-01-30 10:00:00,46.06,46.15,45.92,46.15,27353.0,38.7278,38.8035,38.6101,38.8035,27353.0
2020-01-30 10:30:00,46.11,46.13,45.78,45.91,39991.0,38.7698,38.7867,38.4924,38.6017,39991.0
2020-01-30 11:00:00,45.94,46.01,45.81,45.97,30140.0,38.6269,38.6858,38.5176,38.6521,30140.0
2020-01-30 11:30:00,45.98,45.99,45.88,45.88,19387.0,38.6605,38.6689,38.5765,38.5765,19387.0
2020-01-30 12:00:00,45.88,45.9,45.8,45.83,19395.0,38.5765,38.5933,38.5092,38.5344,19395.0
2020-01-30 12:30:00,45.82,45.88,45.72,45.84,37466.0,38.526,38.5765,38.4419,38.5428,37466.0
2020-01-30 13:00:00,45.84,45.84,45.61,45.67,21689.0,38.5428,38.5428,38.3494,38.3999,21689.0
2020-01-30 13:30:00,45.68,45.72,45.61,45.62,27685.0,38.4083,38.4419,38.3494,38.3578,27685.0
2020-01-30 14:00:00,45.63,45.63,45.38,45.39,38260.0,38.3663,38.3663,38.1561,38.1645,38260.0
2020-01-30 14:30:00,45.39,45.57,45.33,45.52,113506.0,38.1645,38.3158,38.114,38.2738,113506.0
2020-01-30 15:00:00,45.53,45.63,45.45,45.55,68033.0,38.2822,38.3663,38.2149,38.299,68033.0
2020-01-30 15:30:00,45.55,45.71,45.4,45.43,284661.0,38.299,38.4335,38.1729,38.1981,284661.0
2020-01-31 09:30:00,45.34,45.44,44.6,44.81,81374.0,38.1224,38.2065,37.5002,37.6768,81374.0
2020-01-31 10:00:00,44.8,45.14,44.63,44.93,68007.0,37.6684,37.9543,37.5254,37.7777,68007.0
2020-01-31 10:30:00,44.93,44.93,44.61,44.72,69392.0,37.7777,37.7777,37.5086,37.6011,69392.0
2020-01-31 11:00:00,44.71,44.79,44.57,44.59,65378.0,37.5927,37.66,37.475,37.4918,65378.0
2020-01-31 11:30:00,44.57,45.05,44.54,45.02,67424.0,37.475,37.8786,37.4498,37.8534,67424.0
2020-01-31 12:00:00,45.01,45.08,44.94,44.98,54251.0,37.845,37.9038,37.7861,37.8197,54251.0
2020-01-31 12:30:00,44.97,45.0,44.77,44.77,70575.0,37.8113,37.8365,37.6432,37.6432,70575.0
2020-01-31 13:00:00,44.78,44.96,44.68,44.71,33724.0,37.6516,37.8029,37.5675,37.5927,33724.0
2020-01-31 13:30:00,44.68,44.77,44.64,44.72,26487.0,37.5675,37.6432,37.5339,37.6011,26487.0
2020-01-31 14:00:00,44.72,44.75,44.45,44.48,59506.0,37.6011,37.6263,37.3741,37.3993,59506.0
2020-01-31 14:30:00,44.5,44.62,44.35,44.37,54046.0,37.4161,37.517,37.29,37.3068,54046.0
2020-01-31 15:00:00,44.36,44.37,44.17,44.21,76238.0,37.2984,37.3068,37.1387,37.1723,76238.0
2020-01-31 15:30:00,44.2,44.36,44.11,44.22,256460.0,37.1639,37.2984,37.0882,37.1807,256460.0
2020-02-03 09:30:00,44.39,45.13,44.36,44.68,61059.0,37.3236,37.9458,37.2984,37.5675,61059.0
2020-02-03 10:00:00,44.7,45.03,44.43,45.02,103569.0,37.5843,37.8618,37.3573,37.8534,103569.0
2020-02-03 10:30:00,45.0,45.15,44.88,45.0,36942.0,37.8365,37.9627,37.7356,37.8365,36942.0
2020-02-03 11:00:00,45.03,45.15,44.95,45.06,76656.0,37.8618,37.9627,37.7945,37.887,76656.0
2020-02-03 11:30:00,45.05,45.05,44.64,44.71,40205.0,37.8786,37.8786,37.5339,37.5927,40205.0
2020-02-03 12:00:00,44.7,44.98,44.65,44.78,68777.0,37.5843,37.8197,37.5423,37.6516,68777.0
2020-02-03 12:30:00,44.76,44.77,44.56,44.73,46674.0,37.6347,37.6432,37.4666,37.6095,46674.0
2020-02-03 13:00:00,44.73,44.78,44.52,44.65,35558.0,37.6095,37.6516,37.433,37.5423,35558.0
2020-02-03 13:30:00,44.65,44.65,44.47,44.5,38229.0,37.5423,37.5423,37.3909,37.4161,38229.0
2020-02-03 14:00:00,44.49,44.51,44.26,44.27,63947.0,37.4077,37.4245,37.2143,37.2227,63947.0
2020-02-03 14:30:00,44.27,44.31,44.16,44.16,75561.0,37.2227,37.2564,37.1303,37.1303,75561.0
2020-02-03 15:00:00,44.14,44.22,44.06,44.13,92659.0,37.1134,37.1807,37.0462,37.105,92659.0
2020-02-03 15:30:00,44.12,44.14,43.84,43.91,347072.0,37.0966,37.1134,36.8612,36.9201,347072.0
2020-02-04 09:30:00,44.33,44.62,44.03,44.29,106503.0,37.2732,37.517,37.021,37.2396,106503.0
2020-02-04 10:00:00,44.31,44.48,44.22,44.31,61170.0,37.2564,37.3993,37.1807,37.2564,61170.0
2020-02-04 10:30:00,44.31,44.34,43.75,43.77,57288.0,37.2564,37.2816,36.7855,36.8023,57288.0
2020-02-04 11:00:00,43.77,44.05,43.73,43.93,93744.0,36.8023,37.0378,36.7687,36.9369,93744.0
2020-02-04 11:30:00,43.91,43.95,43.59,43.76,77170.0,36.9201,36.9537,36.651,36.7939,77170.0
2020-02-04 12:00:00,43.76,44.18,43.75,44.09,87743.0,36.7939,37.1471,36.7855,37.0714,87743.0
2020-02-04 12:30:00,44.08,44.08,43.93,44.05,46675.0,37.063,37.063,36.9369,37.0378,46675.0
2020-02-04 13:00:00,44.04,44.12,44.0,44.02,59555.0,37.0294,37.0966,36.9957,37.0125,59555.0
2020-02-04 13:30:00,44.03,44.06,43.89,43.94,55459.0,37.021,37.0462,36.9032,36.9453,55459.0
2020-02-04 14:00:00,43.93,43.95,43.68,43.69,50580.0,36.9369,36.9537,36.7267,36.7351,50580.0
2020-02-04 14:30:00,43.68,43.78,43.53,43.53,54795.0,36.7267,36.8108,36.6005,36.6005,54795.0
2020-02-04 15:00:00,43.54,43.75,43.48,43.57,85291.0,36.609,36.7855,36.5585,36.6342,85291.0
2020-02-04 15:30:00,43.56,43.74,43.44,43.59,346769.0,36.6258,36.7771,36.5249,36.651,346769.0
2020-02-05 09:30:00,43.86,44.44,43.75,44.38,52000.0,36.878,37.3657,36.7855,37.3152,52000.0
2020-02-05 10:00:00,44.39,44.72,44.38,44.48,80467.0,37.3236,37.6011,37.3152,37.3993,80467.0
2020-02-05 10:30:00,44.48,44.86,44.39,44.82,69618.0,37.3993,37.7188,37.3236,37.6852,69618.0
2020-02-05 11:00:00,44.8,45.16,44.55,45.07,84508.0,37.6684,37.9711,37.4582,37.8954,84508.0
2020-02-05 11:30:00,45.07,45.07,44.75,44.81,58370.0,37.8954,37.8954,37.6263,37.6768,58370.0
2020-02-05 12:00:00,44.8,45.28,44.78,45.02,105930.0,37.6684,38.072,37.6516,37.8534,105930.0
2020-02-05 12:30:00,45.01,45.13,44.98,45.05,51927.0,37.845,37.9458,37.8197,37.8786,51927.0
2020-02-05 13:00:00,45.05,45.18,45.03,45.04,37573.0,37.8786,37.9879,37.8618,37.8702,37573.0
2020-02-05 13:30:00,45.05,45.18,44.99,45.18,51721.0,37.8786,37.9879,37.8281,37.9879,51721.0
2020-02-05 14:00:00,45.19,45.27,45.13,45.16,107589.0,37.9963,38.0636,37.9458,37.9711,107589.0
2020-02-05 14:30:00,45.17,45.27,45.12,45.18,34384.0,37.9795,38.0636,37.9374,37.9879,34384.0
2020-02-05 15:00:00,45.18,45.42,45.0,45.31,118283.0,37.9879,38.1897,37.8365,38.0972,118283.0
2020-02-05 15:30:00,45.33,45.6,45.32,45.45,365878.0,38.114,38.341,38.1056,38.2149,365878.0
2020-02-06 09:30:00,45.57,46.46,45.51,46.07,98077.0,38.3158,39.0641,38.2654,38.7362,98077.0
2020-02-06 10:00:00,46.05,46.66,45.97,46.3,115915.0,38.7194,39.2323,38.6521,38.9296,115915.0
2020-02-06 10:30:00,46.3,46.35,46.13,46.31,57608.0,38.9296,38.9716,38.7867,38.938,57608.0
2020-02-06 11:00:00,46.32,46.72,46.31,46.71,71503.0,38.9464,39.2827,38.938,39.2743,71503.0
2020-02-06 11:30:00,46.73,46.73,46.46,46.55,32214.0,39.2911,39.2911,39.0641,39.1398,32214.0
2020-02-06 12:00:00,46.55,46.61,46.43,46.59,29147.0,39.1398,39.1903,39.0389,39.1734,29147.0
2020-02-06 12:30:00,46.59,46.72,46.31,46.31,92203.0,39.1734,39.2827,38.938,38.938,92203.0
2020-02-06 13:00:00,46.3,46.3,46.14,46.26,38248.0,38.9296,38.9296,38.7951,38.896,38248.0
2020-02-06 13:30:00,46.26,46.34,46.18,46.32,34495.0,38.896,38.9632,38.8287,38.9464,34495.0
2020-02-06 14:00:00,46.32,46.37,46.15,46.29,45679.0,38.9464,38.9885,38.8035,38.9212,45679.0
2020-02-06 14:30:00,46.29,46.32,46.2,46.26,38369.0,38.9212,38.9464,38.8455,38.896,38369.0
2020-02-06 15:00:00,46.25,46.25,45.99,45.99,58359.0,38.8876,38.8876,38.6689,38.6689,58359.0
2020-02-06 15:30:00,45.99,46.13,45.91,45.92,174118.0,38.6689,38.7867,38.6017,38.6101,174118.0
2020-02-07 09:30:00,45.77,46.18,45.07,45.12,81349.0,38.484,38.8287,37.8954,37.9374,81349.0
2020-02-07 10:00:00,45.09,45.16,44.59,44.65,151544.0,37.9122,37.9711,37.4918,37.5423,151544.0
2020-02-07 10:30:00,44.66,44.66,44.18,44.31,176573.0,37.5507,37.5507,37.1471,37.2564,176573.0
2020-02-07 11:00:00,44.3,44.5,44.08,44.21,60170.0,37.248,37.4161,37.063,37.1723,60170.0
2020-02-07 11:30:00,44.22,44.23,43.76,43.96,163154.0,37.1807,37.1891,36.7939,36.9621,163154.0
2020-02-07 12:00:00,43.97,44.16,43.86,44.12,58428.0,36.9705,37.1303,36.878,37.0966,58428.0
2020-02-07 12:30:00,44.12,44.25,44.1,44.24,76973.0,37.0966,37.2059,37.0798,37.1975,76973.0
2020-02-07 13:00:00,44.23,44.4,44.11,44.17,80503.0,37.1891,37.3321,37.0882,37.1387,80503.0
2020-02-07 13:30:00,44.17,44.54,44.16,44.41,36223.0,37.1387,37.4498,37.1303,37.3405,36223.0
2020-02-07 14:00:00,44.41,44.41,44.13,44.29,61899.0,37.3405,37.3405,37.105,37.2396,61899.0
2020-02-07 14:30:00,44.29,44.37,44.22,44.29,34990.0,37.2396,37.3068,37.1807,37.2396,34990.0
2020-02-07 15:00:00,44.28,44.33,44.25,44.27,51704.0,37.2312,37.2732,37.2059,37.2227,51704.0
2020-02-07 15:30:00,44.27,44.4,44.17,44.22,161129.0,37.2227,37.3321,37.1387,37.1807,161129.0
2020-02-10 09:30:00,44.17,44.72,44.01,44.69,48814.0,37.1387,37.6011,37.0041,37.5759,48814.0
2020-02-10 10:00:00,44.72,44.74,44.11,44.21,43526.0,37.6011,37.6179,37.0882,37.1723,43526.0
2020-02-10 10:30:00,44.17,44.2,43.88,43.98,45493.0,37.1387,37.1639,36.8948,36.9789,45493.0
2020-02-10 11:00:00,43.97,43.99,43.76,43.95,55056.0,36.9705,36.9873,36.7939,36.9537,55056.0
2020-02-10 11:30:00,43.95,43.96,43.64,43.66,58159.0,36.9537,36.9621,36.693,36.7099,58159.0
2020-02-10 12:00:00,43.65,43.93,43.64,43.87,35492.0,36.7014,36.9369,36.693,36.8864,35492.0
2020-02-10 12:30:00,43.86,44.01,43.76,43.95,34899.0,36.878,37.0041,36.7939,36.9537,34899.0
2020-02-10 13:00:00,43.93,44.08,43.86,43.97,26161.0,36.9369,37.063,36.878,36.9705,26161.0
2020-02-10 13:30:00,43.98,44.13,43.97,44.1,31360.0,36.9789,37.105,36.9705,37.0798,31360.0
2020-02-10 14:00:00,44.1,44.11,43.93,43.93,31763.0,37.0798,37.0882,36.9369,36.9369,31763.0
2020-02-10 14:30:00,43.94,44.09,43.91,43.96,31644.0,36.9453,37.0714,36.9201,36.9621,31644.0
2020-02-10 15:00:00,43.96,43.96,43.73,43.76,78117.0,36.9621,36.9621,36.7687,36.7939,78117.0
2020-02-10 15:30:00,43.76,43.77,43.61,43.74,286269.0,36.7939,36.8023,36.6678,36.7771,286269.0
2020-02-11 09:30:00,43.5,44.25,43.27,44.18,110323.0,36.5753,37.2059,36.3819,37.1471,110323.0
2020-02-11 10:00:00,44.18,44.28,43.81,44.24,85221.0,37.1471,37.2312,36.836,37.1975,85221.0
2020-02-11 10:30:00,44.22,44.24,44.0,44.13,54219.0,37.1807,37.1975,36.9957,37.105,54219.0
2020-02-11 11:00:00,44.13,44.26,44.0,44.16,111085.0,37.105,37.2143,36.9957,37.1303,111085.0
2020-02-11 11:30:00,44.18,44.35,44.09,44.23,47302.0,37.1471,37.29,37.0714,37.1891,47302.0
2020-02-11 12:00:00,44.24,44.44,44.22,44.43,36983.0,37.1975,37.3657,37.1807,37.3573,36983.0
2020-02-11 12:30:00,44.43,44.48,44.26,44.33,51148.0,37.3573,37.3993,37.2143,37.2732,51148.0
2020-02-11 13:00:00,44.33,44.37,44.23,44.27,56193.0,37.2732,37.3068,37.1891,37.2227,56193.0
2020-02-11 13:30:00,44.27,44.53,44.26,44.47,46404.0,37.2227,37.4414,37.2143,37.3909,46404.0
2020-02-11 14:00:00,44.47,44.5,44.27,44.35,52039.0,37.3909,37.4161,37.2227,37.29,52039.0
2020-02-11 14:30:00,44.35,44.43,44.27,44.28,47759.0,37.29,37.3573,37.2227,37.2312,47759.0
2020-02-11 15:00:00,44.29,44.3,44.14,44.21,60199.0,37.2396,37.248,37.1134,37.1723,60199.0
2020-02-11 15:30:00,44.21,44.27,44.02,44.06,248531.0,37.1723,37.2227,37.0125,37.0462,248531.0
2020-02-12 09:30:00,44.39,44.89,44.38,44.89,59282.0,37.3236,37.7441,37.3152,37.7441,59282.0
2020-02-12 10:00:00,44.88,44.94,44.49,44.56,79659.0,37.7356,37.7861,37.4077,37.4666,79659.0
2020-02-12 10:30:00,44.56,44.79,44.5,44.54,32197.0,37.4666,37.66,37.4161,37.4498,32197.0
2020-02-12 11:00:00,44.56,44.82,44.48,44.8,63848.0,37.4666,37.6852,37.3993,37.6684,63848.0
2020-02-12 11:30:00,44.79,44.84,44.73,44.8,72087.0,37.66,37.702,37.6095,37.6684,72087.0
2020-02-12 12:00:00,44.83,45.17,44.78,45.14,59221.0,37.6936,37.9795,37.6516,37.9543,59221.0
2020-02-12 12:30:00,45.14,45.37,45.13,45.18,32097.0,37.9543,38.1476,37.9458,37.9879,32097.0
2020-02-12 13:00:00,45.18,45.34,45.05,45.22,43149.0,37.9879,38.1224,37.8786,38.0215,43149.0
2020-02-12 13:30:00,45.22,45.4,45.16,45.36,67126.0,38.0215,38.1729,37.9711,38.1392,67126.0
2020-02-12 14:00:00,45.37,45.48,45.34,45.35,38359.0,38.1476,38.2401,38.1224,38.1308,38359.0
2020-02-12 14:30:00,45.36,45.37,45.18,45.21,57555.0,38.1392,38.1476,37.9879,38.0131,57555.0
2020-02-12 15:00:00,45.21,45.28,45.15,45.26,50049.0,38.0131,38.072,37.9627,38.0552,50049.0
2020-02-12 15:30:00,45.27,45.46,45.18,45.22,218677.0,38.0636,38.2233,37.9879,38.0215,218677.0
2020-02-13 09:30:00,44.95,45.08,44.7,44.7,20286.0,37.7945,37.9038,37.5843,37.5843,20286.0
2020-02-13 10:00:00,44.73,45.08,44.72,45.04,47690.0,37.6095,37.9038,37.6011,37.8702,47690.0
2020-02-13 10:30:00,45.04,45.04,44.78,44.81,27514.0,37.8702,37.8702,37.6516,37.6768,27514.0
2020-02-13 11:00:00,44.79,44.79,44.53,44.53,59512.0,37.66,37.66,37.4414,37.4414,59512.0
2020-02-13 11:30:00,44.53,44.59,44.14,44.56,147411.0,37.4414,37.4918,37.1134,37.4666,147411.0
2020-02-13 12:00:00,44.57,44.69,44.48,44.61,37126.0,37.475,37.5759,37.3993,37.5086,37126.0
2020-02-13 12:30:00,44.59,44.75,44.56,44.64,17483.0,37.4918,37.6263,37.4666,37.5339,17483.0
2020-02-13 13:00:00,44.62,44.73,44.56,44.73,34218.0,37.517,37.6095,37.4666,37.6095,34218.0
2020-02-13 13:30:00,44.72,44.78,44.59,44.65,44980.0,37.6011,37.6516,37.4918,37.5423,44980.0
2020-02-13 14:00:00,44.65,45.09,44.63,44.99,149305.0,37.5423,37.9122,37.5254,37.8281,149305.0
2020-02-13 14:30:00,44.99,45.09,44.94,44.95,18456.0,37.8281,37.9122,37.7861,37.7945,18456.0
2020-02-13 15:00:00,44.95,44.98,44.71,44.9,89613.0,37.7945,37.8197,37.5927,37.7525,89613.0
2020-02-13 15:30:00,44.9,44.92,44.72,44.77,200628.0,37.7525,37.7693,37.6011,37.6432,200628.0
2020-02-14 09:30:00,44.79,45.11,44.59,44.98,46717.0,37.66,37.929,37.4918,37.8197,46717.0
2020-02-14 10:00:00,45.0,45.27,44.96,44.96,98058.0,37.8365,38.0636,37.8029,37.8029,98058.0
2020-02-14 10:30:00,44.92,44.97,44.61,44.65,66652.0,37.7693,37.8113,37.5086,37.5423,66652.0
2020-02-14 11:00:00,44.65,44.69,44.5,44.55,51388.0,37.5423,37.5759,37.4161,37.4582,51388.0
2020-02-14 11:30:00,44.55,44.55,44.39,44.51,32336.0,37.4582,37.4582,37.3236,37.4245,32336.0
2020-02-14 12:00:00,44.51,44.51,44.35,44.38,23028.0,37.4245,37.4245,37.29,37.3152,23028.0
2020-02-14 12:30:00,44.39,44.44,44.29,44.34,26092.0,37.3236,37.3657,37.2396,37.2816,26092.0
2020-02-14 13:00:00,44.35,44.39,44.15,44.17,26728.0,37.29,37.3236,37.1219,37.1387,26728.0
2020-02-14 13:30:00,44.17,44.25,44.08,44.15,32112.0,37.1387,37.2059,37.063,37.1219,32112.0
2020-02-14 14:00:00,44.15,44.24,44.12,44.2,27379.0,37.1219,37.1975,37.0966,37.1639,27379.0
2020-02-14 14:30:00,44.2,44.25,44.08,44.1,33538.0,37.1639,37.2059,37.063,37.0798,33538.0
2020-02-14 15:00:00,44.12,44.26,44.07,44.16,64158.0,37.0966,37.2143,37.0546,37.1303,64158.0
2020-02-14 15:30:00,44.16,44.18,44.04,44.07,133045.0,37.1303,37.1471,37.0294,37.0546,133045.0
2020-02-18 09:30:00,43.85,44.33,43.76,44.19,39075.0,36.8696,37.2732,36.7939,37.1555,39075.0
2020-02-18 10:00:00,44.19,44.2,43.64,43.64,40311.0,37.1555,37.1639,36.693,36.693,40311.0
2020-02-18 10:30:00,43.62,43.68,43.16,43.5,118342.0,36.6762,36.7267,36.2894,36.5753,118342.0
2020-02-18 11:00:00,43.52,43.54,43.09,43.14,49199.0,36.5921,36.609,36.2306,36.2726,49199.0
2020-02-18 11:30:00,43.11,43.3,42.93,43.23,62946.0,36.2474,36.4072,36.0961,36.3483,62946.0
2020-02-18 12:00:00,43.24,43.32,43.09,43.13,34193.0,36.3567,36.424,36.2306,36.2642,34193.0
2020-02-18 12:30:00,43.14,43.28,43.14,43.27,31027.0,36.2726,36.3903,36.2726,36.3819,31027.0
2020-02-18 13:00:00,43.27,43.39,43.26,43.3,35351.0,36.3819,36.4828,36.3735,36.4072,35351.0
2020-02-18 13:30:00,43.29,43.29,43.03,43.21,106906.0,36.3988,36.3988,36.1801,36.3315,106906.0
2020-02-18 14:00:00,43.22,43.5,43.22,43.45,55241.0,36.3399,36.5753,36.3399,36.5333,55241.0
2020-02-18 14:30:00,43.44,43.54,43.39,43.39,61254.0,36.5249,36.609,36.4828,36.4828,61254.0
2020-02-18 15:00:00,43.41,43.43,43.19,43.3,103332.0,36.4997,36.5165,36.3147,36.4072,103332.0
2020-02-18 15:30:00,43.31,43.51,43.28,43.47,298816.0,36.4156,36.5837,36.3903,36.5501,298816.0
2020-02-19 09:30:00,43.51,43.77,42.85,42.85,89677.0,36.5837,36.8023,36.0288,36.0288,89677.0
2020-02-19 10:00:00,42.89,43.25,42.89,43.05,84037.0,36.0624,36.3651,36.0624,36.197,84037.0
2020-02-19 10:30:00,43.06,43.23,42.91,43.13,42894.0,36.2054,36.3483,36.0792,36.2642,42894.0
2020-02-19 11:00:00,43.12,43.25,43.0,43.17,34061.0,36.2558,36.3651,36.1549,36.2979,34061.0
2020-02-19 11:30:00,43.16,43.17,42.97,43.16,59910.0,36.2894,36.2979,36.1297,36.2894,59910.0
2020-02-19 12:00:00,43.13,43.25,43.06,43.12,110031.0,36.2642,36.3651,36.2054,36.2558,110031.0
2020-02-19 12:30:00,43.12,43.42,43.09,43.39,186016.0,36.2558,36.5081,36.2306,36.4828,186016.0
2020-02-19 13:00:00,43.4,43.59,43.4,43.48,40582.0,36.4912,36.651,36.4912,36.5585,40582.0
2020-02-19 13:30:00,43.5,43.5,43.23,43.23,36244.0,36.5753,36.5753,36.3483,36.3483,36244.0
2020-02-19 14:00:00,43.23,43.27,43.16,43.22,39053.0,36.3483,36.3819,36.2894,36.3399,39053.0
2020-02-19 14:30:00,43.21,43.29,43.11,43.19,75309.0,36.3315,36.3988,36.2474,36.3147,75309.0
2020-02-19 15:00:00,43.18,43.32,43.16,43.26,74110.0,36.3063,36.424,36.2894,36.3735,74110.0
2020-02-19 15:30:00,43.26,43.45,43.22,43.31,228423.0,36.3735,36.5333,36.3399,36.4156,228423.0
2020-02-20 09:30:00,43.23,43.64,43.23,43.31,141915.0,36.3483,36.693,36.3483,36.4156,141915.0
2020-02-20 10:00:00,43.32,43.49,43.31,43.38,101018.0,36.424,36.5669,36.4156,36.4744,101018.0
2020-02-20 10:30:00,43.39,43.4,43.18,43.38,113139.0,36.4828,36.4912,36.3063,36.4744,113139.0
2020-02-20 11:00:00,43.39,43.4,43.13,43.13,132275.0,36.4828,36.4912,36.2642,36.2642,132275.0
2020-02-20 11:30:00,43.13,43.22,42.97,43.09,40003.0,36.2642,36.3399,36.1297,36.2306,40003.0
2020-02-20 12:00:00,43.04,43.31,43.02,43.25,129565.0,36.1886,36.4156,36.1717,36.3651,129565.0
2020-02-20 12:30:00,43.25,43.52,43.24,43.42,128755.0,36.3651,36.5921,36.3567,36.5081,128755.0
2020-02-20 13:00:00,43.41,43.52,43.33,43.48,64739.0,36.4997,36.5921,36.4324,36.5585,64739.0
2020-02-20 13:30:00,43.49,43.77,43.46,43.62,37634.0,36.5669,36.8023,36.5417,36.6762,37634.0
2020-02-20 14:00:00,43.61,43.71,43.54,43.71,59579.0,36.6678,36.7519,36.609,36.7519,59579.0
2020-02-20 14:30:00,43.71,43.83,43.46,43.61,184502.0,36.7519,36.8528,36.5417,36.6678,184502.0
2020-02-20 15:00:00,43.6,43.67,43.45,43.66,39452.0,36.6594,36.7183,36.5333,36.7099,39452.0
2020-02-20 15:30:00,43.66,43.7,43.38,43.42,263347.0,36.7099,36.7435,36.4744,36.5081,263347.0
2020-02-21 09:30:00,43.29,43.64,43.2,43.32,133185.0,36.3988,36.693,36.3231,36.424,133185.0
2020-02-21 10:00:00,43.29,43.29,43.0,43.02,43614.0,36.3988,36.3988,36.1549,36.1717,43614.0
2020-02-21 10:30:00,43.02,43.02,42.67,42.79,52263.0,36.1717,36.1717,35.8775,35.9783,52263.0
2020-02-21 11:00:00,42.8,43.09,42.8,42.85,95387.0,35.9868,36.2306,35.9868,36.0288,95387.0
2020-02-21 11:30:00,42.85,43.0,42.78,42.94,43148.0,36.0288,36.1549,35.9699,36.1045,43148.0
2020-02-21 12:00:00,42.94,42.99,42.71,42.77,73294.0,36.1045,36.1465,35.9111,35.9615,73294.0
2020-02-21 12:30:00,42.76,42.91,42.69,42.85,69991.0,35.9531,36.0792,35.8943,36.0288,69991.0
2020-02-21 13:00:00,42.85,42.86,42.57,42.57,48151.0,36.0288,36.0372,35.7934,35.7934,48151.0
2020-02-21 13:30:00,42.57,42.65,42.28,42.32,79197.0,35.7934,35.8606,35.5495,35.5832,79197.0
2020-02-21 14:00:00,42.31,42.52,42.24,42.45,88979.0,35.5748,35.7513,35.5159,35.6925,88979.0
2020-02-21 14:30:00,42.45,42.49,42.14,42.19,151677.0,35.6925,35.7261,35.4318,35.4739,151677.0
2020-02-21 15:00:00,42.18,42.46,42.14,42.16,116697.0,35.4655,35.7009,35.4318,35.4486,116697.0
2020-02-21 15:30:00,42.15,42.48,42.05,42.36,390910.0,35.4402,35.7177,35.3561,35.6168,390910.0
2020-02-24 09:30:00,41.36,41.94,41.18,41.68,186004.0,34.776,35.2637,34.6246,35.045,186004.0
2020-02-24 10:00:00,41.68,41.71,41.29,41.67,217945.0,35.045,35.0703,34.7171,35.0366,217945.0
2020-02-24 10:30:00,41.67,41.68,41.44,41.53,120890.0,35.0366,35.045,34.8433,34.9189,120890.0
2020-02-24 11:00:00,41.52,41.58,41.44,41.48,98808.0,34.9105,34.961,34.8433,34.8769,98808.0
2020-02-24 11:30:00,41.49,41.57,41.12,41.29,202354.0,34.8853,34.9526,34.5742,34.7171,202354.0
2020-02-24 12:00:00,41.28,41.34,41.09,41.23,90047.0,34.7087,34.7592,34.549,34.6667,90047.0
2020-02-24 12:30:00,41.23,41.3,41.09,41.11,59904.0,34.6667,34.7255,34.549,34.5658,59904.0
2020-02-24 13:00:00,41.1,41.35,41.07,41.33,72043.0,34.5574,34.7676,34.5322,34.7508,72043.0
2020-02-24 13:30:00,41.33,41.56,41.23,41.48,146191.0,34.7508,34.9441,34.6667,34.8769,146191.0
2020-02-24 14:00:00,41.5,41.54,41.34,41.41,50199.0,34.8937,34.9273,34.7592,34.818,50199.0
2020-02-24 14:30:00,41.41,41.54,41.27,41.52,216495.0,34.818,34.9273,34.7003,34.9105,216495.0
2020-02-24 15:00:00,41.52,41.58,41.45,41.48,189957.0,34.9105,34.961,34.8517,34.8769,189957.0
2020-02-24 15:30:00,41.49,41.5,41.29,41.39,381847.0,34.8853,34.8937,34.7171,34.8012,381847.0
2020-02-25 09:30:00,41.69,41.99,41.34,41.99,66263.0,35.0535,35.3057,34.7592,35.3057,66263.0
2020-02-25 10:00:00,41.96,42.37,41.86,41.91,77057.0,35.2805,35.6252,35.1964,35.2384,77057.0
2020-02-25 10:30:00,41.91,42.06,41.64,41.88,62990.0,35.2384,35.3646,35.0114,35.2132,62990.0
2020-02-25 11:00:00,41.93,42.08,41.64,41.97,82737.0,35.2552,35.3814,35.0114,35.2889,82737.0
2020-02-25 11:30:00,42.0,42.04,41.73,41.84,83225.0,35.3141,35.3477,35.0871,35.1796,83225.0
2020-02-25 12:00:00,41.84,42.17,41.83,41.93,77689.0,35.1796,35.457,35.1712,35.2552,77689.0
2020-02-25 12:30:00,41.93,42.03,41.68,41.72,49440.0,35.2552,35.3393,35.045,35.0787,49440.0
2020-02-25 13:00:00,41.73,41.8,41.56,41.64,79768.0,35.0871,35.1459,34.9441,35.0114,79768.0
2020-02-25 13:30:00,41.63,41.69,41.49,41.54,99799.0,35.003,35.0535,34.8853,34.9273,99799.0
2020-02-25 14:00:00,41.53,41.53,40.96,40.97,109741.0,34.9189,34.9189,34.4397,34.4481,109741.0
2020-02-25 14:30:00,40.97,41.09,40.66,40.99,102296.0,34.4481,34.549,34.1874,34.4649,102296.0
2020-02-25 15:00:00,41.01,41.13,40.68,40.88,94032.0,34.4817,34.5826,34.2042,34.3724,94032.0
2020-02-25 15:30:00,40.86,40.94,40.65,40.71,315292.0,34.3556,34.4228,34.179,34.2295,315292.0
2020-02-26 09:30:00,41.0,41.37,40.4,40.48,80329.0,34.4733,34.7844,33.9688,34.0361,80329.0
2020-02-26 10:00:00,40.45,40.45,39.87,40.07,185680.0,34.0108,34.0108,33.5232,33.6913,185680.0
2020-02-26 10:30:00,40.08,40.18,39.84,39.92,183125.0,33.6997,33.7838,33.498,33.5652,183125.0
2020-02-26 11:00:00,39.9,40.07,39.84,39.98,176788.0,33.5484,33.6913,33.498,33.6157,176788.0
2020-02-26 11:30:00,39.97,40.09,39.94,40.05,128181.0,33.6073,33.7082,33.582,33.6745,128181.0
2020-02-26 12:00:00,40.04,40.07,39.44,39.48,158847.0,33.6661,33.6913,33.1616,33.1953,158847.0
2020-02-26 12:30:00,39.49,39.77,39.45,39.68,99798.0,33.2037,33.4391,33.17,33.3634,99798.0
2020-02-26 13:00:00,39.67,39.74,39.59,39.64,54993.0,33.355,33.4139,33.2877,33.3298,54993.0
2020-02-26 13:30:00,39.63,39.63,39.08,39.15,157166.0,33.3214,33.3214,32.8589,32.9178,157166.0
2020-02-26 14:00:00,39.15,39.32,39.09,39.16,74659.0,32.9178,33.0607,32.8673,32.9262,74659.0
2020-02-26 14:30:00,39.13,39.24,38.94,38.97,80325.0,32.901,32.9935,32.7412,32.7664,80325.0
2020-02-26 15:00:00,38.99,39.23,38.95,38.99,190104.0,32.7833,32.9851,32.7496,32.7833,190104.0
2020-02-26 15:30:00,39.0,39.04,38.8,38.84,554341.0,32.7917,32.8253,32.6235,32.6571,554341.0
2020-02-27 09:30:00,38.01,38.21,37.03,37.49,210033.0,31.9593,32.1274,31.1353,31.522,210033.0
2020-02-27 10:00:00,37.52,37.59,37.07,37.17,203954.0,31.5473,31.6061,31.1689,31.253,203954.0
2020-02-27 10:30:00,37.19,37.47,36.94,37.45,141840.0,31.2698,31.5052,31.0596,31.4884,141840.0
2020-02-27 11:00:00,37.42,37.76,37.36,37.58,91634.0,31.4632,31.7491,31.4127,31.5977,91634.0
2020-02-27 11:30:00,37.61,37.93,37.59,37.89,83936.0,31.6229,31.892,31.6061,31.8584,83936.0
2020-02-27 12:00:00,37.89,38.56,37.85,38.46,130190.0,31.8584,32.4217,31.8247,32.3376,130190.0
2020-02-27 12:30:00,38.45,38.96,38.42,38.86,104674.0,32.3292,32.758,32.304,32.674,104674.0
2020-02-27 13:00:00,38.84,39.04,38.63,38.7,77685.0,32.6571,32.8253,32.4806,32.5394,77685.0
2020-02-27 13:30:00,38.68,38.87,38.38,38.56,82177.0,32.5226,32.6824,32.2704,32.4217,82177.0
2020-02-27 14:00:00,38.53,38.61,38.12,38.3,96940.0,32.3965,32.4638,32.0518,32.2031,96940.0
2020-02-27 14:30:00,38.29,38.38,38.03,38.03,75103.0,32.1947,32.2704,31.9761,31.9761,75103.0
2020-02-27 15:00:00,38.02,38.19,37.88,37.94,103982.0,31.9677,32.1106,31.85,31.9004,103982.0
2020-02-27 15:30:00,37.93,38.08,37.5,37.54,303253.0,31.892,32.0181,31.5305,31.5641,303253.0
2020-02-28 09:30:00,36.56,36.85,35.94,36.11,125520.0,30.7401,30.9839,30.2188,30.3617,125520.0
2020-02-28 10:00:00,36.1,36.78,35.65,36.37,225821.0,30.3533,30.9251,29.9749,30.5803,225821.0
2020-02-28 10:30:00,36.34,36.62,36.19,36.47,116376.0,30.5551,30.7905,30.429,30.6644,116376.0
2020-02-28 11:00:00,36.47,36.77,36.38,36.64,88106.0,30.6644,30.9167,30.5887,30.8074,88106.0
2020-02-28 11:30:00,36.66,36.86,36.4,36.48,130447.0,30.8242,30.9923,30.6056,30.6728,130447.0
2020-02-28 12:00:00,36.46,36.52,36.28,36.42,129901.0,30.656,30.7065,30.5047,30.6224,129901.0
2020-02-28 12:30:00,36.44,36.58,36.2,36.45,97359.0,30.6392,30.7569,30.4374,30.6476,97359.0
2020-02-28 13:00:00,36.44,36.67,36.3,36.43,149475.0,30.6392,30.8326,30.5215,30.6308,149475.0
2020-02-28 13:30:00,36.4,36.5,36.01,36.13,184211.0,30.6056,30.6896,30.2776,30.3785,184211.0
2020-02-28 14:00:00,36.14,36.14,35.92,35.99,136667.0,30.3869,30.3869,30.202,30.2608,136667.0
2020-02-28 14:30:00,36.0,36.23,35.87,35.98,107774.0,30.2692,30.4626,30.1599,30.2524,107774.0
2020-02-28 15:00:00,36.0,36.22,35.89,35.95,112827.0,30.2692,30.4542,30.1767,30.2272,112827.0
2020-02-28 15:30:00,35.94,36.49,35.83,36.31,405459.0,30.2188,30.6812,30.1263,30.5299,405459.0
2020-03-02 09:30:00,36.79,36.79,35.53,35.58,127686.0,30.9335,30.9335,29.8741,29.9161,127686.0
2020-03-02 10:00:00,35.61,35.62,35.16,35.43,166105.0,29.9413,29.9497,29.563,29.79,166105.0
2020-03-02 10:30:00,35.44,36.04,35.18,35.61,119445.0,29.7984,30.3029,29.5798,29.9413,119445.0
2020-03-02 11:00:00,35.62,35.81,35.5,35.74,119508.0,29.9497,30.1095,29.8488,30.0506,119508.0
2020-03-02 11:30:00,35.76,35.95,35.61,35.91,98070.0,30.0674,30.2272,29.9413,30.1936,98070.0
2020-03-02 12:00:00,35.91,36.02,35.88,35.94,79024.0,30.1936,30.2861,30.1683,30.2188,79024.0
2020-03-02 12:30:00,35.92,36.14,35.92,36.05,41770.0,30.202,30.3869,30.202,30.3113,41770.0
2020-03-02 13:00:00,36.05,36.08,35.86,35.9,34429.0,30.3113,30.3365,30.1515,30.1852,34429.0
2020-03-02 13:30:00,35.9,36.08,35.78,35.87,27330.0,30.1852,30.3365,30.0843,30.1599,27330.0
2020-03-02 14:00:00,35.87,36.01,35.87,35.97,65975.0,30.1599,30.2776,30.1599,30.244,65975.0
2020-03-02 14:30:00,35.98,35.99,35.63,35.7,83883.0,30.2524,30.2608,29.9581,30.017,83883.0
2020-03-02 15:00:00,35.69,35.87,35.69,35.82,100860.0,30.0086,30.1599,30.0086,30.1179,100860.0
2020-03-02 15:30:00,35.84,36.53,35.79,36.48,243757.0,30.1347,30.7149,30.0927,30.6728,243757.0
2020-03-03 09:30:00,36.4,36.47,36.09,36.27,60174.0,30.6056,30.6644,30.3449,30.4963,60174.0
2020-03-03 10:00:00,36.29,37.0,35.95,36.19,91549.0,30.5131,31.11,30.2272,30.429,91549.0
2020-03-03 10:30:00,36.18,36.43,36.1,36.27,85271.0,30.4206,30.6308,30.3533,30.4963,85271.0
2020-03-03 11:00:00,36.25,36.26,35.66,35.66,134440.0,30.4794,30.4878,29.9834,29.9834,134440.0
2020-03-03 11:30:00,35.64,35.98,35.61,35.92,99440.0,29.9665,30.2524,29.9413,30.202,99440.0
2020-03-03 12:00:00,35.9,36.01,35.72,35.74,66338.0,30.1852,30.2776,30.0338,30.0506,66338.0
2020-03-03 12:30:00,35.76,35.99,35.68,35.68,74918.0,30.0674,30.2608,30.0002,30.0002,74918.0
2020-03-03 13:00:00,35.66,35.67,35.41,35.5,57975.0,29.9834,29.9918,29.7732,29.8488,57975.0
2020-03-03 13:30:00,35.49,35.57,35.28,35.36,78630.0,29.8404,29.9077,29.6638,29.7311,78630.0
2020-03-03 14:00:00,35.37,35.42,34.89,35.2,95394.0,29.7395,29.7816,29.3359,29.5966,95394.0
2020-03-03 14:30:00,35.19,35.26,34.77,35.07,159578.0,29.5882,29.647,29.235,29.4873,159578.0
2020-03-03 15:00:00,35.09,35.75,35.04,35.5,123709.0,29.5041,30.059,29.4621,29.8488,123709.0
2020-03-03 15:30:00,35.51,35.53,35.03,35.15,180682.0,29.8572,29.8741,29.4536,29.5545,180682.0
2020-03-04 09:30:00,35.61,35.71,35.01,35.07,101329.0,29.9413,30.0254,29.4368,29.4873,101329.0
2020-03-04 10:00:00,35.1,35.35,35.04,35.23,59614.0,29.5125,29.7227,29.4621,29.6218,59614.0
2020-03-04 10:30:00,35.25,35.25,34.89,34.95,70339.0,29.6386,29.6386,29.3359,29.3864,70339.0
2020-03-04 11:00:00,34.95,35.08,34.86,34.95,80277.0,29.3864,29.4957,29.3107,29.3864,80277.0
2020-03-04 11:30:00,34.97,35.14,34.84,35.1,101154.0,29.4032,29.5461,29.2939,29.5125,101154.0
2020-03-04 12:00:00,35.1,35.17,34.96,35.06,51788.0,29.5125,29.5714,29.3948,29.4789,51788.0
2020-03-04 12:30:00,35.1,35.24,35.03,35.2,39861.0,29.5125,29.6302,29.4536,29.5966,39861.0
2020-03-04 13:00:00,35.22,35.48,35.22,35.46,33490.0,29.6134,29.832,29.6134,29.8152,33490.0
2020-03-04 13:30:00,35.44,35.44,35.2,35.23,37617.0,29.7984,29.7984,29.5966,29.6218,37617.0
2020-03-04 14:00:00,35.23,35.49,35.16,35.49,38584.0,29.6218,29.8404,29.563,29.8404,38584.0
2020-03-04 14:30:00,35.48,35.55,35.31,35.52,45361.0,29.832,29.8909,29.6891,29.8656,45361.0
2020-03-04 15:00:00,35.51,35.89,35.51,35.85,134212.0,29.8572,30.1767,29.8572,30.1431,134212.0
2020-03-04 15:30:00,35.84,36.0,35.69,35.95,244778.0,30.1347,30.2692,30.0086,30.2272,244778.0
2020-03-05 09:30:00,35.2,35.35,34.27,34.3,99564.0,29.5966,29.7227,28.8146,28.8399,99564.0
2020-03-05 10:00:00,34.32,34.4,34.0,34.2,96769.0,28.8567,28.9239,28.5876,28.7558,96769.0
2020-03-05 10:30:00,34.2,34.22,33.87,33.89,151309.0,28.7558,28.7726,28.4783,28.4951,151309.0
2020-03-05 11:00:00,33.89,34.32,33.62,34.21,130971.0,28.4951,28.8567,28.2681,28.7642,130971.0
2020-03-05 11:30:00,34.22,34.32,34.06,34.19,129315.0,28.7726,28.8567,28.6381,28.7474,129315.0
2020-03-05 12:00:00,34.21,34.26,33.78,33.81,57647.0,28.7642,28.8062,28.4026,28.4279,57647.0
2020-03-05 12:30:00,33.81,33.84,33.5,33.56,65951.0,28.4279,28.4531,28.1672,28.2177,65951.0
2020-03-05 13:00:00,33.53,33.6,33.37,33.42,74250.0,28.1924,28.2513,28.0579,28.0999,74250.0
2020-03-05 13:30:00,33.4,33.71,33.36,33.56,100965.0,28.0831,28.3438,28.0495,28.2177,100965.0
2020-03-05 14:00:00,33.54,33.83,33.4,33.72,108702.0,28.2008,28.4447,28.0831,28.3522,108702.0
2020-03-05 14:30:00,33.73,33.95,33.67,33.87,121004.0,28.3606,28.5456,28.3101,28.4783,121004.0
2020-03-05 15:00:00,33.87,34.04,33.74,33.98,163096.0,28.4783,28.6212,28.369,28.5708,163096.0
2020-03-05 15:30:00,33.98,34.22,33.96,34.16,406022.0,28.5708,28.7726,28.554,28.7221,406022.0
2020-03-06 09:30:00,33.16,34.0,32.7,33.96,165410.0,27.8813,28.5876,27.4946,28.554,165410.0
2020-03-06 10:00:00,33.93,34.81,33.93,34.79,99678.0,28.5288,29.2687,28.5288,29.2519,99678.0
2020-03-06 10:30:00,34.79,35.08,34.53,35.06,117006.0,29.2519,29.4957,29.0332,29.4789,117006.0
2020-03-06 11:00:00,35.05,35.14,34.48,34.53,194761.0,29.4705,29.5461,28.9912,29.0332,194761.0
2020-03-06 11:30:00,34.55,34.67,34.39,34.67,62279.0,29.0501,29.151,28.9155,29.151,62279.0
2020-03-06 12:00:00,34.71,34.8,34.47,34.52,92627.0,29.1846,29.2603,28.9828,29.0248,92627.0
2020-03-06 12:30:00,34.51,35.01,34.49,34.77,72144.0,29.0164,29.4368,28.9996,29.235,72144.0
2020-03-06 13:00:00,34.77,35.17,34.75,35.01,136124.0,29.235,29.5714,29.2182,29.4368,136124.0
2020-03-06 13:30:00,35.02,35.04,34.73,34.75,59198.0,29.4452,29.4621,29.2014,29.2182,59198.0
2020-03-06 14:00:00,34.77,34.86,34.7,34.77,72337.0,29.235,29.3107,29.1762,29.235,72337.0
2020-03-06 14:30:00,34.76,34.8,34.44,34.46,115967.0,29.2266,29.2603,28.9576,28.9744,115967.0
2020-03-06 15:00:00,34.46,35.04,34.46,34.57,177020.0,28.9744,29.4621,28.9744,29.0669,177020.0
2020-03-06 15:30:00,34.53,35.09,34.44,34.99,280674.0,29.0332,29.5041,28.9576,29.42,280674.0
2020-03-09 09:30:00,32.61,33.15,32.14,32.93,114486.0,27.4189,27.8729,27.0237,27.6879,114486.0
2020-03-09 10:00:00,32.91,33.1,32.34,32.61,430151.0,27.6711,27.8309,27.1919,27.4189,430151.0
2020-03-09 10:30:00,32.64,33.23,32.56,32.94,194846.0,27.4441,27.9402,27.3768,27.6963,194846.0
2020-03-09 11:00:00,32.94,33.29,32.62,33.28,136837.0,27.6963,27.9906,27.4273,27.9822,136837.0
2020-03-09 11:30:00,33.29,34.24,33.24,34.12,220598.0,27.9906,28.7894,27.9486,28.6885,220598.0
2020-03-09 12:00:00,34.08,34.23,33.67,33.84,237239.0,28.6549,28.781,28.3101,28.4531,237239.0
2020-03-09 12:30:00,33.82,34.01,33.58,33.61,115808.0,28.4363,28.596,28.2345,28.2597,115808.0
2020-03-09 13:00:00,33.59,34.0,33.52,33.83,99892.0,28.2429,28.5876,28.184,28.4447,99892.0
2020-03-09 13:30:00,33.85,33.85,33.36,33.74,247860.0,28.4615,28.4615,28.0495,28.369,247860.0
2020-03-09 14:00:00,33.77,34.39,33.61,34.2,226852.0,28.3942,28.9155,28.2597,28.7558,226852.0
2020-03-09 14:30:00,34.18,34.47,33.98,34.34,195936.0,28.739,28.9828,28.5708,28.8735,195936.0
2020-03-09 15:00:00,34.34,34.88,34.18,34.83,281450.0,28.8735,29.3275,28.739,29.2855,281450.0
2020-03-09 15:30:00,34.82,35.0,34.39,34.43,850820.0,29.2771,29.4284,28.9155,28.9492,850820.0
2020-03-10 09:30:00,38.17,39.14,36.25,37.18,1013045.0,32.0938,32.9094,30.4794,31.2614,1013045.0
2020-03-10 10:00:00,37.16,37.23,36.32,36.56,837316.0,31.2446,31.3034,30.5383,30.7401,837316.0
2020-03-10 10:30:00,36.55,36.94,35.18,35.19,734699.0,30.7317,31.0596,29.5798,29.5882,734699.0
2020-03-10 11:00:00,35.19,35.43,33.75,33.82,537554.0,29.5882,29.79,28.3774,28.4363,537554.0
2020-03-10 11:30:00,33.84,34.82,33.66,34.28,467438.0,28.4531,29.2771,28.3017,28.823,467438.0
2020-03-10 12:00:00,34.3,35.24,34.21,35.17,376443.0,28.8399,29.6302,28.7642,29.5714,376443.0
2020-03-10 12:30:00,35.16,35.36,34.37,34.43,330251.0,29.563,29.7311,28.8987,28.9492,330251.0
2020-03-10 13:00:00,34.43,34.93,34.29,34.72,210296.0,28.9492,29.3696,28.8314,29.193,210296.0
2020-03-10 13:30:00,34.73,34.84,34.02,34.34,278890.0,29.2014,29.2939,28.6044,28.8735,278890.0
2020-03-10 14:00:00,34.34,35.2,34.24,35.18,237512.0,28.8735,29.5966,28.7894,29.5798,237512.0
2020-03-10 14:30:00,35.2,35.77,34.99,35.62,258758.0,29.5966,30.0758,29.42,29.9497,258758.0
2020-03-10 15:00:00,35.64,35.93,35.52,35.69,239020.0,29.9665,30.2104,29.8656,30.0086,239020.0
2020-03-10 15:30:00,35.69,35.97,35.29,35.9,676836.0,30.0086,30.244,29.6723,30.1852,676836.0
2020-03-11 09:30:00,34.93,35.24,32.97,33.04,265598.0,29.3696,29.6302,27.7216,27.7804,265598.0
2020-03-11 10:00:00,33.04,33.04,31.91,32.1,335351.0,27.7804,27.7804,26.8303,26.9901,335351.0
2020-03-11 10:30:00,32.08,32.66,31.99,32.21,184707.0,26.9733,27.4609,26.8976,27.0826,184707.0
2020-03-11 11:00:00,32.22,32.23,31.25,31.32,182605.0,27.091,27.0994,26.2754,26.3342,182605.0
2020-03-11 11:30:00,31.33,31.44,31.01,31.32,196721.0,26.3426,26.4351,26.0736,26.3342,196721.0
2020-03-11 12:00:00,31.31,31.42,30.8,31.21,154599.0,26.3258,26.4183,25.897,26.2417,154599.0
2020-03-11 12:30:00,31.21,31.25,30.75,30.79,188387.0,26.2417,26.2754,25.855,25.8886,188387.0
2020-03-11 13:00:00,30.78,30.96,30.56,30.96,156772.0,25.8802,26.0315,25.6952,26.0315,156772.0
2020-03-11 13:30:00,30.97,31.3,30.87,31.01,112821.0,26.0399,26.3174,25.9559,26.0736,112821.0
2020-03-11 14:00:00,31.01,31.46,30.88,31.36,201622.0,26.0736,26.4519,25.9643,26.3679,201622.0
2020-03-11 14:30:00,31.37,31.38,30.95,31.19,177629.0,26.3763,26.3847,26.0231,26.2249,177629.0
2020-03-11 15:00:00,31.19,31.4,31.13,31.29,256441.0,26.2249,26.4015,26.1745,26.309,256441.0
2020-03-11 15:30:00,31.28,31.52,30.44,30.55,786798.0,26.3006,26.5024,25.5943,25.6868,786798.0
2020-03-12 09:30:00,28.95,29.12,27.57,28.14,181078.0,24.3415,24.4844,23.1812,23.6605,181078.0
2020-03-12 10:00:00,28.18,29.02,26.29,26.53,416721.0,23.6941,24.4004,22.1049,22.3067,416721.0
2020-03-12 10:30:00,26.56,26.82,26.19,26.73,276965.0,22.332,22.5506,22.0209,22.4749,276965.0
2020-03-12 11:00:00,26.66,27.18,26.49,26.93,170957.0,22.416,22.8533,22.2731,22.6431,170957.0
2020-03-12 11:30:00,26.95,27.07,26.48,26.54,152809.0,22.6599,22.7608,22.2647,22.3152,152809.0
2020-03-12 12:00:00,26.54,26.89,26.13,26.14,169308.0,22.3152,22.6094,21.9704,21.9788,169308.0
2020-03-12 12:30:00,26.12,26.62,25.77,26.58,120891.0,21.962,22.3824,21.6677,22.3488,120891.0
2020-03-12 13:00:00,26.55,27.38,26.28,26.38,92517.0,22.3236,23.0214,22.0965,22.1806,92517.0
2020-03-12 13:30:00,26.37,26.43,25.93,26.4,98175.0,22.1722,22.2227,21.8023,22.1974,98175.0
2020-03-12 14:00:00,26.42,26.84,26.42,26.71,83087.0,22.2143,22.5674,22.2143,22.4581,83087.0
2020-03-12 14:30:00,26.7,26.94,26.68,26.78,122313.0,22.4497,22.6515,22.4329,22.5169,122313.0
2020-03-12 15:00:00,26.76,26.8,26.49,26.53,193193.0,22.5001,22.5338,22.2731,22.3067,193193.0
2020-03-12 15:30:00,26.51,27.14,26.08,27.0,778418.0,22.2899,22.8196,21.9284,22.7019,778418.0
2020-03-13 09:30:00,28.32,28.76,25.91,26.06,302946.0,23.8118,24.1818,21.7854,21.9116,302946.0
2020-03-13 10:00:00,26.05,26.88,25.44,26.4,378340.0,21.9032,22.601,21.3903,22.1974,378340.0
2020-03-13 10:30:00,26.4,26.66,26.17,26.17,245720.0,22.1974,22.416,22.0041,22.0041,245720.0
2020-03-13 11:00:00,26.18,26.25,25.39,25.41,179675.0,22.0125,22.0713,21.3482,21.365,179675.0
2020-03-13 11:30:00,25.41,25.48,24.59,24.8,228231.0,21.365,21.4239,20.6756,20.8521,228231.0
2020-03-13 12:00:00,24.78,25.06,24.76,25.01,265877.0,20.8353,21.0708,20.8185,21.0287,265877.0
2020-03-13 12:30:00,25.0,25.44,24.8,24.83,209971.0,21.0203,21.3903,20.8521,20.8774,209971.0
2020-03-13 13:00:00,24.82,25.1,24.79,25.05,158765.0,20.869,21.1044,20.8437,21.0623,158765.0
2020-03-13 13:30:00,25.04,25.04,24.86,24.94,145652.0,21.0539,21.0539,20.9026,20.9699,145652.0
2020-03-13 14:00:00,24.94,25.3,24.78,25.29,258661.0,20.9699,21.2725,20.8353,21.2641,258661.0
2020-03-13 14:30:00,25.27,25.36,24.99,24.99,248418.0,21.2473,21.323,21.0119,21.0119,248418.0
2020-03-13 15:00:00,24.99,25.92,24.99,25.89,325870.0,21.0119,21.7938,21.0119,21.7686,325870.0
2020-03-13 15:30:00,25.89,27.1,25.72,26.92,490900.0,21.7686,22.786,21.6257,22.6347,490900.0
2020-03-16 09:30:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 10:00:00,23.5,23.51,20.7,21.01,315185.0,19.7591,19.7675,17.4048,17.6655,315185.0
2020-03-16 10:30:00,21.01,21.45,20.6,20.75,255215.0,17.6655,18.0354,17.3207,17.4469,255215.0
2020-03-16 11:00:00,20.71,21.72,20.51,21.68,173845.0,17.4132,18.2624,17.2451,18.2288,173845.0
2020-03-16 11:30:00,21.68,21.79,21.32,21.79,233613.0,18.2288,18.3213,17.9261,18.3213,233613.0
2020-03-16 12:00:00,21.75,21.85,21.33,21.72,173580.0,18.2877,18.3717,17.9345,18.2624,173580.0
2020-03-16 12:30:00,21.71,22.07,21.21,21.23,152785.0,18.254,18.5567,17.8336,17.8504,152785.0
2020-03-16 13:00:00,21.25,21.46,21.11,21.37,127533.0,17.8673,18.0438,17.7495,17.9682,127533.0
2020-03-16 13:30:00,21.37,21.58,21.28,21.57,124470.0,17.9682,18.1447,17.8925,18.1363,124470.0
2020-03-16 14:00:00,21.57,21.59,20.91,21.01,164533.0,18.1363,18.1531,17.5814,17.6655,164533.0
2020-03-16 14:30:00,21.01,22.12,21.0,22.05,168066.0,17.6655,18.5988,17.6571,18.5399,168066.0
2020-03-16 15:00:00,22.05,22.33,21.86,22.05,206309.0,18.5399,18.7753,18.3802,18.5399,206309.0
2020-03-16 15:30:00,22.05,22.06,21.19,21.19,565572.0,18.5399,18.5483,17.8168,17.8168,565572.0
2020-03-17 09:30:00,21.57,21.9,18.01,18.32,349695.0,18.1363,18.4138,15.143,15.4037,349695.0
2020-03-17 10:00:00,18.28,19.02,18.22,18.97,145963.0,15.37,15.9922,15.3196,15.9502,145963.0
2020-03-17 10:30:00,18.98,19.15,18.27,18.41,178353.0,15.9586,16.1016,15.3616,15.4793,178353.0
2020-03-17 11:00:00,18.41,19.7,18.26,19.64,194514.0,15.4793,16.564,15.3532,16.5135,194514.0
2020-03-17 11:30:00,19.63,21.45,19.62,21.36,285577.0,16.5051,18.0354,16.4967,17.9597,285577.0
2020-03-17 12:00:00,21.42,21.86,20.97,21.01,190189.0,18.0102,18.3802,17.6318,17.6655,190189.0
2020-03-17 12:30:00,21.0,21.13,19.93,19.98,159545.0,17.6571,17.7664,16.7574,16.7994,159545.0
2020-03-17 13:00:00,19.99,20.15,19.09,19.34,156442.0,16.8078,16.9424,16.0511,16.2613,156442.0
2020-03-17 13:30:00,19.33,19.9,19.18,19.27,156428.0,16.2529,16.7322,16.1268,16.2024,156428.0
2020-03-17 14:00:00,19.28,19.66,19.23,19.65,133070.0,16.2109,16.5304,16.1688,16.522,133070.0
2020-03-17 14:30:00,19.67,19.84,19.46,19.5,159094.0,16.5388,16.6817,16.3622,16.3958,159094.0
2020-03-17 15:00:00,19.5,19.56,18.99,19.05,189869.0,16.3958,16.4463,15.967,16.0175,189869.0
2020-03-17 15:30:00,19.05,19.1,18.35,18.59,503827.0,16.0175,16.0595,15.4289,15.6307,503827.0
2020-03-18 09:30:00,18.06,19.14,18.0,18.51,524861.0,15.1851,16.0931,15.1346,15.5634,524861.0
2020-03-18 10:00:00,18.51,18.71,17.22,17.22,232548.0,15.5634,15.7316,14.4788,14.4788,232548.0
2020-03-18 10:30:00,17.22,17.89,17.01,17.72,207093.0,14.4788,15.0421,14.3022,14.8992,207093.0
2020-03-18 11:00:00,17.72,17.86,17.0,17.2,257318.0,14.8992,15.0169,14.2938,14.462,257318.0
2020-03-18 11:30:00,17.17,17.25,16.76,16.95,169171.0,14.4367,14.504,14.092,14.2518,169171.0
2020-03-18 12:00:00,16.94,17.1,16.8,16.92,119145.0,14.2434,14.3779,14.1256,14.2265,119145.0
2020-03-18 12:30:00,16.9,16.9,16.02,16.03,138935.0,14.2097,14.2097,13.4698,13.4782,138935.0
2020-03-18 13:00:00,16.07,16.36,16.05,16.19,151477.0,13.5118,13.7557,13.495,13.6127,151477.0
2020-03-18 13:30:00,16.19,16.2,14.76,14.76,192069.0,13.6127,13.6212,12.4104,12.4104,192069.0
2020-03-18 14:00:00,14.77,14.84,13.46,14.82,233465.0,12.4188,12.4777,11.3173,12.4608,233465.0
2020-03-18 14:30:00,14.84,15.88,14.67,15.64,345192.0,12.4777,13.3521,12.3347,13.1503,345192.0
2020-03-18 15:00:00,15.67,16.71,15.29,16.08,338260.0,13.1755,14.05,12.856,13.5203,338260.0
2020-03-18 15:30:00,16.07,17.22,16.05,16.85,590676.0,13.5118,14.4788,13.495,14.1677,590676.0
2020-03-19 09:30:00,16.3,16.3,14.34,16.27,386877.0,13.9354,13.9354,12.2597,13.9097,386877.0
2020-03-19 10:00:00,16.27,17.89,16.22,17.36,590508.0,13.9097,15.2947,13.867,14.8416,590508.0
2020-03-19 10:30:00,17.36,17.84,16.24,16.68,339956.0,14.8416,15.252,13.8841,14.2602,339956.0
2020-03-19 11:00:00,16.66,17.16,16.64,17.16,317197.0,14.2432,14.6706,14.2261,14.6706,317197.0
2020-03-19 11:30:00,17.12,17.48,16.71,17.11,183995.0,14.6364,14.9442,14.2859,14.6279,183995.0
2020-03-19 12:00:00,17.09,17.09,16.71,16.98,166805.0,14.6108,14.6108,14.2859,14.5167,166805.0
2020-03-19 12:30:00,17.01,17.4,16.79,16.9,157354.0,14.5424,14.8758,14.3543,14.4483,157354.0
2020-03-19 13:00:00,16.92,17.05,16.66,16.9,212088.0,14.4654,14.5766,14.2432,14.4483,212088.0
2020-03-19 13:30:00,16.9,17.7,16.85,17.46,254056.0,14.4483,15.1323,14.4056,14.9271,254056.0
2020-03-19 14:00:00,17.45,17.86,17.07,17.79,154544.0,14.9185,15.2691,14.5937,15.2092,154544.0
2020-03-19 14:30:00,17.81,18.69,17.79,18.29,233254.0,15.2263,15.9787,15.2092,15.6367,233254.0
2020-03-19 15:00:00,18.28,18.57,18.12,18.27,207419.0,15.6281,15.8761,15.4913,15.6196,207419.0
2020-03-19 15:30:00,18.28,18.87,18.27,18.61,510328.0,15.6281,16.1325,15.6196,15.9103,510328.0
2020-03-20 09:30:00,18.65,18.91,17.69,17.79,387685.0,15.9445,16.1667,15.1237,15.2092,387685.0
2020-03-20 10:00:00,17.78,18.66,17.78,18.51,168783.0,15.2007,15.953,15.2007,15.8248,168783.0
2020-03-20 10:30:00,18.54,18.59,18.12,18.53,174394.0,15.8504,15.8932,15.4913,15.8419,174394.0
2020-03-20 11:00:00,18.55,18.6,17.12,17.57,129453.0,15.859,15.9017,14.6364,15.0211,129453.0
2020-03-20 11:30:00,17.55,18.33,17.49,18.13,156402.0,15.004,15.6709,14.9527,15.4999,156402.0
2020-03-20 12:00:00,18.19,18.3,17.68,17.75,179666.0,15.5512,15.6452,15.1152,15.175,179666.0
2020-03-20 12:30:00,17.75,18.32,17.55,17.7,154775.0,15.175,15.6623,15.004,15.1323,154775.0
2020-03-20 13:00:00,17.7,18.0,17.42,17.75,109989.0,15.1323,15.3888,14.8929,15.175,109989.0
2020-03-20 13:30:00,17.77,17.96,17.54,17.96,97793.0,15.1921,15.3546,14.9955,15.3546,97793.0
2020-03-20 14:00:00,18.0,18.01,17.3,17.45,89496.0,15.3888,15.3973,14.7903,14.9185,89496.0
2020-03-20 14:30:00,17.45,17.57,17.0,17.29,235925.0,14.9185,15.0211,14.5338,14.7818,235925.0
2020-03-20 15:00:00,17.3,17.57,17.01,17.19,224943.0,14.7903,15.0211,14.5424,14.6963,224943.0
2020-03-20 15:30:00,17.19,17.34,16.6,16.8,538071.0,14.6963,14.8245,14.1919,14.3628,538071.0
2020-03-23 09:30:00,16.58,16.65,14.48,16.22,286058.0,14.1748,14.2346,12.3794,13.867,286058.0
2020-03-23 10:00:00,16.26,16.42,15.37,16.2,240198.0,13.9012,14.038,13.1403,13.8499,240198.0
2020-03-23 10:30:00,16.2,16.89,15.88,16.25,228287.0,13.8499,14.4398,13.5763,13.8926,228287.0
2020-03-23 11:00:00,16.24,16.37,15.94,16.06,140789.0,13.8841,13.9952,13.6276,13.7302,140789.0
2020-03-23 11:30:00,16.05,16.3,16.02,16.22,159195.0,13.7216,13.9354,13.696,13.867,159195.0
2020-03-23 12:00:00,16.22,16.27,16.01,16.24,164789.0,13.867,13.9097,13.6874,13.8841,164789.0
2020-03-23 12:30:00,16.24,16.29,16.05,16.24,245661.0,13.8841,13.9268,13.7216,13.8841,245661.0
2020-03-23 13:00:00,16.23,16.5,16.17,16.41,589145.0,13.8755,14.1064,13.8242,14.0294,589145.0
2020-03-23 13:30:00,16.43,17.85,16.39,17.21,193373.0,14.0465,15.2605,14.0123,14.7134,193373.0
2020-03-23 14:00:00,17.19,17.54,16.87,17.43,116443.0,14.6963,14.9955,14.4227,14.9014,116443.0
2020-03-23 14:30:00,17.4,17.51,17.14,17.28,139768.0,14.8758,14.9698,14.6535,14.7732,139768.0
2020-03-23 15:00:00,17.29,17.5,17.17,17.27,144170.0,14.7818,14.9613,14.6792,14.7647,144170.0
2020-03-23 15:30:00,17.25,17.43,16.75,17.03,652453.0,14.7476,14.9014,14.3201,14.5595,652453.0
2020-03-24 09:30:00,18.53,18.84,17.51,17.76,357332.0,15.8419,16.1069,14.9698,15.1836,357332.0
2020-03-24 10:00:00,17.75,18.74,17.75,18.61,350819.0,15.175,16.0214,15.175,15.9103,350819.0
2020-03-24 10:30:00,18.57,18.95,18.31,18.48,245800.0,15.8761,16.2009,15.6538,15.7991,245800.0
2020-03-24 11:00:00,18.49,19.01,18.39,18.78,218431.0,15.8077,16.2522,15.7222,16.0556,218431.0
2020-03-24 11:30:00,18.75,18.97,18.47,18.96,116863.0,16.03,16.218,15.7906,16.2095,116863.0
2020-03-24 12:00:00,18.98,19.51,18.95,19.5,174355.0,16.2266,16.6797,16.2009,16.6712,174355.0
2020-03-24 12:30:00,19.48,19.93,19.39,19.46,193819.0,16.6541,17.0388,16.5771,16.637,193819.0
2020-03-24 13:00:00,19.39,19.53,18.92,19.53,122256.0,16.5771,16.6968,16.1753,16.6968,122256.0
2020-03-24 13:30:00,19.53,19.54,18.9,18.9,69736.0,16.6968,16.7054,16.1582,16.1582,69736.0
2020-03-24 14:00:00,18.9,19.21,18.88,18.96,87660.0,16.1582,16.4232,16.1411,16.2095,87660.0
2020-03-24 14:30:00,18.96,19.23,18.8,19.23,203455.0,16.2095,16.4403,16.0727,16.4403,203455.0
2020-03-24 15:00:00,19.24,19.39,18.79,19.23,169964.0,16.4489,16.5771,16.0642,16.4403,169964.0
2020-03-24 15:30:00,19.25,19.68,19.09,19.55,340140.0,16.4574,16.825,16.3206,16.7139,340140.0
2020-03-25 09:30:00,19.86,20.35,19.42,19.74,271736.0,16.9789,17.3978,16.6028,16.8763,271736.0
2020-03-25 10:00:00,19.69,20.08,18.88,19.63,151763.0,16.8336,17.167,16.1411,16.7823,151763.0
2020-03-25 10:30:00,19.62,19.94,19.22,19.9,221552.0,16.7737,17.0473,16.4318,17.0131,221552.0
2020-03-25 11:00:00,19.85,20.7,19.84,20.43,224570.0,16.9704,17.6971,16.9618,17.4662,224570.0
2020-03-25 11:30:00,20.45,20.67,20.16,20.39,97962.0,17.4833,17.6714,17.2354,17.432,97962.0
2020-03-25 12:00:00,20.42,20.92,20.33,20.85,84526.0,17.4577,17.8852,17.3807,17.8253,84526.0
2020-03-25 12:30:00,20.83,21.16,20.45,20.57,271822.0,17.8082,18.0903,17.4833,17.5859,271822.0
2020-03-25 13:00:00,20.55,21.15,20.51,21.0,129908.0,17.5688,18.0818,17.5346,17.9536,129908.0
2020-03-25 13:30:00,21.0,21.65,20.88,21.22,142705.0,17.9536,18.5093,17.851,18.1416,142705.0
2020-03-25 14:00:00,21.25,21.57,20.78,21.18,108601.0,18.1673,18.4409,17.7655,18.1074,108601.0
2020-03-25 14:30:00,21.16,21.85,20.94,21.54,157989.0,18.0903,18.6802,17.9023,18.4152,157989.0
2020-03-25 15:00:00,21.56,21.6,21.34,21.35,167063.0,18.4323,18.4665,18.2442,18.2528,167063.0
2020-03-25 15:30:00,21.35,21.56,20.86,20.93,400056.0,18.2528,18.4323,17.8339,17.8937,400056.0
2020-03-26 09:30:00,21.32,21.37,20.59,20.76,148643.0,18.2271,18.2699,17.603,17.7484,148643.0
2020-03-26 10:00:00,20.74,21.55,20.56,21.11,153639.0,17.7313,18.4238,17.5774,18.0476,153639.0
2020-03-26 10:30:00,21.15,21.9,21.06,21.78,165853.0,18.0818,18.723,18.0048,18.6204,165853.0
2020-03-26 11:00:00,21.82,22.39,21.77,22.36,138812.0,18.6546,19.1419,18.6118,19.1163,138812.0
2020-03-26 11:30:00,22.35,23.1,22.21,23.04,286558.0,19.1077,19.7489,18.988,19.6976,286558.0
2020-03-26 12:00:00,22.98,23.07,22.5,22.58,219010.0,19.6463,19.7233,19.2359,19.3043,219010.0
2020-03-26 12:30:00,22.56,22.8,22.47,22.69,82052.0,19.2872,19.4924,19.2103,19.3984,82052.0
2020-03-26 13:00:00,22.75,23.06,22.28,22.28,230566.0,19.4497,19.7147,19.0479,19.0479,230566.0
2020-03-26 13:30:00,22.28,22.75,22.25,22.3,110112.0,19.0479,19.4497,19.0222,19.065,110112.0
2020-03-26 14:00:00,22.26,22.5,21.85,21.96,104100.0,19.0308,19.2359,18.6802,18.7743,104100.0
2020-03-26 14:30:00,21.99,22.26,21.76,21.97,76212.0,18.7999,19.0308,18.6033,18.7828,76212.0
2020-03-26 15:00:00,21.99,22.07,21.75,21.95,114440.0,18.7999,18.8683,18.5947,18.7657,114440.0
2020-03-26 15:30:00,21.96,22.09,21.59,21.95,380747.0,18.7743,18.8854,18.458,18.7657,380747.0
2020-03-27 09:30:00,20.87,21.29,19.99,20.88,213236.0,17.8424,18.2015,17.0901,17.851,213236.0
2020-03-27 10:00:00,21.07,21.07,20.3,20.89,111767.0,18.0134,18.0134,17.3551,17.8595,111767.0
2020-03-27 10:30:00,20.81,21.33,20.75,20.97,125644.0,17.7911,18.2357,17.7398,17.9279,125644.0
2020-03-27 11:00:00,20.91,21.51,20.9,21.3,127865.0,17.8766,18.3896,17.8681,18.21,127865.0
2020-03-27 11:30:00,21.35,21.5,21.08,21.11,37216.0,18.2528,18.381,18.0219,18.0476,37216.0
2020-03-27 12:00:00,21.1,21.42,20.94,21.28,30346.0,18.039,18.3126,17.9023,18.1929,30346.0
2020-03-27 12:30:00,21.33,21.54,21.28,21.44,57481.0,18.2357,18.4152,18.1929,18.3297,57481.0
2020-03-27 13:00:00,21.42,21.65,21.15,21.2,76713.0,18.3126,18.5093,18.0818,18.1245,76713.0
2020-03-27 13:30:00,21.25,21.76,21.24,21.67,52525.0,18.1673,18.6033,18.1587,18.5264,52525.0
2020-03-27 14:00:00,21.68,22.0,21.53,21.69,210398.0,18.5349,18.8085,18.4067,18.5435,210398.0
2020-03-27 14:30:00,21.74,22.18,21.49,21.71,88914.0,18.5862,18.9624,18.3725,18.5606,88914.0
2020-03-27 15:00:00,21.68,22.11,21.62,21.96,139809.0,18.5349,18.9025,18.4836,18.7743,139809.0
2020-03-27 15:30:00,21.97,21.98,21.63,21.71,480717.0,18.7828,18.7914,18.4922,18.5606,480717.0
2020-03-30 09:30:00,21.39,21.59,19.82,20.55,182297.0,18.287,18.458,16.9447,17.5688,182297.0
2020-03-30 10:00:00,20.55,21.0,20.34,20.96,123644.0,17.5688,17.9536,17.3893,17.9194,123644.0
2020-03-30 10:30:00,20.95,21.18,20.71,20.79,80299.0,17.9108,18.1074,17.7056,17.774,80299.0
2020-03-30 11:00:00,20.74,21.48,20.74,21.38,93791.0,17.7313,18.3639,17.7313,18.2784,93791.0
2020-03-30 11:30:00,21.37,21.58,21.2,21.2,70843.0,18.2699,18.4494,18.1245,18.1245,70843.0
2020-03-30 12:00:00,21.2,21.58,21.19,21.52,71606.0,18.1245,18.4494,18.116,18.3981,71606.0
2020-03-30 12:30:00,21.49,21.57,21.18,21.45,64558.0,18.3725,18.4409,18.1074,18.3383,64558.0
2020-03-30 13:00:00,21.45,21.61,21.22,21.52,54747.0,18.3383,18.4751,18.1416,18.3981,54747.0
2020-03-30 13:30:00,21.58,21.82,21.45,21.69,85706.0,18.4494,18.6546,18.3383,18.5435,85706.0
2020-03-30 14:00:00,21.66,22.2,21.54,21.92,98486.0,18.5178,18.9795,18.4152,18.7401,98486.0
2020-03-30 14:30:00,21.92,22.07,21.69,21.76,102817.0,18.7401,18.8683,18.5435,18.6033,102817.0
2020-03-30 15:00:00,21.83,21.99,21.67,21.71,134570.0,18.6631,18.7999,18.5264,18.5606,134570.0
2020-03-30 15:30:00,21.73,22.23,21.66,22.15,514655.0,18.5777,19.0051,18.5178,18.9367,514655.0
2020-03-31 09:30:00,22.08,22.29,21.35,21.87,127902.0,18.8769,19.0564,18.2528,18.6973,127902.0
2020-03-31 10:00:00,21.8,22.1,21.14,21.43,65948.0,18.6375,18.894,18.0732,18.3212,65948.0
2020-03-31 10:30:00,21.3,21.61,21.3,21.48,58559.0,18.21,18.4751,18.21,18.3639,58559.0
2020-03-31 11:00:00,21.47,21.67,21.35,21.46,43179.0,18.3554,18.5264,18.2528,18.3468,43179.0
2020-03-31 11:30:00,21.5,21.64,21.4,21.61,51942.0,18.381,18.5007,18.2955,18.4751,51942.0
2020-03-31 12:00:00,21.63,21.72,21.49,21.72,114033.0,18.4922,18.5691,18.3725,18.5691,114033.0
2020-03-31 12:30:00,21.74,21.74,21.44,21.57,46635.0,18.5862,18.5862,18.3297,18.4409,46635.0
2020-03-31 13:00:00,21.57,21.69,21.42,21.44,92714.0,18.4409,18.5435,18.3126,18.3297,92714.0
2020-03-31 13:30:00,21.41,21.53,21.3,21.48,56981.0,18.3041,18.4067,18.21,18.3639,56981.0
2020-03-31 14:00:00,21.51,21.56,21.36,21.49,41442.0,18.3896,18.4323,18.2613,18.3725,41442.0
2020-03-31 14:30:00,21.49,21.62,21.36,21.38,237362.0,18.3725,18.4836,18.2613,18.2784,237362.0
2020-03-31 15:00:00,21.39,21.47,21.18,21.31,210588.0,18.287,18.3554,18.1074,18.2186,210588.0
2020-03-31 15:30:00,21.3,21.39,21.01,21.27,320832.0,18.21,18.287,17.9621,18.1844,320832.0
2020-04-01 09:30:00,19.83,20.23,19.5,19.85,239808.0,16.9533,17.2953,16.6712,16.9704,239808.0
2020-04-01 10:00:00,19.85,19.99,19.52,19.57,143968.0,16.9704,17.0901,16.6883,16.731,143968.0
2020-04-01 10:30:00,19.6,19.88,19.55,19.65,118115.0,16.7566,16.996,16.7139,16.7994,118115.0
2020-04-01 11:00:00,19.64,19.69,19.13,19.31,156754.0,16.7908,16.8336,16.3548,16.5087,156754.0
2020-04-01 11:30:00,19.31,19.43,19.06,19.11,119302.0,16.5087,16.6113,16.295,16.3377,119302.0
2020-04-01 12:00:00,19.1,19.11,18.73,18.75,73183.0,16.3292,16.3377,16.0129,16.03,73183.0
2020-04-01 12:30:00,18.77,18.89,18.5,18.54,120973.0,16.0471,16.1496,15.8162,15.8504,120973.0
2020-04-01 13:00:00,18.54,18.67,18.45,18.58,141469.0,15.8504,15.9616,15.7735,15.8846,141469.0
2020-04-01 13:30:00,18.57,18.84,18.48,18.55,333072.0,15.8761,16.1069,15.7991,15.859,333072.0
2020-04-01 14:00:00,18.56,18.75,18.48,18.58,118714.0,15.8675,16.03,15.7991,15.8846,118714.0
2020-04-01 14:30:00,18.62,18.65,18.47,18.54,83361.0,15.9188,15.9445,15.7906,15.8504,83361.0
2020-04-01 15:00:00,18.53,18.53,18.0,18.02,148570.0,15.8419,15.8419,15.3888,15.4059,148570.0
2020-04-01 15:30:00,18.02,18.08,17.67,17.77,504902.0,15.4059,15.4572,15.1066,15.1921,504902.0
2020-04-02 09:30:00,17.72,18.37,17.66,18.37,57178.0,15.1494,15.7051,15.0981,15.7051,57178.0
2020-04-02 10:00:00,18.29,18.6,18.11,18.55,110514.0,15.6367,15.9017,15.4828,15.859,110514.0
2020-04-02 10:30:00,18.57,19.07,18.54,18.98,100102.0,15.8761,16.3035,15.8504,16.2266,100102.0
2020-04-02 11:00:00,19.0,19.03,18.41,18.63,79033.0,16.2437,16.2693,15.7393,15.9274,79033.0
2020-04-02 11:30:00,18.6,18.78,18.51,18.69,47508.0,15.9017,16.0556,15.8248,15.9787,47508.0
2020-04-02 12:00:00,18.63,18.74,18.53,18.58,50335.0,15.9274,16.0214,15.8419,15.8846,50335.0
2020-04-02 12:30:00,18.58,18.82,18.53,18.77,81747.0,15.8846,16.0898,15.8419,16.0471,81747.0
2020-04-02 13:00:00,18.77,18.77,18.39,18.53,52500.0,16.0471,16.0471,15.7222,15.8419,52500.0
2020-04-02 13:30:00,18.51,18.6,18.37,18.41,77423.0,15.8248,15.9017,15.7051,15.7393,77423.0
2020-04-02 14:00:00,18.39,18.41,18.02,18.35,72460.0,15.7222,15.7393,15.4059,15.688,72460.0
2020-04-02 14:30:00,18.28,18.35,18.06,18.35,69500.0,15.6281,15.688,15.4401,15.688,69500.0
2020-04-02 15:00:00,18.34,18.38,18.19,18.31,66632.0,15.6794,15.7136,15.5512,15.6538,66632.0
2020-04-02 15:30:00,18.3,18.72,18.25,18.72,379727.0,15.6452,16.0043,15.6025,16.0043,379727.0
2020-04-03 09:30:00,18.42,18.45,17.7,18.25,129947.0,15.7478,15.7735,15.1323,15.6025,129947.0
2020-04-03 10:00:00,18.2,18.33,18.02,18.05,112342.0,15.5597,15.6709,15.4059,15.4315,112342.0
2020-04-03 10:30:00,18.06,18.11,17.57,17.81,68081.0,15.4401,15.4828,15.0211,15.2263,68081.0
2020-04-03 11:00:00,17.83,17.91,17.54,17.77,89441.0,15.2434,15.3118,14.9955,15.1921,89441.0
2020-04-03 11:30:00,17.74,17.92,17.59,17.81,119464.0,15.1665,15.3204,15.0382,15.2263,119464.0
2020-04-03 12:00:00,17.85,17.85,17.74,17.74,99107.0,15.2605,15.2605,15.1665,15.1665,99107.0
2020-04-03 12:30:00,17.73,17.82,17.61,17.66,48912.0,15.1579,15.2349,15.0553,15.0981,48912.0
2020-04-03 13:00:00,17.68,17.74,17.52,17.63,110891.0,15.1152,15.1665,14.9784,15.0724,110891.0
2020-04-03 13:30:00,17.61,17.7,17.53,17.66,77052.0,15.0553,15.1323,14.9869,15.0981,77052.0
2020-04-03 14:00:00,17.68,18.04,17.66,18.04,78523.0,15.1152,15.423,15.0981,15.423,78523.0
2020-04-03 14:30:00,18.03,18.26,17.96,18.21,72407.0,15.4144,15.611,15.3546,15.5683,72407.0
2020-04-03 15:00:00,18.21,18.33,18.05,18.3,92402.0,15.5683,15.6709,15.4315,15.6452,92402.0
2020-04-03 15:30:00,18.3,18.47,18.08,18.31,377815.0,15.6452,15.7906,15.4572,15.6538,377815.0
2020-04-06 09:30:00,19.3,20.18,19.02,20.04,153169.0,16.5002,17.2525,16.2608,17.1328,153169.0
2020-04-06 10:00:00,20.05,20.79,20.03,20.48,336707.0,17.1414,17.774,17.1243,17.509,336707.0
2020-04-06 10:30:00,20.48,20.48,20.02,20.39,89751.0,17.509,17.509,17.1157,17.432,89751.0
2020-04-06 11:00:00,20.44,20.55,20.11,20.46,107011.0,17.4748,17.5688,17.1927,17.4919,107011.0
2020-04-06 11:30:00,20.54,21.19,20.43,21.15,150776.0,17.5603,18.116,17.4662,18.0818,150776.0
2020-04-06 12:00:00,21.16,21.56,21.08,21.51,82259.0,18.0903,18.4323,18.0219,18.3896,82259.0
2020-04-06 12:30:00,21.49,21.91,21.38,21.74,128563.0,18.3725,18.7315,18.2784,18.5862,128563.0
2020-04-06 13:00:00,21.75,21.87,21.65,21.74,68044.0,18.5947,18.6973,18.5093,18.5862,68044.0
2020-04-06 13:30:00,21.74,22.06,21.63,21.95,84104.0,18.5862,18.8598,18.4922,18.7657,84104.0
2020-04-06 14:00:00,21.91,22.03,21.64,21.99,82691.0,18.7315,18.8341,18.5007,18.7999,82691.0
2020-04-06 14:30:00,21.97,22.23,21.86,22.15,93917.0,18.7828,19.0051,18.6888,18.9367,93917.0
2020-04-06 15:00:00,22.15,22.33,21.95,22.2,248327.0,18.9367,19.0906,18.7657,18.9795,248327.0
2020-04-06 15:30:00,22.23,22.44,21.99,22.19,416290.0,19.0051,19.1847,18.7999,18.9709,416290.0
2020-04-07 09:30:00,24.24,26.14,24.24,25.91,352939.0,20.7235,22.3479,20.7235,22.1513,352939.0
2020-04-07 10:00:00,25.82,25.94,24.23,24.37,583955.0,22.0743,22.1769,20.715,20.8347,583955.0
2020-04-07 10:30:00,24.37,24.71,23.5,23.6,278669.0,20.8347,21.1253,20.0909,20.1764,278669.0
2020-04-07 11:00:00,23.59,24.93,23.49,24.82,352242.0,20.1678,21.3134,20.0823,21.2194,352242.0
2020-04-07 11:30:00,24.85,25.17,24.54,24.62,146022.0,21.245,21.5186,20.98,21.0484,146022.0
2020-04-07 12:00:00,24.65,25.22,24.53,24.98,106485.0,21.074,21.5614,20.9715,21.3562,106485.0
2020-04-07 12:30:00,24.99,25.49,24.68,24.85,399522.0,21.3647,21.7922,21.0997,21.245,399522.0
2020-04-07 13:00:00,24.85,24.85,24.03,24.1,108794.0,21.245,21.245,20.544,20.6038,108794.0
2020-04-07 13:30:00,24.07,24.48,23.88,24.18,110288.0,20.5782,20.9287,20.4158,20.6722,110288.0
2020-04-07 14:00:00,24.13,24.29,23.65,24.1,162557.0,20.6295,20.7663,20.2191,20.6038,162557.0
2020-04-07 14:30:00,24.11,24.19,23.62,23.88,132989.0,20.6124,20.6808,20.1935,20.4158,132989.0
2020-04-07 15:00:00,23.87,24.3,23.65,23.81,180743.0,20.4072,20.7748,20.2191,20.3559,180743.0
2020-04-07 15:30:00,23.83,24.23,23.58,23.84,456730.0,20.373,20.715,20.1593,20.3816,456730.0
2020-04-08 09:30:00,24.1,24.76,23.91,24.31,118217.0,20.6038,21.1681,20.4414,20.7834,118217.0
2020-04-08 10:00:00,24.29,24.86,24.23,24.83,73750.0,20.7663,21.2536,20.715,21.2279,73750.0
2020-04-08 10:30:00,24.86,25.08,24.62,25.06,94350.0,21.2536,21.4417,21.0484,21.4246,94350.0
2020-04-08 11:00:00,25.07,25.79,25.05,25.71,181827.0,21.4331,22.0487,21.416,21.9803,181827.0
2020-04-08 11:30:00,25.73,26.07,25.45,25.54,166779.0,21.9974,22.2881,21.758,21.8349,166779.0
2020-04-08 12:00:00,25.54,25.77,25.34,25.73,165727.0,21.8349,22.0316,21.664,21.9974,165727.0
2020-04-08 12:30:00,25.73,25.91,25.56,25.75,102151.0,21.9974,22.1513,21.852,22.0145,102151.0
2020-04-08 13:00:00,25.78,25.79,25.37,25.46,90900.0,22.0401,22.0487,21.6896,21.7665,90900.0
2020-04-08 13:30:00,25.47,25.5,25.18,25.23,111605.0,21.7751,21.8007,21.5272,21.5699,111605.0
2020-04-08 14:00:00,25.24,25.59,25.24,25.47,127409.0,21.5785,21.8777,21.5785,21.7751,127409.0
2020-04-08 14:30:00,25.49,25.81,25.42,25.66,152743.0,21.7922,22.0658,21.7323,21.9375,152743.0
2020-04-08 15:00:00,25.65,25.83,25.56,25.63,163786.0,21.929,22.0829,21.852,21.9119,163786.0
2020-04-08 15:30:00,25.62,25.78,25.31,25.44,423888.0,21.9033,22.0401,21.6383,21.7494,423888.0
2020-04-09 09:30:00,26.5,27.41,26.16,27.24,691319.0,22.6557,23.4337,22.365,23.2883,691319.0
2020-04-09 10:00:00,27.28,27.46,26.08,26.69,346241.0,23.3225,23.4764,22.2966,22.8181,346241.0
2020-04-09 10:30:00,26.62,27.35,26.38,27.16,155350.0,22.7583,23.3824,22.5531,23.2199,155350.0
2020-04-09 11:00:00,27.22,27.22,26.71,27.04,117603.0,23.2712,23.2712,22.8352,23.1173,117603.0
2020-04-09 11:30:00,27.02,27.13,26.75,27.13,111004.0,23.1002,23.1943,22.8694,23.1943,111004.0
2020-04-09 12:00:00,27.12,27.54,27.1,27.18,101308.0,23.1857,23.5448,23.1686,23.237,101308.0
2020-04-09 12:30:00,27.19,27.75,27.08,27.73,122844.0,23.2456,23.7243,23.1515,23.7072,122844.0
2020-04-09 13:00:00,27.73,27.76,27.51,27.73,109382.0,23.7072,23.7329,23.5192,23.7072,109382.0
2020-04-09 13:30:00,27.72,27.77,27.22,27.44,80043.0,23.6987,23.7414,23.2712,23.4593,80043.0
2020-04-09 14:00:00,27.49,27.49,27.09,27.11,90005.0,23.5021,23.5021,23.1601,23.1772,90005.0
2020-04-09 14:30:00,27.09,27.23,26.46,26.71,112661.0,23.1601,23.2798,22.6215,22.8352,112661.0
2020-04-09 15:00:00,26.74,27.12,26.72,27.1,207228.0,22.8609,23.1857,22.8438,23.1686,207228.0
2020-04-09 15:30:00,27.13,27.78,27.04,27.59,683658.0,23.1943,23.75,23.1173,23.5875,683658.0
2020-04-13 09:30:00,27.49,27.6,25.78,25.87,127037.0,23.5021,23.5961,22.0401,22.1171,127037.0
2020-04-13 10:00:00,25.92,26.13,25.13,25.27,103482.0,22.1598,22.3393,21.4844,21.6041,103482.0
2020-04-13 10:30:00,25.33,25.35,24.81,24.96,140840.0,21.6554,21.6725,21.2108,21.3391,140840.0
2020-04-13 11:00:00,24.97,25.09,24.6,25.07,81293.0,21.3476,21.4502,21.0313,21.4331,81293.0
2020-04-13 11:30:00,25.04,25.16,24.83,25.01,79753.0,21.4075,21.5101,21.2279,21.3818,79753.0
2020-04-13 12:00:00,25.03,25.2,24.94,25.0,133339.0,21.3989,21.5443,21.322,21.3733,133339.0
2020-04-13 12:30:00,24.97,25.01,24.58,24.73,102704.0,21.3476,21.3818,21.0142,21.1424,102704.0
2020-04-13 13:00:00,24.74,25.21,24.7,24.88,105448.0,21.151,21.5528,21.1168,21.2707,105448.0
2020-04-13 13:30:00,24.89,25.09,24.82,24.89,71603.0,21.2792,21.4502,21.2194,21.2792,71603.0
2020-04-13 14:00:00,24.9,25.05,24.75,24.82,150882.0,21.2878,21.416,21.1595,21.2194,150882.0
2020-04-13 14:30:00,24.82,24.96,24.7,24.88,105921.0,21.2194,21.3391,21.1168,21.2707,105921.0
2020-04-13 15:00:00,24.89,25.0,24.74,24.98,158941.0,21.2792,21.3733,21.151,21.3562,158941.0
2020-04-13 15:30:00,24.98,25.05,24.87,24.87,367239.0,21.3562,21.416,21.2621,21.2621,367239.0
2020-04-14 09:30:00,23.66,24.98,22.8,24.57,1567873.0,20.2277,21.3562,19.4924,21.0057,1567873.0
2020-04-14 10:00:00,24.59,25.22,24.25,24.85,795398.0,21.0228,21.5614,20.7321,21.245,795398.0
2020-04-14 10:30:00,24.9,25.03,24.57,24.8,361587.0,21.2878,21.3989,21.0057,21.2023,361587.0
2020-04-14 11:00:00,24.8,25.03,24.39,24.87,343734.0,21.2023,21.3989,20.8518,21.2621,343734.0
2020-04-14 11:30:00,24.89,25.13,24.81,25.01,229196.0,21.2792,21.4844,21.2108,21.3818,229196.0
2020-04-14 12:00:00,25.03,25.41,24.99,25.31,434679.0,21.3989,21.7238,21.3647,21.6383,434679.0
2020-04-14 12:30:00,25.32,25.57,25.18,25.46,376422.0,21.6469,21.8606,21.5272,21.7665,376422.0
2020-04-14 13:00:00,25.46,25.82,25.34,25.68,335079.0,21.7665,22.0743,21.664,21.9546,335079.0
2020-04-14 13:30:00,25.67,25.88,25.49,25.85,289731.0,21.9461,22.1256,21.7922,22.1,289731.0
2020-04-14 14:00:00,25.86,26.01,25.75,25.84,286376.0,22.1085,22.2368,22.0145,22.0914,286376.0
2020-04-14 14:30:00,25.84,25.95,25.73,25.83,285211.0,22.0914,22.1855,21.9974,22.0829,285211.0
2020-04-14 15:00:00,25.83,25.9,25.53,25.86,483975.0,22.0829,22.1427,21.8264,22.1085,483975.0
2020-04-14 15:30:00,25.86,26.52,25.83,26.21,2600985.0,22.1085,22.6728,22.0829,22.4077,2600985.0
2020-04-15 09:30:00,25.0,25.9,24.86,25.52,1405631.0,21.3733,22.1427,21.2536,21.8178,1405631.0
2020-04-15 10:00:00,25.52,25.89,25.32,25.47,514371.0,21.8178,22.1342,21.6469,21.7751,514371.0
2020-04-15 10:30:00,25.46,25.57,25.08,25.23,445794.0,21.7665,21.8606,21.4417,21.5699,445794.0
2020-04-15 11:00:00,25.23,25.39,24.91,25.02,482735.0,21.5699,21.7067,21.2963,21.3904,482735.0
2020-04-15 11:30:00,25.02,25.51,24.98,25.37,371609.0,21.3904,21.8093,21.3562,21.6896,371609.0
2020-04-15 12:00:00,25.37,25.55,25.24,25.44,988768.0,21.6896,21.8435,21.5785,21.7494,988768.0
2020-04-15 12:30:00,25.44,25.78,25.39,25.75,1492291.0,21.7494,22.0401,21.7067,22.0145,1492291.0
2020-04-15 13:00:00,25.73,25.85,25.48,25.66,269655.0,21.9974,22.1,21.7836,21.9375,269655.0
2020-04-15 13:30:00,25.69,25.73,25.32,25.57,228374.0,21.9632,21.9974,21.6469,21.8606,228374.0
2020-04-15 14:00:00,25.55,25.8,25.54,25.79,229094.0,21.8435,22.0572,21.8349,22.0487,229094.0
2020-04-15 14:30:00,25.79,25.94,25.6,25.63,289610.0,22.0487,22.1769,21.8862,21.9119,289610.0
2020-04-15 15:00:00,25.64,25.64,25.3,25.58,359408.0,21.9204,21.9204,21.6298,21.8691,359408.0
2020-04-15 15:30:00,25.58,25.65,24.92,25.11,687598.0,21.8691,21.929,21.3049,21.4673,687598.0
2020-04-16 09:30:00,25.05,25.25,24.3,24.42,484071.0,21.416,21.587,20.7748,20.8774,484071.0
2020-04-16 10:00:00,24.43,24.74,24.13,24.71,258101.0,20.886,21.151,20.6295,21.1253,258101.0
2020-04-16 10:30:00,24.7,24.9,24.48,24.52,321771.0,21.1168,21.2878,20.9287,20.9629,321771.0
2020-04-16 11:00:00,24.51,25.04,24.5,24.84,344835.0,20.9544,21.4075,20.9458,21.2365,344835.0
2020-04-16 11:30:00,24.81,24.94,24.61,24.88,60109.0,21.2108,21.322,21.0399,21.2707,60109.0
2020-04-16 12:00:00,24.89,24.95,24.48,24.56,96769.0,21.2792,21.3305,20.9287,20.9971,96769.0
2020-04-16 12:30:00,24.56,24.57,24.31,24.45,89337.0,20.9971,21.0057,20.7834,20.9031,89337.0
2020-04-16 13:00:00,24.46,24.68,24.43,24.6,117431.0,20.9116,21.0997,20.886,21.0313,117431.0
2020-04-16 13:30:00,24.59,24.69,24.51,24.67,148503.0,21.0228,21.1082,20.9544,21.0911,148503.0
2020-04-16 14:00:00,24.68,24.8,24.64,24.78,62610.0,21.0997,21.2023,21.0655,21.1852,62610.0
2020-04-16 14:30:00,24.77,24.8,24.64,24.66,87976.0,21.1766,21.2023,21.0655,21.0826,87976.0
2020-04-16 15:00:00,24.67,24.82,24.65,24.78,233104.0,21.0911,21.2194,21.074,21.1852,233104.0
2020-04-16 15:30:00,24.79,24.95,24.53,24.74,473991.0,21.1937,21.3305,20.9715,21.151,473991.0
2020-04-17 09:30:00,26.16,26.34,25.52,26.05,589164.0,22.365,22.5189,21.8178,22.271,589164.0
2020-04-17 10:00:00,26.06,26.13,25.5,25.83,692595.0,22.2795,22.3393,21.8007,22.0829,692595.0
2020-04-17 10:30:00,25.83,25.87,25.13,25.13,222863.0,22.0829,22.1171,21.4844,21.4844,222863.0
2020-04-17 11:00:00,25.13,25.95,25.09,25.88,250359.0,21.4844,22.1855,21.4502,22.1256,250359.0
2020-04-17 11:30:00,25.95,26.23,25.87,26.22,112436.0,22.1855,22.4248,22.1171,22.4163,112436.0
2020-04-17 12:00:00,26.18,26.26,26.06,26.2,162054.0,22.3821,22.4505,22.2795,22.3992,162054.0
2020-04-17 12:30:00,26.25,26.72,26.19,26.45,142795.0,22.4419,22.8438,22.3906,22.6129,142795.0
2020-04-17 13:00:00,26.47,26.62,26.36,26.43,150006.0,22.63,22.7583,22.536,22.5958,150006.0
2020-04-17 13:30:00,26.43,26.5,26.05,26.19,515256.0,22.5958,22.6557,22.271,22.3906,515256.0
2020-04-17 14:00:00,26.18,26.18,25.93,26.09,97592.0,22.3821,22.3821,22.1684,22.3052,97592.0
2020-04-17 14:30:00,26.09,26.23,26.0,26.23,147904.0,22.3052,22.4248,22.2282,22.4248,147904.0
2020-04-17 15:00:00,26.23,26.56,26.18,26.52,166152.0,22.4248,22.707,22.3821,22.6728,166152.0
2020-04-17 15:30:00,26.53,26.7,26.4,26.47,730245.0,22.6813,22.8267,22.5702,22.63,730245.0
2020-04-20 09:30:00,25.5,26.57,25.5,26.12,231602.0,21.8007,22.7155,21.8007,22.3308,231602.0
2020-04-20 10:00:00,26.11,26.14,25.42,25.68,308328.0,22.3222,22.3479,21.7323,21.9546,308328.0
2020-04-20 10:30:00,25.71,26.15,25.45,26.13,250973.0,21.9803,22.3564,21.758,22.3393,250973.0
2020-04-20 11:00:00,26.13,26.41,26.08,26.4,289606.0,22.3393,22.5787,22.2966,22.5702,289606.0
2020-04-20 11:30:00,26.38,26.63,26.33,26.59,136827.0,22.5531,22.7668,22.5103,22.7326,136827.0
2020-04-20 12:00:00,26.59,26.69,26.39,26.67,122312.0,22.7326,22.8181,22.5616,22.801,122312.0
2020-04-20 12:30:00,26.66,26.96,26.66,26.89,116213.0,22.7925,23.0489,22.7925,22.9891,116213.0
2020-04-20 13:00:00,26.89,26.92,26.54,26.78,173696.0,22.9891,23.0147,22.6899,22.8951,173696.0
2020-04-20 13:30:00,26.78,26.8,26.5,26.62,109044.0,22.8951,22.9122,22.6557,22.7583,109044.0
2020-04-20 14:00:00,26.61,26.7,26.37,26.39,117465.0,22.7497,22.8267,22.5445,22.5616,117465.0
2020-04-20 14:30:00,26.41,26.52,26.12,26.13,233833.0,22.5787,22.6728,22.3308,22.3393,233833.0
2020-04-20 15:00:00,26.13,26.36,26.07,26.32,146276.0,22.3393,22.536,22.2881,22.5018,146276.0
2020-04-20 15:30:00,26.32,26.71,26.29,26.56,514539.0,22.5018,22.8352,22.4761,22.707,514539.0
2020-04-21 09:30:00,25.52,26.37,25.52,26.16,178648.0,21.8178,22.5445,21.8178,22.365,178648.0
2020-04-21 10:00:00,26.2,26.57,25.79,26.54,259797.0,22.3992,22.7155,22.0487,22.6899,259797.0
2020-04-21 10:30:00,26.52,26.7,26.2,26.25,204882.0,22.6728,22.8267,22.3992,22.4419,204882.0
2020-04-21 11:00:00,26.2,26.22,25.81,26.05,82622.0,22.3992,22.4163,22.0658,22.271,82622.0
2020-04-21 11:30:00,26.05,26.14,25.89,26.03,55602.0,22.271,22.3479,22.1342,22.2539,55602.0
2020-04-21 12:00:00,26.01,26.11,25.93,26.0,45986.0,22.2368,22.3222,22.1684,22.2282,45986.0
2020-04-21 12:30:00,25.99,26.11,25.84,25.97,213637.0,22.2197,22.3222,22.0914,22.2026,213637.0
2020-04-21 13:00:00,25.98,26.07,25.82,25.97,74218.0,22.2111,22.2881,22.0743,22.2026,74218.0
2020-04-21 13:30:00,25.96,26.14,25.89,25.97,89906.0,22.194,22.3479,22.1342,22.2026,89906.0
2020-04-21 14:00:00,25.96,26.16,25.9,26.07,58413.0,22.194,22.365,22.1427,22.2881,58413.0
2020-04-21 14:30:00,26.07,26.27,25.97,26.19,91807.0,22.2881,22.459,22.2026,22.3906,91807.0
2020-04-21 15:00:00,26.22,26.47,26.17,26.38,105770.0,22.4163,22.63,22.3735,22.5531,105770.0
2020-04-21 15:30:00,26.36,26.49,26.25,26.32,196504.0,22.536,22.6471,22.4419,22.5018,196504.0
2020-04-22 09:30:00,27.01,27.25,26.06,26.17,232426.0,23.0917,23.2969,22.2795,22.3735,232426.0
2020-04-22 10:00:00,26.19,26.32,26.01,26.19,118681.0,22.3906,22.5018,22.2368,22.3906,118681.0
2020-04-22 10:30:00,26.19,26.62,26.19,26.3,171904.0,22.3906,22.7583,22.3906,22.4847,171904.0
2020-04-22 11:00:00,26.33,26.35,26.0,26.07,154556.0,22.5103,22.5274,22.2282,22.2881,154556.0
2020-04-22 11:30:00,26.07,26.22,26.02,26.14,80969.0,22.2881,22.4163,22.2453,22.3479,80969.0
2020-04-22 12:00:00,26.14,26.19,25.84,25.91,78405.0,22.3479,22.3906,22.0914,22.1513,78405.0
2020-04-22 12:30:00,25.92,25.97,25.76,25.97,59717.0,22.1598,22.2026,22.023,22.2026,59717.0
2020-04-22 13:00:00,25.97,25.98,25.86,25.92,77587.0,22.2026,22.2111,22.1085,22.1598,77587.0
2020-04-22 13:30:00,25.93,25.95,25.6,25.72,122913.0,22.1684,22.1855,21.8862,21.9888,122913.0
2020-04-22 14:00:00,25.73,25.75,25.57,25.57,53751.0,21.9974,22.0145,21.8606,21.8606,53751.0
2020-04-22 14:30:00,25.57,25.88,25.56,25.77,99212.0,21.8606,22.1256,21.852,22.0316,99212.0
2020-04-22 15:00:00,25.78,25.91,25.7,25.79,101488.0,22.0401,22.1513,21.9717,22.0487,101488.0
2020-04-22 15:30:00,25.8,25.95,25.62,25.66,665924.0,22.0572,22.1855,21.9033,21.9375,665924.0
2020-04-23 09:30:00,25.63,26.17,25.18,25.76,158630.0,21.9119,22.3735,21.5272,22.023,158630.0
2020-04-23 10:00:00,25.8,26.03,25.62,26.01,145242.0,22.0572,22.2539,21.9033,22.2368,145242.0
2020-04-23 10:30:00,25.98,26.03,25.79,25.97,190431.0,22.2111,22.2539,22.0487,22.2026,190431.0
2020-04-23 11:00:00,25.95,26.15,25.9,26.11,92267.0,22.1855,22.3564,22.1427,22.3222,92267.0
2020-04-23 11:30:00,26.11,26.34,26.0,26.33,138514.0,22.3222,22.5189,22.2282,22.5103,138514.0
2020-04-23 12:00:00,26.33,26.78,26.31,26.62,197887.0,22.5103,22.8951,22.4932,22.7583,197887.0
2020-04-23 12:30:00,26.62,26.88,26.11,26.39,149964.0,22.7583,22.9805,22.3222,22.5616,149964.0
2020-04-23 13:00:00,26.39,26.52,26.05,26.18,94858.0,22.5616,22.6728,22.271,22.3821,94858.0
2020-04-23 13:30:00,26.17,26.25,25.79,25.87,82461.0,22.3735,22.4419,22.0487,22.1171,82461.0
2020-04-23 14:00:00,25.89,26.01,25.74,25.89,82237.0,22.1342,22.2368,22.0059,22.1342,82237.0
2020-04-23 14:30:00,25.89,26.18,25.82,26.09,57802.0,22.1342,22.3821,22.0743,22.3052,57802.0
2020-04-23 15:00:00,26.09,26.26,26.03,26.25,101921.0,22.3052,22.4505,22.2539,22.4419,101921.0
2020-04-23 15:30:00,26.25,26.4,26.19,26.23,304328.0,22.4419,22.5702,22.3906,22.4248,304328.0
2020-04-24 09:30:00,26.21,26.78,25.86,26.17,82867.0,22.4077,22.8951,22.1085,22.3735,82867.0
2020-04-24 10:00:00,26.24,26.7,26.24,26.51,76935.0,22.4334,22.8267,22.4334,22.6642,76935.0
2020-04-24 10:30:00,26.46,27.14,26.39,27.11,136225.0,22.6215,23.2028,22.5616,23.1772,136225.0
2020-04-24 11:00:00,27.1,27.15,26.8,27.07,121464.0,23.1686,23.2114,22.9122,23.143,121464.0
2020-04-24 11:30:00,27.05,27.1,26.77,26.87,127986.0,23.1259,23.1686,22.8865,22.972,127986.0
2020-04-24 12:00:00,26.87,27.0,26.81,27.0,62339.0,22.972,23.0831,22.9207,23.0831,62339.0
2020-04-24 12:30:00,27.0,27.07,26.83,27.03,54380.0,23.0831,23.143,22.9378,23.1088,54380.0
2020-04-24 13:00:00,27.04,27.46,26.99,27.45,96080.0,23.1173,23.4764,23.0746,23.4679,96080.0
2020-04-24 13:30:00,27.46,27.79,27.44,27.57,128220.0,23.4764,23.7585,23.4593,23.5704,128220.0
2020-04-24 14:00:00,27.57,27.7,27.45,27.56,162515.0,23.5704,23.6816,23.4679,23.5619,162515.0
2020-04-24 14:30:00,27.56,27.83,27.55,27.7,245305.0,23.5619,23.7927,23.5533,23.6816,245305.0
2020-04-24 15:00:00,27.7,27.85,27.61,27.84,236492.0,23.6816,23.8098,23.6046,23.8013,236492.0
2020-04-24 15:30:00,27.82,27.82,27.49,27.64,410113.0,23.7842,23.7842,23.5021,23.6303,410113.0
2020-04-27 09:30:00,27.96,28.18,27.46,27.9,179657.0,23.9039,24.092,23.4764,23.8526,179657.0
2020-04-27 10:00:00,27.97,28.9,27.97,28.85,298745.0,23.9124,24.7075,23.9124,24.6648,298745.0
2020-04-27 10:30:00,28.87,29.24,28.8,29.16,161250.0,24.6819,24.9982,24.622,24.9298,161250.0
2020-04-27 11:00:00,29.17,29.34,29.12,29.26,155565.0,24.9383,25.0837,24.8956,25.0153,155565.0
2020-04-27 11:30:00,29.25,29.48,29.2,29.31,231248.0,25.0067,25.2034,24.964,25.058,231248.0
2020-04-27 12:00:00,29.34,29.66,29.3,29.61,134870.0,25.0837,25.3573,25.0495,25.3145,134870.0
2020-04-27 12:30:00,29.63,29.63,29.29,29.56,150081.0,25.3316,25.3316,25.0409,25.2718,150081.0
2020-04-27 13:00:00,29.55,29.61,29.38,29.61,79522.0,25.2632,25.3145,25.1179,25.3145,79522.0
2020-04-27 13:30:00,29.58,29.63,29.33,29.35,132261.0,25.2889,25.3316,25.0751,25.0922,132261.0
2020-04-27 14:00:00,29.36,29.42,29.21,29.23,143133.0,25.1008,25.1521,24.9725,24.9896,143133.0
2020-04-27 14:30:00,29.22,29.38,29.13,29.36,177250.0,24.9811,25.1179,24.9041,25.1008,177250.0
2020-04-27 15:00:00,29.35,29.63,29.35,29.62,194513.0,25.0922,25.3316,25.0922,25.3231,194513.0
2020-04-27 15:30:00,29.62,29.82,29.49,29.75,600985.0,25.3231,25.494,25.2119,25.4342,600985.0
2020-04-28 09:30:00,30.72,31.07,29.5,29.52,277884.0,26.2635,26.5627,25.2205,25.2376,277884.0
2020-04-28 10:00:00,29.5,29.6,29.15,29.33,216006.0,25.2205,25.306,24.9212,25.0751,216006.0
2020-04-28 10:30:00,29.34,29.37,28.45,28.48,161718.0,25.0837,25.1093,24.3228,24.3484,161718.0
2020-04-28 11:00:00,28.49,29.16,28.37,28.96,221239.0,24.357,24.9298,24.2544,24.7588,221239.0
2020-04-28 11:30:00,28.92,29.42,28.9,29.29,265802.0,24.7246,25.1521,24.7075,25.0409,265802.0
2020-04-28 12:00:00,29.3,29.7,29.23,29.56,98539.0,25.0495,25.3915,24.9896,25.2718,98539.0
2020-04-28 12:30:00,29.58,29.71,29.37,29.66,65327.0,25.2889,25.4,25.1093,25.3573,65327.0
2020-04-28 13:00:00,29.66,29.8,29.55,29.61,49416.0,25.3573,25.4769,25.2632,25.3145,49416.0
2020-04-28 13:30:00,29.6,29.63,29.21,29.29,128518.0,25.306,25.3316,24.9725,25.0409,128518.0
2020-04-28 14:00:00,29.29,29.7,29.28,29.6,131556.0,25.0409,25.3915,25.0324,25.306,131556.0
2020-04-28 14:30:00,29.61,29.71,29.5,29.55,72725.0,25.3145,25.4,25.2205,25.2632,72725.0
2020-04-28 15:00:00,29.57,29.7,29.52,29.61,118559.0,25.2803,25.3915,25.2376,25.3145,118559.0
2020-04-28 15:30:00,29.59,29.6,29.13,29.17,359308.0,25.2974,25.306,24.9041,24.9383,359308.0
2020-04-29 09:30:00,30.74,31.65,30.2,30.67,297638.0,26.2806,27.0586,25.8189,26.2207,297638.0
2020-04-29 10:00:00,30.62,30.9,30.3,30.71,156534.0,26.178,26.4174,25.9044,26.2549,156534.0
2020-04-29 10:30:00,30.71,31.21,30.71,31.03,177040.0,26.2549,26.6824,26.2549,26.5285,177040.0
2020-04-29 11:00:00,31.03,31.16,30.78,30.78,78413.0,26.5285,26.6397,26.3148,26.3148,78413.0
2020-04-29 11:30:00,30.77,30.88,30.57,30.6,54566.0,26.3062,26.4003,26.1352,26.1609,54566.0
2020-04-29 12:00:00,30.58,30.98,30.56,30.89,105267.0,26.1438,26.4858,26.1267,26.4088,105267.0
2020-04-29 12:30:00,30.91,31.08,30.88,30.96,98620.0,26.4259,26.5713,26.4003,26.4687,98620.0
2020-04-29 13:00:00,30.96,31.09,30.81,30.91,100055.0,26.4687,26.5798,26.3404,26.4259,100055.0
2020-04-29 13:30:00,30.87,30.91,30.56,30.56,89170.0,26.3917,26.4259,26.1267,26.1267,89170.0
2020-04-29 14:00:00,30.54,30.91,30.42,30.8,68860.0,26.1096,26.4259,26.007,26.3319,68860.0
2020-04-29 14:30:00,30.79,31.21,30.76,31.15,272292.0,26.3233,26.6824,26.2977,26.6311,272292.0
2020-04-29 15:00:00,31.18,31.54,31.17,31.48,164582.0,26.6567,26.9645,26.6482,26.9132,164582.0
2020-04-29 15:30:00,31.48,31.73,31.38,31.43,518925.0,26.9132,27.127,26.8277,26.8705,518925.0
2020-04-30 09:30:00,30.5,30.67,29.64,30.33,180232.0,26.0754,26.2207,25.3402,25.9301,180232.0
2020-04-30 10:00:00,30.35,30.58,30.14,30.37,100567.0,25.9472,26.1438,25.7676,25.9643,100567.0
2020-04-30 10:30:00,30.38,30.52,30.1,30.18,80044.0,25.9728,26.0925,25.7334,25.8018,80044.0
2020-04-30 11:00:00,30.12,30.32,29.9,29.9,107195.0,25.7505,25.9215,25.5624,25.5624,107195.0
2020-04-30 11:30:00,29.9,29.96,29.57,29.66,91200.0,25.5624,25.6137,25.2803,25.3573,91200.0
2020-04-30 12:00:00,29.62,29.64,29.36,29.42,65322.0,25.3231,25.3402,25.1008,25.1521,65322.0
2020-04-30 12:30:00,29.4,29.59,29.36,29.57,51080.0,25.135,25.2974,25.1008,25.2803,51080.0
2020-04-30 13:00:00,29.53,29.89,29.5,29.86,57193.0,25.2461,25.5539,25.2205,25.5282,57193.0
2020-04-30 13:30:00,29.85,30.02,29.79,29.92,73837.0,25.5197,25.665,25.4684,25.5795,73837.0
2020-04-30 14:00:00,29.91,30.0,29.82,29.98,78800.0,25.571,25.6479,25.494,25.6308,78800.0
2020-04-30 14:30:00,29.99,30.25,29.82,29.96,160467.0,25.6394,25.8617,25.494,25.6137,160467.0
2020-04-30 15:00:00,29.95,29.96,29.53,29.63,224563.0,25.6052,25.6137,25.2461,25.3316,224563.0
2020-04-30 15:30:00,29.65,29.68,29.33,29.39,522035.0,25.3487,25.3744,25.0751,25.1264,522035.0
2020-05-01 09:30:00,28.66,29.04,28.01,28.05,214253.0,24.5023,24.8272,23.9466,23.9808,214253.0
2020-05-01 10:00:00,28.08,28.34,27.96,28.08,126067.0,24.0065,24.2287,23.9039,24.0065,126067.0
2020-05-01 10:30:00,28.09,28.2,27.91,27.92,99294.0,24.015,24.1091,23.8611,23.8697,99294.0
2020-05-01 11:00:00,27.92,28.0,27.72,27.73,80079.0,23.8697,23.9381,23.6987,23.7072,80079.0
2020-05-01 11:30:00,27.74,27.74,27.0,27.28,165400.0,23.7158,23.7158,23.0831,23.3225,165400.0
2020-05-01 12:00:00,27.25,27.35,27.13,27.19,110451.0,23.2969,23.3824,23.1943,23.2456,110451.0
2020-05-01 12:30:00,27.19,27.25,27.09,27.22,76603.0,23.2456,23.2969,23.1601,23.2712,76603.0
2020-05-01 13:00:00,27.22,27.31,26.96,27.16,106086.0,23.2712,23.3482,23.0489,23.2199,106086.0
2020-05-01 13:30:00,27.16,27.19,26.87,26.93,108858.0,23.2199,23.2456,22.972,23.0233,108858.0
2020-05-01 14:00:00,26.92,27.07,26.89,27.07,132919.0,23.0147,23.143,22.9891,23.143,132919.0
2020-05-01 14:30:00,27.07,27.36,26.96,27.17,152007.0,23.143,23.3909,23.0489,23.2285,152007.0
2020-05-01 15:00:00,27.18,27.2,26.9,26.9,197955.0,23.237,23.2541,22.9976,22.9976,197955.0
2020-05-01 15:30:00,26.9,27.22,26.81,27.21,434937.0,22.9976,23.2712,22.9207,23.2627,434937.0
2020-05-04 09:30:00,26.43,27.25,25.95,26.91,184803.0,22.5958,23.2969,22.1855,23.0062,184803.0
2020-05-04 10:00:00,26.91,27.5,26.85,27.09,71414.0,23.0062,23.5106,22.9549,23.1601,71414.0
2020-05-04 10:30:00,27.04,27.12,26.85,26.93,94058.0,23.1173,23.1857,22.9549,23.0233,94058.0
2020-05-04 11:00:00,26.89,27.15,26.79,27.08,38491.0,22.9891,23.2114,22.9036,23.1515,38491.0
2020-05-04 11:30:00,27.08,27.12,26.73,26.73,67727.0,23.1515,23.1857,22.8523,22.8523,67727.0
2020-05-04 12:00:00,26.69,27.0,26.66,27.0,64741.0,22.8181,23.0831,22.7925,23.0831,64741.0
2020-05-04 12:30:00,26.99,27.0,26.78,26.86,67867.0,23.0746,23.0831,22.8951,22.9634,67867.0
2020-05-04 13:00:00,26.85,26.89,26.54,26.62,60033.0,22.9549,22.9891,22.6899,22.7583,60033.0
2020-05-04 13:30:00,26.61,26.79,26.61,26.68,107893.0,22.7497,22.9036,22.7497,22.8096,107893.0
2020-05-04 14:00:00,26.66,26.82,26.6,26.63,73258.0,22.7925,22.9292,22.7412,22.7668,73258.0
2020-05-04 14:30:00,26.64,27.05,26.6,26.99,120075.0,22.7754,23.1259,22.7412,23.0746,120075.0
2020-05-04 15:00:00,26.98,27.33,26.94,27.25,146270.0,23.066,23.3653,23.0318,23.2969,146270.0
2020-05-04 15:30:00,27.25,27.41,27.16,27.29,360659.0,23.2969,23.4337,23.2199,23.3311,360659.0
2020-05-05 09:30:00,27.81,28.36,27.6,27.93,152903.0,23.7756,24.2458,23.5961,23.8782,152903.0
2020-05-05 10:00:00,27.91,28.0,27.31,27.36,91323.0,23.8611,23.9381,23.3482,23.3909,91323.0
2020-05-05 10:30:00,27.32,27.62,27.16,27.57,75418.0,23.3567,23.6132,23.2199,23.5704,75418.0
2020-05-05 11:00:00,27.57,28.08,27.53,28.02,82860.0,23.5704,24.0065,23.5363,23.9552,82860.0
2020-05-05 11:30:00,28.05,28.28,28.03,28.13,71746.0,23.9808,24.1774,23.9637,24.0492,71746.0
2020-05-05 12:00:00,28.15,28.2,28.04,28.08,74923.0,24.0663,24.1091,23.9723,24.0065,74923.0
2020-05-05 12:30:00,28.08,28.13,27.64,27.72,81049.0,24.0065,24.0492,23.6303,23.6987,81049.0
2020-05-05 13:00:00,27.72,27.72,27.5,27.64,43286.0,23.6987,23.6987,23.5106,23.6303,43286.0
2020-05-05 13:30:00,27.65,27.75,27.48,27.74,52125.0,23.6388,23.7243,23.4935,23.7158,52125.0
2020-05-05 14:00:00,27.76,27.92,27.74,27.87,27051.0,23.7329,23.8697,23.7158,23.8269,27051.0
2020-05-05 14:30:00,27.85,27.91,27.68,27.75,38616.0,23.8098,23.8611,23.6645,23.7243,38616.0
2020-05-05 15:00:00,27.74,27.82,27.5,27.6,109260.0,23.7158,23.7842,23.5106,23.5961,109260.0
2020-05-05 15:30:00,27.61,27.65,27.36,27.4,185548.0,23.6046,23.6388,23.3909,23.4251,185548.0
2020-05-06 09:30:00,27.67,27.92,27.41,27.55,50727.0,23.6559,23.8697,23.4337,23.5533,50727.0
2020-05-06 10:00:00,27.51,27.51,27.06,27.23,53262.0,23.5192,23.5192,23.1344,23.2798,53262.0
2020-05-06 10:30:00,27.24,27.61,27.24,27.53,49765.0,23.2883,23.6046,23.2883,23.5363,49765.0
2020-05-06 11:00:00,27.5,27.61,27.44,27.61,87757.0,23.5106,23.6046,23.4593,23.6046,87757.0
2020-05-06 11:30:00,27.58,27.71,27.47,27.55,43124.0,23.579,23.6901,23.485,23.5533,43124.0
2020-05-06 12:00:00,27.58,27.8,27.52,27.75,39764.0,23.579,23.7671,23.5277,23.7243,39764.0
2020-05-06 12:30:00,27.75,27.85,27.71,27.81,25117.0,23.7243,23.8098,23.6901,23.7756,25117.0
2020-05-06 13:00:00,27.81,27.85,27.68,27.85,39199.0,23.7756,23.8098,23.6645,23.8098,39199.0
2020-05-06 13:30:00,27.83,28.04,27.83,28.04,37902.0,23.7927,23.9723,23.7927,23.9723,37902.0
2020-05-06 14:00:00,28.01,28.01,27.77,27.87,39912.0,23.9466,23.9466,23.7414,23.8269,39912.0
2020-05-06 14:30:00,27.85,27.94,27.8,27.81,58409.0,23.8098,23.8868,23.7671,23.7756,58409.0
2020-05-06 15:00:00,27.82,27.93,27.8,27.9,60974.0,23.7842,23.8782,23.7671,23.8526,60974.0
2020-05-06 15:30:00,27.88,27.91,27.71,27.79,193162.0,23.8355,23.8611,23.6901,23.7585,193162.0
2020-05-07 09:30:00,28.25,29.12,28.23,28.95,103427.0,24.1518,24.8956,24.1347,24.7503,103427.0
2020-05-07 10:00:00,28.95,28.98,28.19,28.32,61666.0,24.7503,24.7759,24.1005,24.2116,61666.0
2020-05-07 10:30:00,28.3,28.72,28.3,28.56,46235.0,24.1945,24.5536,24.1945,24.4168,46235.0
2020-05-07 11:00:00,28.59,28.68,28.43,28.59,42557.0,24.4425,24.5194,24.3057,24.4425,42557.0
2020-05-07 11:30:00,28.6,28.68,28.55,28.64,55960.0,24.451,24.5194,24.4083,24.4852,55960.0
2020-05-07 12:00:00,28.66,28.75,28.43,28.56,38335.0,24.5023,24.5793,24.3057,24.4168,38335.0
2020-05-07 12:30:00,28.59,28.62,28.08,28.22,39352.0,24.4425,24.4681,24.0065,24.1262,39352.0
2020-05-07 13:00:00,28.21,28.23,28.04,28.08,23442.0,24.1176,24.1347,23.9723,24.0065,23442.0
2020-05-07 13:30:00,28.08,28.29,28.07,28.2,31090.0,24.0065,24.186,23.9979,24.1091,31090.0
2020-05-07 14:00:00,28.2,28.23,28.01,28.02,47242.0,24.1091,24.1347,23.9466,23.9552,47242.0
2020-05-07 14:30:00,28.04,28.09,27.88,27.94,47445.0,23.9723,24.015,23.8355,23.8868,47445.0
2020-05-07 15:00:00,27.94,27.95,27.74,27.81,71280.0,23.8868,23.8953,23.7158,23.7756,71280.0
2020-05-07 15:30:00,27.83,27.87,27.68,27.8,182658.0,23.7927,23.8269,23.6645,23.7671,182658.0
2020-05-08 09:30:00,28.77,28.91,28.3,28.74,142545.0,24.5964,24.7161,24.1945,24.5707,142545.0
2020-05-08 10:00:00,28.74,28.97,28.54,28.69,185987.0,24.5707,24.7674,24.3997,24.528,185987.0
2020-05-08 10:30:00,28.7,28.77,28.49,28.74,67755.0,24.5365,24.5964,24.357,24.5707,67755.0
2020-05-08 11:00:00,28.71,28.89,28.61,28.75,34562.0,24.5451,24.699,24.4596,24.5793,34562.0
2020-05-08 11:30:00,28.76,28.8,28.68,28.78,20741.0,24.5878,24.622,24.5194,24.6049,20741.0
2020-05-08 12:00:00,28.78,28.88,28.69,28.75,94096.0,24.6049,24.6904,24.528,24.5793,94096.0
2020-05-08 12:30:00,28.74,28.81,28.7,28.71,110298.0,24.5707,24.6306,24.5365,24.5451,110298.0
2020-05-08 13:00:00,28.73,28.82,28.65,28.76,66334.0,24.5622,24.6391,24.4938,24.5878,66334.0
2020-05-08 13:30:00,28.77,28.82,28.74,28.77,257102.0,24.5964,24.6391,24.5707,24.5964,257102.0
2020-05-08 14:00:00,28.77,29.48,28.73,29.42,137315.0,24.5964,25.2034,24.5622,25.1521,137315.0
2020-05-08 14:30:00,29.43,29.65,29.36,29.64,97649.0,25.1606,25.3487,25.1008,25.3402,97649.0
2020-05-08 15:00:00,29.63,29.83,29.59,29.79,147023.0,25.3316,25.5026,25.2974,25.4684,147023.0
2020-05-08 15:30:00,29.8,29.91,29.71,29.81,231077.0,25.4769,25.571,25.4,25.4855,231077.0
2020-05-11 09:30:00,29.04,30.04,29.04,29.71,205543.0,24.8272,25.6821,24.8272,25.4,205543.0
2020-05-11 10:00:00,29.72,29.72,29.26,29.38,108384.0,25.4085,25.4085,25.0153,25.1179,108384.0
2020-05-11 10:30:00,29.38,29.62,29.2,29.22,81448.0,25.1179,25.3231,24.964,24.9811,81448.0
2020-05-11 11:00:00,29.22,29.48,29.19,29.45,37654.0,24.9811,25.2034,24.9554,25.1777,37654.0
2020-05-11 11:30:00,29.48,29.89,29.45,29.84,65332.0,25.2034,25.5539,25.1777,25.5111,65332.0
2020-05-11 12:00:00,29.84,30.24,29.84,30.21,84354.0,25.5111,25.8531,25.5111,25.8275,84354.0
2020-05-11 12:30:00,30.2,30.24,30.01,30.15,52943.0,25.8189,25.8531,25.6565,25.7762,52943.0
2020-05-11 13:00:00,30.13,30.28,30.02,30.23,73677.0,25.7591,25.8873,25.665,25.8446,73677.0
2020-05-11 13:30:00,30.24,30.35,30.21,30.24,60142.0,25.8531,25.9472,25.8275,25.8531,60142.0
2020-05-11 14:00:00,30.22,30.25,30.04,30.08,66158.0,25.836,25.8617,25.6821,25.7163,66158.0
2020-05-11 14:30:00,30.08,30.13,29.85,29.89,81017.0,25.7163,25.7591,25.5197,25.5539,81017.0
2020-05-11 15:00:00,29.9,30.1,29.9,30.08,98722.0,25.5624,25.7334,25.5624,25.7163,98722.0
2020-05-11 15:30:00,30.04,30.09,29.74,29.89,217798.0,25.6821,25.7249,25.4256,25.5539,217798.0
2020-05-12 09:30:00,30.02,30.48,29.41,29.78,363871.0,25.665,26.0583,25.1435,25.4598,363871.0
2020-05-12 10:00:00,29.79,29.97,29.54,29.55,190853.0,25.4684,25.6223,25.2547,25.2632,190853.0
2020-05-12 10:30:00,29.55,29.81,29.48,29.59,220579.0,25.2632,25.4855,25.2034,25.2974,220579.0
2020-05-12 11:00:00,29.58,29.73,29.51,29.71,149933.0,25.2889,25.4171,25.229,25.4,149933.0
2020-05-12 11:30:00,29.7,29.82,29.42,29.54,155651.0,25.3915,25.494,25.1521,25.2547,155651.0
2020-05-12 12:00:00,29.53,29.53,29.06,29.26,158628.0,25.2461,25.2461,24.8443,25.0153,158628.0
2020-05-12 12:30:00,29.25,29.32,29.15,29.2,103904.0,25.0067,25.0666,24.9212,24.964,103904.0
2020-05-12 13:00:00,29.18,29.22,28.75,28.88,116501.0,24.9469,24.9811,24.5793,24.6904,116501.0
2020-05-12 13:30:00,28.89,29.24,28.87,29.23,126632.0,24.699,24.9982,24.6819,24.9896,126632.0
2020-05-12 14:00:00,29.23,29.43,29.04,29.39,356547.0,24.9896,25.1606,24.8272,25.1264,356547.0
2020-05-12 14:30:00,29.4,29.71,29.38,29.69,538552.0,25.135,25.4,25.1179,25.3829,538552.0
2020-05-12 15:00:00,29.68,29.72,29.05,29.06,244766.0,25.3744,25.4085,24.8357,24.8443,244766.0
2020-05-12 15:30:00,29.05,29.12,28.35,28.54,711187.0,24.8357,24.8956,24.2373,24.3997,711187.0
2020-05-13 09:30:00,28.29,28.45,27.59,28.38,468296.0,24.186,24.3228,23.5875,24.2629,468296.0
2020-05-13 10:00:00,28.4,28.72,28.36,28.57,351395.0,24.28,24.5536,24.2458,24.4254,351395.0
2020-05-13 10:30:00,28.58,28.73,28.0,28.07,308405.0,24.4339,24.5622,23.9381,23.9979,308405.0
2020-05-13 11:00:00,28.07,28.13,27.42,27.62,284493.0,23.9979,24.0492,23.4422,23.6132,284493.0
2020-05-13 11:30:00,27.61,27.63,26.92,27.02,222280.0,23.6046,23.6217,23.0147,23.1002,222280.0
2020-05-13 12:00:00,27.03,27.17,26.44,26.87,206992.0,23.1088,23.2285,22.6044,22.972,206992.0
2020-05-13 12:30:00,26.87,27.19,26.72,27.08,180472.0,22.972,23.2456,22.8438,23.1515,180472.0
2020-05-13 13:00:00,27.11,27.43,26.9,27.35,140451.0,23.1772,23.4508,22.9976,23.3824,140451.0
2020-05-13 13:30:00,27.36,27.41,26.91,26.96,132813.0,23.3909,23.4337,23.0062,23.0489,132813.0
2020-05-13 14:00:00,26.95,27.37,26.89,27.3,199062.0,23.0404,23.3995,22.9891,23.3396,199062.0
2020-05-13 14:30:00,27.3,27.35,26.57,26.58,322933.0,23.3396,23.3824,22.7155,22.7241,322933.0
2020-05-13 15:00:00,26.58,26.78,26.46,26.64,232030.0,22.7241,22.8951,22.6215,22.7754,232030.0
2020-05-13 15:30:00,26.64,27.2,26.62,27.08,552034.0,22.7754,23.2541,22.7583,23.1515,552034.0
2020-05-14 09:30:00,26.26,26.5,25.66,25.95,344353.0,22.4505,22.6557,21.9375,22.1855,344353.0
2020-05-14 10:00:00,25.95,26.44,25.59,26.2,329811.0,22.1855,22.6044,21.8777,22.3992,329811.0
2020-05-14 10:30:00,26.18,27.15,26.18,26.95,350065.0,22.3821,23.2114,22.3821,23.0404,350065.0
2020-05-14 11:00:00,26.94,27.4,26.41,26.46,288824.0,23.0318,23.4251,22.5787,22.6215,288824.0
2020-05-14 11:30:00,26.45,26.65,26.08,26.32,163614.0,22.6129,22.7839,22.2966,22.5018,163614.0
2020-05-14 12:00:00,26.33,26.78,26.3,26.62,174647.0,22.5103,22.8951,22.4847,22.7583,174647.0
2020-05-14 12:30:00,26.64,26.88,26.35,26.77,169125.0,22.7754,22.9805,22.5274,22.8865,169125.0
2020-05-14 13:00:00,26.8,26.87,26.42,26.83,132537.0,22.9122,22.972,22.5873,22.9378,132537.0
2020-05-14 13:30:00,26.83,26.88,26.63,26.77,227242.0,22.9378,22.9805,22.7668,22.8865,227242.0
2020-05-14 14:00:00,26.77,26.95,26.56,26.75,216738.0,22.8865,23.0404,22.707,22.8694,216738.0
2020-05-14 14:30:00,26.75,27.04,26.58,26.97,286340.0,22.8694,23.1173,22.7241,23.0575,286340.0
2020-05-14 15:00:00,26.96,27.26,26.76,27.17,404813.0,23.0489,23.3054,22.878,23.2285,404813.0
2020-05-14 15:30:00,27.16,27.38,26.82,27.29,874496.0,23.2199,23.408,22.9292,23.3311,874496.0
2020-05-15 09:30:00,26.99,27.42,26.57,27.27,103194.0,23.0746,23.4422,22.7155,23.314,103194.0
2020-05-15 10:00:00,27.25,27.66,27.09,27.63,203787.0,23.2969,23.6474,23.1601,23.6217,203787.0
2020-05-15 10:30:00,27.57,27.8,27.49,27.64,158788.0,23.5704,23.7671,23.5021,23.6303,158788.0
2020-05-15 11:00:00,27.65,27.71,27.46,27.61,86474.0,23.6388,23.6901,23.4764,23.6046,86474.0
2020-05-15 11:30:00,27.58,27.58,27.26,27.38,165197.0,23.579,23.579,23.3054,23.408,165197.0
2020-05-15 12:00:00,27.36,27.56,27.32,27.36,73173.0,23.3909,23.5619,23.3567,23.3909,73173.0
2020-05-15 12:30:00,27.37,27.61,27.33,27.49,75078.0,23.3995,23.6046,23.3653,23.5021,75078.0
2020-05-15 13:00:00,27.51,27.61,27.36,27.53,84288.0,23.5192,23.6046,23.3909,23.5363,84288.0
2020-05-15 13:30:00,27.52,27.62,27.34,27.56,157035.0,23.5277,23.6132,23.3738,23.5619,157035.0
2020-05-15 14:00:00,27.55,27.64,27.39,27.5,351986.0,23.5533,23.6303,23.4166,23.5106,351986.0
2020-05-15 14:30:00,27.49,27.51,27.29,27.44,82541.0,23.5021,23.5192,23.3311,23.4593,82541.0
2020-05-15 15:00:00,27.44,27.63,27.3,27.48,347747.0,23.4593,23.6217,23.3396,23.4935,347747.0
2020-05-15 15:30:00,27.51,27.87,27.42,27.77,402816.0,23.5192,23.8269,23.4422,23.7414,402816.0
2020-05-18 09:30:00,29.73,30.15,29.2,29.53,295569.0,25.4171,25.7762,24.964,25.2461,295569.0
2020-05-18 10:00:00,29.51,30.17,29.45,30.0,487792.0,25.229,25.7933,25.1777,25.6479,487792.0
2020-05-18 10:30:00,29.97,30.24,29.78,29.78,209663.0,25.6223,25.8531,25.4598,25.4598,209663.0
2020-05-18 11:00:00,29.77,30.1,29.75,29.87,276149.0,25.4513,25.7334,25.4342,25.5368,276149.0
2020-05-18 11:30:00,29.86,29.95,29.58,29.65,109294.0,25.5282,25.6052,25.2889,25.3487,109294.0
2020-05-18 12:00:00,29.65,29.9,29.62,29.78,101836.0,25.3487,25.5624,25.3231,25.4598,101836.0
2020-05-18 12:30:00,29.77,29.84,29.7,29.73,72516.0,25.4513,25.5111,25.3915,25.4171,72516.0
2020-05-18 13:00:00,29.73,29.97,29.63,29.96,195473.0,25.4171,25.6223,25.3316,25.6137,195473.0
2020-05-18 13:30:00,29.98,30.1,29.8,29.83,203442.0,25.6308,25.7334,25.4769,25.5026,203442.0
2020-05-18 14:00:00,29.83,29.83,29.45,29.54,78319.0,25.5026,25.5026,25.1777,25.2547,78319.0
2020-05-18 14:30:00,29.57,29.64,29.35,29.42,73762.0,25.2803,25.3402,25.0922,25.1521,73762.0
2020-05-18 15:00:00,29.42,29.75,29.42,29.75,160154.0,25.1521,25.4342,25.1521,25.4342,160154.0
2020-05-18 15:30:00,29.75,29.86,29.51,29.66,575463.0,25.4342,25.5282,25.229,25.3573,575463.0
2020-05-19 09:30:00,29.65,29.82,29.0,29.54,214576.0,25.3487,25.494,24.793,25.2547,214576.0
2020-05-19 10:00:00,29.54,29.75,29.24,29.7,139454.0,25.2547,25.4342,24.9982,25.3915,139454.0
2020-05-19 10:30:00,29.69,29.77,29.5,29.6,215740.0,25.3829,25.4513,25.2205,25.306,215740.0
2020-05-19 11:00:00,29.59,29.95,29.59,29.86,103458.0,25.2974,25.6052,25.2974,25.5282,103458.0
2020-05-19 11:30:00,29.85,30.0,29.75,29.77,56637.0,25.5197,25.6479,25.4342,25.4513,56637.0
2020-05-19 12:00:00,29.81,29.9,29.72,29.72,57671.0,25.4855,25.5624,25.4085,25.4085,57671.0
2020-05-19 12:30:00,29.74,29.77,29.52,29.55,34647.0,25.4256,25.4513,25.2376,25.2632,34647.0
2020-05-19 13:00:00,29.57,29.81,29.53,29.76,169236.0,25.2803,25.4855,25.2461,25.4427,169236.0
2020-05-19 13:30:00,29.76,29.87,29.63,29.67,62649.0,25.4427,25.5368,25.3316,25.3658,62649.0
2020-05-19 14:00:00,29.68,29.81,29.6,29.76,52750.0,25.3744,25.4855,25.306,25.4427,52750.0
2020-05-19 14:30:00,29.77,29.81,29.44,29.49,97949.0,25.4513,25.4855,25.1692,25.2119,97949.0
2020-05-19 15:00:00,29.48,29.68,29.33,29.37,89040.0,25.2034,25.3744,25.0751,25.1093,89040.0
2020-05-19 15:30:00,29.38,29.43,28.78,28.92,386111.0,25.1179,25.1606,24.6049,24.7246,386111.0
2020-05-20 09:30:00,29.55,30.35,29.49,30.11,313304.0,25.2632,25.9472,25.2119,25.742,313304.0
2020-05-20 10:00:00,30.06,30.26,29.53,29.59,214016.0,25.6992,25.8702,25.2461,25.2974,214016.0
2020-05-20 10:30:00,29.58,30.07,29.56,29.93,200474.0,25.2889,25.7078,25.2718,25.5881,200474.0
2020-05-20 11:00:00,29.94,29.96,29.74,29.86,164810.0,25.5966,25.6137,25.4256,25.5282,164810.0
2020-05-20 11:30:00,29.84,29.93,29.7,29.76,81267.0,25.5111,25.5881,25.3915,25.4427,81267.0
2020-05-20 12:00:00,29.76,29.85,29.6,29.64,261984.0,25.4427,25.5197,25.306,25.3402,261984.0
2020-05-20 12:30:00,29.62,29.9,29.54,29.82,326619.0,25.3231,25.5624,25.2547,25.494,326619.0
2020-05-20 13:00:00,29.83,29.83,29.44,29.52,124681.0,25.5026,25.5026,25.1692,25.2376,124681.0
2020-05-20 13:30:00,29.54,29.58,29.25,29.54,96954.0,25.2547,25.2889,25.0067,25.2547,96954.0
2020-05-20 14:00:00,29.53,29.65,29.4,29.52,103322.0,25.2461,25.3487,25.135,25.2376,103322.0
2020-05-20 14:30:00,29.51,29.63,29.38,29.5,118217.0,25.229,25.3316,25.1179,25.2205,118217.0
2020-05-20 15:00:00,29.5,29.65,29.19,29.35,372834.0,25.2205,25.3487,24.9554,25.0922,372834.0
2020-05-20 15:30:00,29.36,29.36,28.91,29.0,423807.0,25.1008,25.1008,24.7161,24.793,423807.0
2020-05-21 09:30:00,29.84,30.69,28.99,30.6,832739.0,25.5111,26.2378,24.7845,26.1609,832739.0
2020-05-21 10:00:00,30.62,30.97,30.44,30.57,521621.0,26.178,26.4772,26.0241,26.1352,521621.0
2020-05-21 10:30:00,30.56,30.7,30.08,30.16,379773.0,26.1267,26.2464,25.7163,25.7847,379773.0
2020-05-21 11:00:00,30.16,30.17,29.74,29.82,105879.0,25.7847,25.7933,25.4256,25.494,105879.0
2020-05-21 11:30:00,29.82,30.29,29.8,30.21,280298.0,25.494,25.8959,25.4769,25.8275,280298.0
2020-05-21 12:00:00,30.23,30.31,29.99,30.2,210342.0,25.8446,25.913,25.6394,25.8189,210342.0
2020-05-21 12:30:00,30.18,30.49,30.08,30.48,301665.0,25.8018,26.0668,25.7163,26.0583,301665.0
2020-05-21 13:00:00,30.47,30.71,30.4,30.68,182877.0,26.0497,26.2549,25.9899,26.2293,182877.0
2020-05-21 13:30:00,30.67,30.98,30.61,30.98,285120.0,26.2207,26.4858,26.1694,26.4858,285120.0
2020-05-21 14:00:00,30.97,31.16,30.8,31.05,427811.0,26.4772,26.6397,26.3319,26.5456,427811.0
2020-05-21 14:30:00,31.05,31.22,30.86,31.17,112589.0,26.5456,26.6909,26.3832,26.6482,112589.0
2020-05-21 15:00:00,31.16,31.18,30.63,30.92,296541.0,26.6397,26.6567,26.1865,26.4345,296541.0
2020-05-21 15:30:00,30.93,30.94,30.63,30.84,390885.0,26.443,26.4516,26.1865,26.3661,390885.0
2020-05-22 09:30:00,30.92,31.24,30.43,31.12,159901.0,26.4345,26.708,26.0156,26.6055,159901.0
2020-05-22 10:00:00,31.11,31.54,30.99,31.46,243236.0,26.5969,26.9645,26.4943,26.8961,243236.0
2020-05-22 10:30:00,31.43,31.65,31.12,31.13,97544.0,26.8705,27.0586,26.6055,26.614,97544.0
2020-05-22 11:00:00,31.11,31.3,30.95,31.02,128194.0,26.5969,26.7593,26.4601,26.52,128194.0
2020-05-22 11:30:00,31.02,31.09,30.81,31.0,118351.0,26.52,26.5798,26.3404,26.5029,118351.0
2020-05-22 12:00:00,31.02,31.11,30.94,31.07,78422.0,26.52,26.5969,26.4516,26.5627,78422.0
2020-05-22 12:30:00,31.08,31.37,31.08,31.29,97238.0,26.5713,26.8192,26.5713,26.7508,97238.0
2020-05-22 13:00:00,31.3,31.5,31.25,31.38,81102.0,26.7593,26.9303,26.7166,26.8277,81102.0
2020-05-22 13:30:00,31.37,31.74,31.33,31.68,76870.0,26.8192,27.1355,26.785,27.0842,76870.0
2020-05-22 14:00:00,31.7,31.76,31.48,31.61,119483.0,27.1013,27.1526,26.9132,27.0244,119483.0
2020-05-22 14:30:00,31.6,31.75,31.52,31.72,124219.0,27.0158,27.1441,26.9474,27.1184,124219.0
2020-05-22 15:00:00,31.71,32.06,31.68,31.95,287393.0,27.1099,27.4091,27.0842,27.315,287393.0
2020-05-22 15:30:00,31.94,32.18,31.85,32.09,447370.0,27.3065,27.5117,27.2296,27.4347,447370.0
2020-05-26 09:30:00,34.0,34.82,33.66,33.78,492047.0,29.0677,29.7687,28.777,28.8796,492047.0
2020-05-26 10:00:00,33.8,34.33,33.68,34.24,422998.0,28.8967,29.3498,28.7941,29.2728,422998.0
2020-05-26 10:30:00,34.22,34.38,34.03,34.25,194611.0,29.2557,29.3925,29.0933,29.2814,194611.0
2020-05-26 11:00:00,34.23,34.81,34.19,34.5,220389.0,29.2643,29.7601,29.2301,29.4951,220389.0
2020-05-26 11:30:00,34.48,34.55,34.21,34.34,175037.0,29.478,29.5379,29.2472,29.3583,175037.0
2020-05-26 12:00:00,34.35,34.59,34.23,34.4,133133.0,29.3669,29.5721,29.2643,29.4096,133133.0
2020-05-26 12:30:00,34.4,34.5,34.32,34.38,103639.0,29.4096,29.4951,29.3412,29.3925,103639.0
2020-05-26 13:00:00,34.39,34.5,34.21,34.46,76145.0,29.4011,29.4951,29.2472,29.4609,76145.0
2020-05-26 13:30:00,34.45,34.69,34.36,34.64,112888.0,29.4524,29.6576,29.3754,29.6148,112888.0
2020-05-26 14:00:00,34.64,34.77,34.53,34.67,80405.0,29.6148,29.726,29.5208,29.6405,80405.0
2020-05-26 14:30:00,34.7,34.7,34.5,34.57,157951.0,29.6661,29.6661,29.4951,29.555,157951.0
2020-05-26 15:00:00,34.56,34.79,34.53,34.66,321884.0,29.5464,29.743,29.5208,29.6319,321884.0
2020-05-26 15:30:00,34.66,34.73,34.42,34.51,498340.0,29.6319,29.6918,29.4267,29.5037,498340.0
2020-05-27 09:30:00,35.54,36.44,35.13,35.29,328477.0,30.3842,31.1537,30.0337,30.1705,328477.0
2020-05-27 10:00:00,35.3,35.31,34.75,35.11,136650.0,30.1791,30.1876,29.7089,30.0166,136650.0
2020-05-27 10:30:00,35.13,35.14,34.45,34.9,225648.0,30.0337,30.0423,29.4524,29.8371,225648.0
2020-05-27 11:00:00,34.89,35.59,34.84,35.55,142176.0,29.8285,30.427,29.7858,30.3928,142176.0
2020-05-27 11:30:00,35.52,36.12,35.47,35.85,99838.0,30.3671,30.8801,30.3244,30.6493,99838.0
2020-05-27 12:00:00,35.86,36.01,35.66,35.69,105353.0,30.6578,30.7861,30.4868,30.5125,105353.0
2020-05-27 12:30:00,35.68,36.02,35.56,35.94,120602.0,30.5039,30.7946,30.4013,30.7262,120602.0
2020-05-27 13:00:00,35.94,36.14,35.85,36.13,136182.0,30.7262,30.8972,30.6493,30.8887,136182.0
2020-05-27 13:30:00,36.14,36.7,36.0,36.65,274127.0,30.8972,31.376,30.7775,31.3332,274127.0
2020-05-27 14:00:00,36.64,36.8,36.14,36.36,219228.0,31.3247,31.4615,30.8972,31.0853,219228.0
2020-05-27 14:30:00,36.34,36.34,35.85,35.9,106466.0,31.0682,31.0682,30.6493,30.692,106466.0
2020-05-27 15:00:00,35.88,36.2,35.8,36.17,117690.0,30.6749,30.9485,30.6065,30.9229,117690.0
2020-05-27 15:30:00,36.18,36.55,36.14,36.48,385408.0,30.9314,31.2477,30.8972,31.1879,385408.0
2020-05-28 09:30:00,36.62,36.78,35.64,36.47,162288.0,31.3076,31.4444,30.4697,31.1793,162288.0
2020-05-28 10:00:00,36.44,36.55,35.58,35.6,195253.0,31.1537,31.2477,30.4184,30.4355,195253.0
2020-05-28 10:30:00,35.66,36.61,35.64,36.47,105633.0,30.4868,31.299,30.4697,31.1793,105633.0
2020-05-28 11:00:00,36.5,36.76,36.4,36.6,105383.0,31.205,31.4273,31.1195,31.2905,105383.0
2020-05-28 11:30:00,36.61,36.96,36.48,36.87,137645.0,31.299,31.5983,31.1879,31.5213,137645.0
2020-05-28 12:00:00,36.88,36.98,36.38,36.41,75142.0,31.5299,31.6153,31.1024,31.128,75142.0
2020-05-28 12:30:00,36.41,36.41,36.1,36.18,77474.0,31.128,31.128,30.863,30.9314,77474.0
2020-05-28 13:00:00,36.17,36.21,35.86,36.02,68223.0,30.9229,30.9571,30.6578,30.7946,68223.0
2020-05-28 13:30:00,36.04,36.22,36.02,36.15,62648.0,30.8117,30.9656,30.7946,30.9058,62648.0
2020-05-28 14:00:00,36.15,36.21,35.82,35.86,120263.0,30.9058,30.9571,30.6236,30.6578,120263.0
2020-05-28 14:30:00,35.86,35.86,35.62,35.76,110901.0,30.6578,30.6578,30.4526,30.5723,110901.0
2020-05-28 15:00:00,35.77,35.81,35.32,35.34,138412.0,30.5809,30.6151,30.1962,30.2133,138412.0
2020-05-28 15:30:00,35.3,35.37,34.68,34.92,327730.0,30.1791,30.2389,29.649,29.8542,327730.0
2020-05-29 09:30:00,34.48,35.12,33.91,35.07,362751.0,29.478,30.0252,28.9907,29.9824,362751.0
2020-05-29 10:00:00,35.08,35.54,34.75,35.31,168527.0,29.991,30.3842,29.7089,30.1876,168527.0
2020-05-29 10:30:00,35.33,35.38,34.84,35.08,156770.0,30.2047,30.2475,29.7858,29.991,156770.0
2020-05-29 11:00:00,35.09,35.34,34.6,34.63,243188.0,29.9995,30.2133,29.5806,29.6063,243188.0
2020-05-29 11:30:00,34.61,35.49,34.6,35.11,255417.0,29.5892,30.3415,29.5806,30.0166,255417.0
2020-05-29 12:00:00,35.11,35.38,35.08,35.34,83896.0,30.0166,30.2475,29.991,30.2133,83896.0
2020-05-29 12:30:00,35.32,35.32,34.88,35.16,161577.0,30.1962,30.1962,29.82,30.0594,161577.0
2020-05-29 13:00:00,35.19,35.58,35.05,35.51,114913.0,30.085,30.4184,29.9653,30.3586,114913.0
2020-05-29 13:30:00,35.51,35.57,35.34,35.47,84772.0,30.3586,30.4099,30.2133,30.3244,84772.0
2020-05-29 14:00:00,35.46,35.97,35.4,35.78,200447.0,30.3159,30.7519,30.2646,30.5894,200447.0
2020-05-29 14:30:00,35.78,35.96,35.24,35.96,126255.0,30.5894,30.7433,30.1278,30.7433,126255.0
2020-05-29 15:00:00,35.97,36.18,35.84,35.88,142206.0,30.7519,30.9314,30.6407,30.6749,142206.0
2020-05-29 15:30:00,35.87,36.18,35.7,36.08,560526.0,30.6664,30.9314,30.521,30.8459,560526.0
2020-06-01 09:30:00,36.3,37.1,36.22,36.83,294763.0,31.034,31.7179,30.9656,31.4871,294763.0
2020-06-01 10:00:00,36.84,37.16,36.71,36.85,244455.0,31.4957,31.7692,31.3845,31.5042,244455.0
2020-06-01 10:30:00,36.84,37.05,36.45,36.49,158685.0,31.4957,31.6752,31.1622,31.1964,158685.0
2020-06-01 11:00:00,36.48,36.57,35.98,36.0,284728.0,31.1879,31.2648,30.7604,30.7775,284728.0
2020-06-01 11:30:00,36.0,36.07,35.5,35.75,173798.0,30.7775,30.8374,30.3501,30.5638,173798.0
2020-06-01 12:00:00,35.76,36.95,35.74,36.38,722676.0,30.5723,31.5897,30.5552,31.1024,722676.0
2020-06-01 12:30:00,36.39,36.6,36.11,36.35,290534.0,31.1109,31.2905,30.8716,31.0767,290534.0
2020-06-01 13:00:00,36.37,36.52,36.12,36.2,151818.0,31.0938,31.2221,30.8801,30.9485,151818.0
2020-06-01 13:30:00,36.2,36.32,36.06,36.26,117447.0,30.9485,31.0511,30.8288,30.9998,117447.0
2020-06-01 14:00:00,36.27,36.55,36.25,36.52,180663.0,31.0083,31.2477,30.9912,31.2221,180663.0
2020-06-01 14:30:00,36.52,36.67,36.17,36.25,368654.0,31.2221,31.3503,30.9229,30.9912,368654.0
2020-06-01 15:00:00,36.27,36.51,36.04,36.45,365025.0,31.0083,31.2135,30.8117,31.1622,365025.0
2020-06-01 15:30:00,36.46,36.6,36.28,36.44,752075.0,31.1708,31.2905,31.0169,31.1537,752075.0
2020-06-02 09:30:00,37.54,38.24,36.03,37.22,1277256.0,32.0941,32.6926,30.8032,31.8205,1277256.0
2020-06-02 10:00:00,37.23,37.83,36.81,37.68,839056.0,31.8291,32.342,31.47,32.2138,839056.0
2020-06-02 10:30:00,37.69,37.74,36.51,36.87,465691.0,32.2223,32.2651,31.2135,31.5213,465691.0
2020-06-02 11:00:00,36.88,36.92,36.34,36.42,270093.0,31.5299,31.5641,31.0682,31.1366,270093.0
2020-06-02 11:30:00,36.4,36.82,36.23,36.41,533916.0,31.1195,31.4786,30.9742,31.128,533916.0
2020-06-02 12:00:00,36.41,36.92,36.36,36.84,329216.0,31.128,31.5641,31.0853,31.4957,329216.0
2020-06-02 12:30:00,36.83,37.03,36.44,36.67,296585.0,31.4871,31.6581,31.1537,31.3503,296585.0
2020-06-02 13:00:00,36.66,37.43,36.6,37.33,428966.0,31.3418,32.0001,31.2905,31.9146,428966.0
2020-06-02 13:30:00,37.32,37.76,37.17,37.63,279736.0,31.906,32.2822,31.7778,32.1711,279736.0
2020-06-02 14:00:00,37.63,37.66,36.88,36.97,320833.0,32.1711,32.1967,31.5299,31.6068,320833.0
2020-06-02 14:30:00,36.98,37.5,36.78,37.34,426595.0,31.6153,32.0599,31.4444,31.9231,426595.0
2020-06-02 15:00:00,37.36,37.82,37.27,37.52,448779.0,31.9402,32.3335,31.8633,32.077,448779.0
2020-06-02 15:30:00,37.5,38.01,37.31,37.8,695747.0,32.0599,32.4959,31.8975,32.3164,695747.0
2020-06-03 09:30:00,38.89,39.25,37.72,37.88,495309.0,33.2483,33.556,32.248,32.3848,495309.0
2020-06-03 10:00:00,37.93,38.08,37.1,37.45,546113.0,32.4275,32.5558,31.7179,32.0172,546113.0
2020-06-03 10:30:00,37.43,37.93,37.33,37.84,293353.0,32.0001,32.4275,31.9146,32.3506,293353.0
2020-06-03 11:00:00,37.82,38.16,37.46,37.9,407904.0,32.3335,32.6242,32.0257,32.4019,407904.0
2020-06-03 11:30:00,37.9,37.95,37.3,37.45,352497.0,32.4019,32.4446,31.8889,32.0172,352497.0
2020-06-03 12:00:00,37.44,37.64,37.21,37.53,204868.0,32.0086,32.1796,31.812,32.0856,204868.0
2020-06-03 12:30:00,37.53,37.58,37.06,37.28,185360.0,32.0856,32.1283,31.6837,31.8718,185360.0
2020-06-03 13:00:00,37.27,37.29,36.96,37.02,236668.0,31.8633,31.8804,31.5983,31.6495,236668.0
2020-06-03 13:30:00,37.05,37.19,36.75,36.85,268726.0,31.6752,31.7949,31.4187,31.5042,268726.0
2020-06-03 14:00:00,36.85,36.98,36.66,36.71,193796.0,31.5042,31.6153,31.3418,31.3845,193796.0
2020-06-03 14:30:00,36.71,37.01,36.65,36.8,190012.0,31.3845,31.641,31.3332,31.4615,190012.0
2020-06-03 15:00:00,36.79,36.86,36.55,36.72,244189.0,31.4529,31.5128,31.2477,31.3931,244189.0
2020-06-03 15:30:00,36.71,37.08,36.67,36.78,688723.0,31.3845,31.7008,31.3503,31.4444,688723.0
2020-06-04 09:30:00,37.12,37.67,36.14,36.66,393389.0,31.735,32.2053,30.8972,31.3418,393389.0
2020-06-04 10:00:00,36.69,37.0,36.48,36.93,214957.0,31.3674,31.6324,31.1879,31.5726,214957.0
2020-06-04 10:30:00,36.94,37.21,36.46,36.5,342497.0,31.5812,31.812,31.1708,31.205,342497.0
2020-06-04 11:00:00,36.48,36.88,36.09,36.26,334136.0,31.1879,31.5299,30.8545,30.9998,334136.0
2020-06-04 11:30:00,36.27,36.4,36.06,36.22,109880.0,31.0083,31.1195,30.8288,30.9656,109880.0
2020-06-04 12:00:00,36.21,36.32,35.97,36.18,193852.0,30.9571,31.0511,30.7519,30.9314,193852.0
2020-06-04 12:30:00,36.17,36.19,35.71,35.79,238420.0,30.9229,30.94,30.5296,30.598,238420.0
2020-06-04 13:00:00,35.77,36.2,35.77,35.98,119531.0,30.5809,30.9485,30.5809,30.7604,119531.0
2020-06-04 13:30:00,35.99,36.36,35.97,36.26,276328.0,30.769,31.0853,30.7519,30.9998,276328.0
2020-06-04 14:00:00,36.26,36.55,36.2,36.54,85090.0,30.9998,31.2477,30.9485,31.2392,85090.0
2020-06-04 14:30:00,36.55,36.56,36.29,36.3,87005.0,31.2477,31.2563,31.0254,31.034,87005.0
2020-06-04 15:00:00,36.3,36.41,36.07,36.25,169220.0,31.034,31.128,30.8374,30.9912,169220.0
2020-06-04 15:30:00,36.26,36.9,36.24,36.85,568389.0,30.9998,31.547,30.9827,31.5042,568389.0
2020-06-05 09:30:00,38.47,39.47,38.25,38.49,485051.0,32.8892,33.7441,32.7011,32.9063,485051.0
2020-06-05 10:00:00,38.47,39.07,38.06,38.1,168988.0,32.8892,33.4022,32.5387,32.5729,168988.0
2020-06-05 10:30:00,38.09,38.83,37.78,38.82,236758.0,32.5643,33.197,32.2993,33.1884,236758.0
2020-06-05 11:00:00,38.82,38.91,38.69,38.84,164289.0,33.1884,33.2654,33.0773,33.2055,164289.0
2020-06-05 11:30:00,38.83,39.15,38.65,39.05,132976.0,33.197,33.4705,33.0431,33.3851,132976.0
2020-06-05 12:00:00,39.08,39.1,38.5,38.63,94466.0,33.4107,33.4278,32.9148,33.026,94466.0
2020-06-05 12:30:00,38.64,39.41,38.63,39.41,102129.0,33.0345,33.6928,33.026,33.6928,102129.0
2020-06-05 13:00:00,39.41,39.48,39.31,39.48,80415.0,33.6928,33.7527,33.6073,33.7527,80415.0
2020-06-05 13:30:00,39.48,39.56,39.21,39.27,94235.0,33.7527,33.8211,33.5218,33.5731,94235.0
2020-06-05 14:00:00,39.25,39.27,39.09,39.22,89645.0,33.556,33.5731,33.4193,33.5304,89645.0
2020-06-05 14:30:00,39.22,39.39,38.89,38.94,127280.0,33.5304,33.6757,33.2483,33.291,127280.0
2020-06-05 15:00:00,38.92,38.99,38.55,38.62,122725.0,33.2739,33.3338,32.9576,33.0174,122725.0
2020-06-05 15:30:00,38.62,38.68,38.13,38.36,415863.0,33.0174,33.0687,32.5985,32.7952,415863.0
2020-06-08 09:30:00,39.61,40.18,39.22,39.34,341363.0,33.8638,34.3511,33.5304,33.633,341363.0
2020-06-08 10:00:00,39.34,39.52,39.06,39.16,153466.0,33.633,33.7869,33.3936,33.4791,153466.0
2020-06-08 10:30:00,39.19,39.27,38.89,39.15,138920.0,33.5047,33.5731,33.2483,33.4705,138920.0
2020-06-08 11:00:00,39.16,39.28,39.01,39.14,106665.0,33.4791,33.5817,33.3509,33.462,106665.0
2020-06-08 11:30:00,39.15,39.26,38.82,38.94,101270.0,33.4705,33.5646,33.1884,33.291,101270.0
2020-06-08 12:00:00,38.94,39.14,38.88,39.03,84053.0,33.291,33.462,33.2397,33.368,84053.0
2020-06-08 12:30:00,39.02,39.1,38.86,38.95,87984.0,33.3594,33.4278,33.2226,33.2996,87984.0
2020-06-08 13:00:00,38.94,39.12,38.91,39.08,86986.0,33.291,33.4449,33.2654,33.4107,86986.0
2020-06-08 13:30:00,39.06,39.06,38.82,38.9,74181.0,33.3936,33.3936,33.1884,33.2568,74181.0
2020-06-08 14:00:00,38.9,38.92,38.77,38.83,75571.0,33.2568,33.2739,33.1457,33.197,75571.0
2020-06-08 14:30:00,38.83,39.0,38.72,38.75,88184.0,33.197,33.3423,33.1029,33.1286,88184.0
2020-06-08 15:00:00,38.75,39.05,38.72,38.99,176357.0,33.1286,33.3851,33.1029,33.3338,176357.0
2020-06-08 15:30:00,39.01,39.43,38.93,39.37,545133.0,33.3509,33.7099,33.2825,33.6586,545133.0
2020-06-09 09:30:00,39.25,39.25,38.33,38.91,212691.0,33.556,33.556,32.7695,33.2654,212691.0
2020-06-09 10:00:00,38.85,38.99,38.35,38.88,136281.0,33.2141,33.3338,32.7866,33.2397,136281.0
2020-06-09 10:30:00,38.87,39.33,38.75,39.07,92216.0,33.2312,33.6244,33.1286,33.4022,92216.0
2020-06-09 11:00:00,39.08,39.45,38.99,39.45,97623.0,33.4107,33.727,33.3338,33.727,97623.0
2020-06-09 11:30:00,39.45,39.87,39.42,39.8,90790.0,33.727,34.0861,33.7014,34.0263,90790.0
2020-06-09 12:00:00,39.8,39.94,39.63,39.85,117664.0,34.0263,34.1459,33.8809,34.069,117664.0
2020-06-09 12:30:00,39.85,40.2,39.84,40.18,128576.0,34.069,34.3682,34.0605,34.3511,128576.0
2020-06-09 13:00:00,40.17,40.34,40.12,40.16,106039.0,34.3426,34.4879,34.2998,34.334,106039.0
2020-06-09 13:30:00,40.17,40.42,40.04,40.33,114834.0,34.3426,34.5563,34.2314,34.4794,114834.0
2020-06-09 14:00:00,40.33,40.34,39.86,39.97,108400.0,34.4794,34.4879,34.0776,34.1716,108400.0
2020-06-09 14:30:00,39.95,40.13,39.85,40.06,88442.0,34.1545,34.3084,34.069,34.2485,88442.0
2020-06-09 15:00:00,40.06,40.06,39.74,39.76,117420.0,34.2485,34.2485,33.975,33.9921,117420.0
2020-06-09 15:30:00,39.75,39.78,39.23,39.24,372945.0,33.9835,34.0092,33.5389,33.5475,372945.0
2020-06-10 09:30:00,39.11,39.34,38.22,38.5,192485.0,33.4364,33.633,32.6755,32.9148,192485.0
2020-06-10 10:00:00,38.53,38.81,37.83,37.96,172193.0,32.9405,33.1799,32.342,32.4532,172193.0
2020-06-10 10:30:00,37.92,38.13,37.74,37.91,107281.0,32.419,32.5985,32.2651,32.4104,107281.0
2020-06-10 11:00:00,37.95,38.14,37.84,37.89,74943.0,32.4446,32.6071,32.3506,32.3933,74943.0
2020-06-10 11:30:00,37.9,38.64,37.85,38.59,52829.0,32.4019,33.0345,32.3591,32.9918,52829.0
2020-06-10 12:00:00,38.61,38.7,38.24,38.36,38353.0,33.0089,33.0858,32.6926,32.7952,38353.0
2020-06-10 12:30:00,38.37,38.37,38.17,38.22,27614.0,32.8037,32.8037,32.6327,32.6755,27614.0
2020-06-10 13:00:00,38.21,38.34,38.06,38.25,50301.0,32.6669,32.7781,32.5387,32.7011,50301.0
2020-06-10 13:30:00,38.25,38.41,38.11,38.3,43808.0,32.7011,32.8379,32.5814,32.7439,43808.0
2020-06-10 14:00:00,38.34,38.96,38.04,38.84,84456.0,32.7781,33.3081,32.5216,33.2055,84456.0
2020-06-10 14:30:00,38.84,38.85,38.16,38.36,97451.0,33.2055,33.2141,32.6242,32.7952,97451.0
2020-06-10 15:00:00,38.35,38.55,38.13,38.47,94138.0,32.7866,32.9576,32.5985,32.8892,94138.0
2020-06-10 15:30:00,38.46,38.5,37.91,38.04,186056.0,32.8806,32.9148,32.4104,32.5216,186056.0
2020-06-11 09:30:00,35.74,36.16,34.66,35.94,323930.0,30.5552,30.9143,29.6319,30.7262,323930.0
2020-06-11 10:00:00,35.96,36.43,35.69,36.16,188512.0,30.7433,31.1451,30.5125,30.9143,188512.0
2020-06-11 10:30:00,36.16,36.67,36.15,36.38,131244.0,30.9143,31.3503,30.9058,31.1024,131244.0
2020-06-11 11:00:00,36.38,36.65,36.19,36.5,112051.0,31.1024,31.3332,30.94,31.205,112051.0
2020-06-11 11:30:00,36.51,36.58,36.07,36.17,167187.0,31.2135,31.2734,30.8374,30.9229,167187.0
2020-06-11 12:00:00,36.14,36.2,35.62,35.65,126697.0,30.8972,30.9485,30.4526,30.4783,126697.0
2020-06-11 12:30:00,35.64,35.97,35.61,35.76,81272.0,30.4697,30.7519,30.4441,30.5723,81272.0
2020-06-11 13:00:00,35.73,36.36,35.72,36.23,86712.0,30.5467,31.0853,30.5381,30.9742,86712.0
2020-06-11 13:30:00,36.21,36.42,36.13,36.36,61536.0,30.9571,31.1366,30.8887,31.0853,61536.0
2020-06-11 14:00:00,36.34,36.34,36.01,36.26,52786.0,31.0682,31.0682,30.7861,30.9998,52786.0
2020-06-11 14:30:00,36.26,36.31,35.77,35.87,63329.0,30.9998,31.0425,30.5809,30.6664,63329.0
2020-06-11 15:00:00,35.86,36.15,35.64,35.77,91145.0,30.6578,30.9058,30.4697,30.5809,91145.0
2020-06-11 15:30:00,35.76,36.3,35.69,36.21,424389.0,30.5723,31.034,30.5125,30.9571,424389.0
2020-06-12 09:30:00,38.22,39.46,37.75,38.11,538271.0,32.6755,33.7356,32.2736,32.5814,538271.0
2020-06-12 10:00:00,38.13,38.56,38.03,38.15,458310.0,32.5985,32.9661,32.513,32.6156,458310.0
2020-06-12 10:30:00,38.14,38.53,37.92,38.12,349225.0,32.6071,32.9405,32.419,32.59,349225.0
2020-06-12 11:00:00,38.12,38.54,37.71,38.51,256980.0,32.59,32.949,32.2394,32.9234,256980.0
2020-06-12 11:30:00,38.49,39.25,38.47,39.24,135115.0,32.9063,33.556,32.8892,33.5475,135115.0
2020-06-12 12:00:00,39.21,39.21,38.69,38.73,82719.0,33.5218,33.5218,33.0773,33.1115,82719.0
2020-06-12 12:30:00,38.73,38.87,38.59,38.77,74590.0,33.1115,33.2312,32.9918,33.1457,74590.0
2020-06-12 13:00:00,38.77,38.79,38.5,38.7,103411.0,33.1457,33.1628,32.9148,33.0858,103411.0
2020-06-12 13:30:00,38.75,38.75,38.11,38.11,200178.0,33.1286,33.1286,32.5814,32.5814,200178.0
2020-06-12 14:00:00,38.14,38.79,38.11,38.78,137930.0,32.6071,33.1628,32.5814,33.1542,137930.0
2020-06-12 14:30:00,38.82,38.99,38.64,38.79,118607.0,33.1884,33.3338,33.0345,33.1628,118607.0
2020-06-12 15:00:00,38.82,39.19,38.76,38.9,212857.0,33.1884,33.5047,33.1371,33.2568,212857.0
2020-06-12 15:30:00,38.91,39.47,38.87,39.42,413145.0,33.2654,33.7441,33.2312,33.7014,413145.0
2020-06-15 09:30:00,38.02,38.98,37.7,38.71,297118.0,32.5045,33.3252,32.2309,33.0944,297118.0
2020-06-15 10:00:00,38.75,39.04,38.38,38.38,149019.0,33.1286,33.3765,32.8123,32.8123,149019.0
2020-06-15 10:30:00,38.33,38.93,38.2,38.78,129858.0,32.7695,33.2825,32.6584,33.1542,129858.0
2020-06-15 11:00:00,38.79,39.33,38.67,38.76,110658.0,33.1628,33.6244,33.0602,33.1371,110658.0
2020-06-15 11:30:00,38.75,38.86,38.53,38.74,74125.0,33.1286,33.2226,32.9405,33.12,74125.0
2020-06-15 12:00:00,38.71,39.2,38.67,38.99,67505.0,33.0944,33.5133,33.0602,33.3338,67505.0
2020-06-15 12:30:00,39.01,39.31,38.89,39.3,95607.0,33.3509,33.6073,33.2483,33.5988,95607.0
2020-06-15 13:00:00,39.3,39.53,39.08,39.11,62809.0,33.5988,33.7954,33.4107,33.4364,62809.0
2020-06-15 13:30:00,39.11,39.15,38.61,38.66,70567.0,33.4364,33.4705,33.0089,33.0516,70567.0
2020-06-15 14:00:00,38.66,39.68,38.66,39.28,109246.0,33.0516,33.9237,33.0516,33.5817,109246.0
2020-06-15 14:30:00,39.3,39.39,38.71,38.9,132539.0,33.5988,33.6757,33.0944,33.2568,132539.0
2020-06-15 15:00:00,38.91,39.24,38.82,39.01,205838.0,33.2654,33.5475,33.1884,33.3509,205838.0
2020-06-15 15:30:00,39.02,39.14,38.75,39.09,440455.0,33.3594,33.462,33.1286,33.4193,440455.0
2020-06-16 09:30:00,40.91,41.4,40.07,40.73,320868.0,34.9752,35.3941,34.2571,34.8213,320868.0
2020-06-16 10:00:00,40.78,41.31,40.55,41.07,193383.0,34.8641,35.3172,34.6675,35.112,193383.0
2020-06-16 10:30:00,41.06,41.15,40.29,40.34,195755.0,35.1035,35.1804,34.4452,34.4879,195755.0
2020-06-16 11:00:00,40.31,40.67,39.96,40.48,151201.0,34.4623,34.77,34.163,34.6076,151201.0
2020-06-16 11:30:00,40.49,40.6,40.01,40.09,97359.0,34.6162,34.7102,34.2058,34.2742,97359.0
2020-06-16 12:00:00,40.1,40.68,39.93,40.65,183561.0,34.2827,34.7786,34.1374,34.7529,183561.0
2020-06-16 12:30:00,40.63,40.8,40.33,40.36,125161.0,34.7358,34.8812,34.4794,34.505,125161.0
2020-06-16 13:00:00,40.38,40.55,40.31,40.48,118022.0,34.5221,34.6675,34.4623,34.6076,118022.0
2020-06-16 13:30:00,40.46,40.64,40.29,40.44,161483.0,34.5905,34.7444,34.4452,34.5734,161483.0
2020-06-16 14:00:00,40.43,40.62,40.33,40.56,124673.0,34.5649,34.7273,34.4794,34.676,124673.0
2020-06-16 14:30:00,40.55,40.69,40.47,40.66,104640.0,34.6675,34.7871,34.5991,34.7615,104640.0
2020-06-16 15:00:00,40.67,40.68,40.39,40.56,174292.0,34.77,34.7786,34.5307,34.676,174292.0
2020-06-16 15:30:00,40.54,40.72,40.42,40.57,455461.0,34.6589,34.8128,34.5563,34.6846,455461.0
2020-06-17 09:30:00,40.67,41.26,40.3,40.56,167210.0,34.77,35.2745,34.4537,34.676,167210.0
2020-06-17 10:00:00,40.56,41.04,40.49,40.88,107974.0,34.676,35.0864,34.6162,34.9496,107974.0
2020-06-17 10:30:00,40.93,41.54,40.72,41.41,124888.0,34.9923,35.5138,34.8128,35.4027,124888.0
2020-06-17 11:00:00,41.45,41.66,41.18,41.42,189429.0,35.4369,35.6164,35.2061,35.4112,189429.0
2020-06-17 11:30:00,41.43,41.81,41.42,41.62,159396.0,35.4198,35.7447,35.4112,35.5822,159396.0
2020-06-17 12:00:00,41.6,41.65,41.4,41.41,64825.0,35.5651,35.6079,35.3941,35.4027,64825.0
2020-06-17 12:30:00,41.41,41.59,41.4,41.45,49632.0,35.4027,35.5566,35.3941,35.4369,49632.0
2020-06-17 13:00:00,41.47,41.6,41.38,41.51,62003.0,35.454,35.5651,35.377,35.4882,62003.0
2020-06-17 13:30:00,41.5,41.52,41.15,41.15,63576.0,35.4796,35.4967,35.1804,35.1804,63576.0
2020-06-17 14:00:00,41.15,41.37,41.12,41.33,65039.0,35.1804,35.3685,35.1548,35.3343,65039.0
2020-06-17 14:30:00,41.33,41.53,41.18,41.23,66060.0,35.3343,35.5053,35.2061,35.2488,66060.0
2020-06-17 15:00:00,41.21,41.26,40.91,40.93,80977.0,35.2317,35.2745,34.9752,34.9923,80977.0
2020-06-17 15:30:00,40.96,41.08,40.77,41.01,251805.0,35.018,35.1206,34.8555,35.0607,251805.0
2020-06-18 09:30:00,40.53,41.17,39.86,40.64,161527.0,34.6504,35.1975,34.0776,34.7444,161527.0
2020-06-18 10:00:00,40.65,41.27,40.58,41.0,114092.0,34.7529,35.283,34.6931,35.0522,114092.0
2020-06-18 10:30:00,41.01,41.26,40.86,40.94,106608.0,35.0607,35.2745,34.9325,35.0009,106608.0
2020-06-18 11:00:00,40.94,41.06,40.59,40.66,58095.0,35.0009,35.1035,34.7016,34.7615,58095.0
2020-06-18 11:30:00,40.7,40.85,40.5,40.62,46747.0,34.7957,34.9239,34.6247,34.7273,46747.0
2020-06-18 12:00:00,40.65,40.97,40.56,40.86,35330.0,34.7529,35.0265,34.676,34.9325,35330.0
2020-06-18 12:30:00,40.88,40.96,40.74,40.95,81476.0,34.9496,35.018,34.8299,35.0094,81476.0
2020-06-18 13:00:00,40.96,41.1,40.93,41.01,31886.0,35.018,35.1377,34.9923,35.0607,31886.0
2020-06-18 13:30:00,41.03,41.11,40.7,40.84,120837.0,35.0778,35.1462,34.7957,34.9154,120837.0
2020-06-18 14:00:00,40.82,40.89,40.69,40.81,36155.0,34.8983,34.9581,34.7871,34.8897,36155.0
2020-06-18 14:30:00,40.83,40.84,40.62,40.7,47665.0,34.9068,34.9154,34.7273,34.7957,47665.0
2020-06-18 15:00:00,40.72,40.98,40.65,40.96,71607.0,34.8128,35.0351,34.7529,35.018,71607.0
2020-06-18 15:30:00,40.95,41.22,40.88,41.02,288195.0,35.0094,35.2403,34.9496,35.0693,288195.0
2020-06-19 09:30:00,41.63,41.69,40.71,40.83,187135.0,35.8731,35.9248,35.0803,35.1837,187135.0
2020-06-19 10:00:00,40.82,40.91,40.52,40.63,134149.0,35.1751,35.2526,34.9166,35.0114,134149.0
2020-06-19 10:30:00,40.61,40.66,40.28,40.4,155318.0,34.9941,35.0372,34.7098,34.8132,155318.0
2020-06-19 11:00:00,40.42,40.84,40.35,40.83,107237.0,34.8304,35.1923,34.7701,35.1837,107237.0
2020-06-19 11:30:00,40.81,40.82,40.63,40.7,53705.0,35.1665,35.1751,35.0114,35.0717,53705.0
2020-06-19 12:00:00,40.71,40.73,40.05,40.21,203189.0,35.0803,35.0975,34.5116,34.6494,203189.0
2020-06-19 12:30:00,40.21,40.37,40.16,40.25,129758.0,34.6494,34.7873,34.6063,34.6839,129758.0
2020-06-19 13:00:00,40.26,40.38,40.01,40.15,117097.0,34.6925,34.7959,34.4771,34.5977,117097.0
2020-06-19 13:30:00,40.13,40.36,39.63,39.66,118256.0,34.5805,34.7787,34.1496,34.1755,118256.0
2020-06-19 14:00:00,39.66,39.75,39.24,39.48,132907.0,34.1755,34.253,33.8136,34.0204,132907.0
2020-06-19 14:30:00,39.46,39.94,39.42,39.8,96254.0,34.0032,34.4168,33.9687,34.2961,96254.0
2020-06-19 15:00:00,39.8,39.92,39.56,39.66,122955.0,34.2961,34.3995,34.0893,34.1755,122955.0
2020-06-19 15:30:00,39.66,39.74,39.38,39.4,300552.0,34.1755,34.2444,33.9342,33.9514,300552.0
2020-06-22 09:30:00,39.16,40.34,39.0,40.11,166703.0,33.7446,34.7615,33.6068,34.5633,166703.0
2020-06-22 10:00:00,40.11,40.49,40.01,40.39,152077.0,34.5633,34.8907,34.4771,34.8045,152077.0
2020-06-22 10:30:00,40.35,40.58,40.13,40.13,96113.0,34.7701,34.9683,34.5805,34.5805,96113.0
2020-06-22 11:00:00,40.14,40.51,39.99,40.41,173484.0,34.5891,34.9079,34.4599,34.8218,173484.0
2020-06-22 11:30:00,40.45,40.79,40.22,40.75,115472.0,34.8562,35.1492,34.6581,35.1148,115472.0
2020-06-22 12:00:00,40.75,41.2,40.74,41.07,110168.0,35.1148,35.5025,35.1061,35.3905,110168.0
2020-06-22 12:30:00,41.07,41.8,41.05,41.6,157213.0,35.3905,36.0196,35.3733,35.8472,157213.0
2020-06-22 13:00:00,41.62,41.75,41.48,41.52,115262.0,35.8644,35.9765,35.7438,35.7783,115262.0
2020-06-22 13:30:00,41.52,41.67,41.41,41.57,115102.0,35.7783,35.9075,35.6835,35.8214,115102.0
2020-06-22 14:00:00,41.56,41.59,41.3,41.49,82437.0,35.8127,35.8386,35.5887,35.7524,82437.0
2020-06-22 14:30:00,41.52,41.59,41.33,41.54,82614.0,35.7783,35.8386,35.6146,35.7955,82614.0
2020-06-22 15:00:00,41.54,41.56,40.92,41.19,220351.0,35.7955,35.8127,35.2612,35.4939,220351.0
2020-06-22 15:30:00,41.19,41.49,41.12,41.34,441228.0,35.4939,35.7524,35.4336,35.6232,441228.0
2020-06-23 09:30:00,41.91,41.99,40.91,41.01,124820.0,36.1143,36.1833,35.2526,35.3388,124820.0
2020-06-23 10:00:00,41.02,41.26,40.89,41.14,129149.0,35.3474,35.5542,35.2354,35.4508,129149.0
2020-06-23 10:30:00,41.13,41.2,40.73,41.07,212533.0,35.4422,35.5025,35.0975,35.3905,212533.0
2020-06-23 11:00:00,41.07,41.56,41.03,41.21,91806.0,35.3905,35.8127,35.356,35.5111,91806.0
2020-06-23 11:30:00,41.21,41.35,41.1,41.17,79262.0,35.5111,35.6318,35.4164,35.4767,79262.0
2020-06-23 12:00:00,41.17,41.38,41.11,41.15,53836.0,35.4767,35.6576,35.425,35.4594,53836.0
2020-06-23 12:30:00,41.16,41.18,40.94,40.95,66247.0,35.4681,35.4853,35.2785,35.2871,66247.0
2020-06-23 13:00:00,40.95,41.18,40.91,41.14,71565.0,35.2871,35.4853,35.2526,35.4508,71565.0
2020-06-23 13:30:00,41.15,41.53,41.11,41.48,62701.0,35.4594,35.7869,35.425,35.7438,62701.0
2020-06-23 14:00:00,41.46,41.56,41.27,41.51,96491.0,35.7266,35.8127,35.5628,35.7697,96491.0
2020-06-23 14:30:00,41.51,41.68,41.42,41.65,72782.0,35.7697,35.9162,35.6921,35.8903,72782.0
2020-06-23 15:00:00,41.65,41.77,41.59,41.67,107598.0,35.8903,35.9937,35.8386,35.9075,107598.0
2020-06-23 15:30:00,41.67,41.83,41.36,41.43,243413.0,35.9075,36.0454,35.6404,35.7007,243413.0
2020-06-24 09:30:00,42.06,42.38,40.46,40.53,332119.0,36.2436,36.5193,34.8649,34.9252,332119.0
2020-06-24 10:00:00,40.53,40.89,40.37,40.62,179364.0,34.9252,35.2354,34.7873,35.0027,179364.0
2020-06-24 10:30:00,40.58,40.81,40.27,40.74,170328.0,34.9683,35.1665,34.7011,35.1061,170328.0
2020-06-24 11:00:00,40.74,41.05,40.34,40.46,161709.0,35.1061,35.3733,34.7615,34.8649,161709.0
2020-06-24 11:30:00,40.5,40.53,39.84,40.38,191016.0,34.8993,34.9252,34.3306,34.7959,191016.0
2020-06-24 12:00:00,40.38,40.62,40.24,40.35,75735.0,34.7959,35.0027,34.6753,34.7701,75735.0
2020-06-24 12:30:00,40.3,41.08,40.27,41.01,117304.0,34.727,35.3991,34.7011,35.3388,117304.0
2020-06-24 13:00:00,41.01,41.27,40.78,40.82,72665.0,35.3388,35.5628,35.1406,35.1751,72665.0
2020-06-24 13:30:00,40.79,40.85,40.52,40.62,67453.0,35.1492,35.2009,34.9166,35.0027,67453.0
2020-06-24 14:00:00,40.65,41.42,40.48,41.39,100704.0,35.0286,35.6921,34.8821,35.6663,100704.0
2020-06-24 14:30:00,41.37,41.37,40.95,40.99,46119.0,35.649,35.649,35.2871,35.3216,46119.0
2020-06-24 15:00:00,40.99,41.23,40.96,41.04,98230.0,35.3216,35.5284,35.2957,35.3647,98230.0
2020-06-24 15:30:00,41.03,41.22,40.82,40.91,326686.0,35.356,35.5198,35.1751,35.2526,326686.0
2020-06-25 09:30:00,40.53,41.17,40.0,40.66,321470.0,34.9252,35.4767,34.4685,35.0372,321470.0
2020-06-25 10:00:00,40.67,40.86,40.16,40.74,137234.0,35.0458,35.2095,34.6063,35.1061,137234.0
2020-06-25 10:30:00,40.76,40.87,40.02,40.27,108586.0,35.1234,35.2182,34.4857,34.7011,108586.0
2020-06-25 11:00:00,40.27,40.54,39.97,40.09,71169.0,34.7011,34.9338,34.4426,34.546,71169.0
2020-06-25 11:30:00,40.09,40.29,39.99,40.16,66267.0,34.546,34.7184,34.4599,34.6063,66267.0
2020-06-25 12:00:00,40.17,40.48,40.12,40.13,81744.0,34.615,34.8821,34.5719,34.5805,81744.0
2020-06-25 12:30:00,40.13,40.32,40.11,40.21,38827.0,34.5805,34.7442,34.5633,34.6494,38827.0
2020-06-25 13:00:00,40.23,40.26,40.13,40.16,35903.0,34.6667,34.6925,34.5805,34.6063,35903.0
2020-06-25 13:30:00,40.12,40.12,39.86,39.89,80775.0,34.5719,34.5719,34.3478,34.3737,80775.0
2020-06-25 14:00:00,39.92,40.0,39.75,39.9,59925.0,34.3995,34.4685,34.253,34.3823,59925.0
2020-06-25 14:30:00,39.89,39.98,39.74,39.86,59971.0,34.3737,34.4512,34.2444,34.3478,59971.0
2020-06-25 15:00:00,39.83,40.36,39.77,40.25,120285.0,34.322,34.7787,34.2703,34.6839,120285.0
2020-06-25 15:30:00,40.24,40.49,40.2,40.44,236452.0,34.6753,34.8907,34.6408,34.8476,236452.0
2020-06-26 09:30:00,40.28,41.43,40.26,41.01,184041.0,34.7098,35.7007,34.6925,35.3388,184041.0
2020-06-26 10:00:00,40.98,41.04,40.34,40.68,78230.0,35.313,35.3647,34.7615,35.0544,78230.0
2020-06-26 10:30:00,40.64,40.72,40.3,40.41,72213.0,35.02,35.0889,34.727,34.8218,72213.0
2020-06-26 11:00:00,40.42,40.53,40.28,40.33,65987.0,34.8304,34.9252,34.7098,34.7528,65987.0
2020-06-26 11:30:00,40.34,40.46,40.18,40.29,77304.0,34.7615,34.8649,34.6236,34.7184,77304.0
2020-06-26 12:00:00,40.27,40.28,39.81,40.08,41126.0,34.7011,34.7098,34.3047,34.5374,41126.0
2020-06-26 12:30:00,40.08,40.14,39.93,40.03,46748.0,34.5374,34.5891,34.4082,34.4943,46748.0
2020-06-26 13:00:00,40.0,40.22,39.98,40.0,44670.0,34.4685,34.6581,34.4512,34.4685,44670.0
2020-06-26 13:30:00,39.99,40.0,39.7,39.71,35507.0,34.4599,34.4685,34.21,34.2186,35507.0
2020-06-26 14:00:00,39.68,39.76,39.5,39.61,39949.0,34.1927,34.2617,34.0376,34.1324,39949.0
2020-06-26 14:30:00,39.62,39.69,39.42,39.68,66329.0,34.141,34.2013,33.9687,34.1927,66329.0
2020-06-26 15:00:00,39.7,39.86,39.64,39.85,64276.0,34.21,34.3478,34.1583,34.3392,64276.0
2020-06-26 15:30:00,39.85,40.01,39.55,39.68,381753.0,34.3392,34.4771,34.0807,34.1927,381753.0
2020-06-29 09:30:00,40.75,40.81,39.86,40.64,218606.0,35.1148,35.1665,34.3478,35.02,218606.0
2020-06-29 10:00:00,40.68,41.36,40.66,41.31,128134.0,35.0544,35.6404,35.0372,35.5973,128134.0
2020-06-29 10:30:00,41.34,41.75,41.22,41.38,78592.0,35.6232,35.9765,35.5198,35.6576,78592.0
2020-06-29 11:00:00,41.43,41.67,41.12,41.41,88340.0,35.7007,35.9075,35.4336,35.6835,88340.0
2020-06-29 11:30:00,41.4,41.67,41.27,41.4,173663.0,35.6749,35.9075,35.5628,35.6749,173663.0
2020-06-29 12:00:00,41.38,41.53,41.23,41.52,128744.0,35.6576,35.7869,35.5284,35.7783,128744.0
2020-06-29 12:30:00,41.52,41.81,41.45,41.45,68929.0,35.7783,36.0282,35.718,35.718,68929.0
2020-06-29 13:00:00,41.42,41.62,41.24,41.53,54041.0,35.6921,35.8644,35.537,35.7869,54041.0
2020-06-29 13:30:00,41.52,41.69,41.22,41.25,56878.0,35.7783,35.9248,35.5198,35.5456,56878.0
2020-06-29 14:00:00,41.24,41.38,41.13,41.16,53109.0,35.537,35.6576,35.4422,35.4681,53109.0
2020-06-29 14:30:00,41.17,41.29,41.04,41.18,61524.0,35.4767,35.5801,35.3647,35.4853,61524.0
2020-06-29 15:00:00,41.17,41.31,40.98,41.25,73362.0,35.4767,35.5973,35.313,35.5456,73362.0
2020-06-29 15:30:00,41.26,41.57,41.16,41.57,286660.0,35.5542,35.8214,35.4681,35.8214,286660.0
2020-06-30 09:30:00,41.32,41.87,41.14,41.61,127800.0,35.6059,36.0799,35.4508,35.8558,127800.0
2020-06-30 10:00:00,41.66,41.83,41.32,41.4,88592.0,35.8989,36.0454,35.6059,35.6749,88592.0
2020-06-30 10:30:00,41.41,41.71,41.19,41.63,58733.0,35.6835,35.942,35.4939,35.8731,58733.0
2020-06-30 11:00:00,41.64,41.75,41.33,41.4,92777.0,35.8817,35.9765,35.6146,35.6749,92777.0
2020-06-30 11:30:00,41.36,41.44,41.1,41.4,64005.0,35.6404,35.7093,35.4164,35.6749,64005.0
2020-06-30 12:00:00,41.38,41.67,41.31,41.59,50040.0,35.6576,35.9075,35.5973,35.8386,50040.0
2020-06-30 12:30:00,41.61,41.69,41.15,41.25,106606.0,35.8558,35.9248,35.4594,35.5456,106606.0
2020-06-30 13:00:00,41.25,41.42,41.13,41.23,104922.0,35.5456,35.6921,35.4422,35.5284,104922.0
2020-06-30 13:30:00,41.24,41.28,41.06,41.27,53805.0,35.537,35.5715,35.3819,35.5628,53805.0
2020-06-30 14:00:00,41.27,41.27,41.06,41.15,53921.0,35.5628,35.5628,35.3819,35.4594,53921.0
2020-06-30 14:30:00,41.14,41.2,41.07,41.13,68882.0,35.4508,35.5025,35.3905,35.4422,68882.0
2020-06-30 15:00:00,41.13,41.34,41.0,41.25,79357.0,35.4422,35.6232,35.3302,35.5456,79357.0
2020-06-30 15:30:00,41.26,41.42,41.11,41.25,278325.0,35.5542,35.6921,35.425,35.5456,278325.0
2020-07-01 09:30:00,41.25,41.96,41.07,41.51,97305.0,35.5456,36.1574,35.3905,35.7697,97305.0
2020-07-01 10:00:00,41.51,41.89,41.14,41.2,48044.0,35.7697,36.0971,35.4508,35.5025,48044.0
2020-07-01 10:30:00,41.2,41.37,40.78,40.95,99426.0,35.5025,35.649,35.1406,35.2871,99426.0
2020-07-01 11:00:00,40.96,40.96,40.28,40.33,124690.0,35.2957,35.2957,34.7098,34.7528,124690.0
2020-07-01 11:30:00,40.38,40.61,40.34,40.54,113875.0,34.7959,34.9941,34.7615,34.9338,113875.0
2020-07-01 12:00:00,40.55,40.85,40.54,40.66,78063.0,34.9424,35.2009,34.9338,35.0372,78063.0
2020-07-01 12:30:00,40.69,40.81,40.29,40.41,85776.0,35.0631,35.1665,34.7184,34.8218,85776.0
2020-07-01 13:00:00,40.43,40.44,40.26,40.41,56418.0,34.839,34.8476,34.6925,34.8218,56418.0
2020-07-01 13:30:00,40.41,40.41,40.18,40.32,82004.0,34.8218,34.8218,34.6236,34.7442,82004.0
2020-07-01 14:00:00,40.34,40.64,40.34,40.59,51321.0,34.7615,35.02,34.7615,34.9769,51321.0
2020-07-01 14:30:00,40.61,40.73,40.47,40.73,58989.0,34.9941,35.0975,34.8735,35.0975,58989.0
2020-07-01 15:00:00,40.73,40.81,40.54,40.81,160222.0,35.0975,35.1665,34.9338,35.1665,160222.0
2020-07-01 15:30:00,40.81,40.85,40.53,40.61,326255.0,35.1665,35.2009,34.9252,34.9941,326255.0
2020-07-02 09:30:00,41.65,41.97,41.1,41.53,201981.0,35.8903,36.166,35.4164,35.7869,201981.0
2020-07-02 10:00:00,41.53,41.6,40.78,40.78,119649.0,35.7869,35.8472,35.1406,35.1406,119649.0
2020-07-02 10:30:00,40.75,41.09,40.43,40.43,74717.0,35.1148,35.4077,34.839,34.839,74717.0
2020-07-02 11:00:00,40.48,40.56,40.2,40.5,101299.0,34.8821,34.951,34.6408,34.8993,101299.0
2020-07-02 11:30:00,40.53,40.89,40.49,40.62,75396.0,34.9252,35.2354,34.8907,35.0027,75396.0
2020-07-02 12:00:00,40.63,40.64,40.49,40.6,46464.0,35.0114,35.02,34.8907,34.9855,46464.0
2020-07-02 12:30:00,40.59,40.73,40.47,40.7,62470.0,34.9769,35.0975,34.8735,35.0717,62470.0
2020-07-02 13:00:00,40.7,40.81,40.65,40.78,51279.0,35.0717,35.1665,35.0286,35.1406,51279.0
2020-07-02 13:30:00,40.79,40.94,40.7,40.73,48690.0,35.1492,35.2785,35.0717,35.0975,48690.0
2020-07-02 14:00:00,40.71,40.84,40.69,40.81,58639.0,35.0803,35.1923,35.0631,35.1665,58639.0
2020-07-02 14:30:00,40.83,40.96,40.81,40.9,46379.0,35.1837,35.2957,35.1665,35.244,46379.0
2020-07-02 15:00:00,40.9,40.93,40.78,40.81,66921.0,35.244,35.2699,35.1406,35.1665,66921.0
2020-07-02 15:30:00,40.83,40.86,40.6,40.73,283153.0,35.1837,35.2095,34.9855,35.0975,283153.0
2020-07-06 09:30:00,41.64,41.87,41.35,41.58,122099.0,35.8817,36.0799,35.6318,35.83,122099.0
2020-07-06 10:00:00,41.6,41.69,40.87,41.09,65694.0,35.8472,35.9248,35.2182,35.4077,65694.0
2020-07-06 10:30:00,41.04,41.37,40.96,41.18,38119.0,35.3647,35.649,35.2957,35.4853,38119.0
2020-07-06 11:00:00,41.13,41.21,40.79,40.85,57030.0,35.4422,35.5111,35.1492,35.2009,57030.0
2020-07-06 11:30:00,40.82,40.93,40.69,40.7,90369.0,35.1751,35.2699,35.0631,35.0717,90369.0
2020-07-06 12:00:00,40.69,40.93,40.65,40.89,39929.0,35.0631,35.2699,35.0286,35.2354,39929.0
2020-07-06 12:30:00,40.88,40.9,40.77,40.9,28819.0,35.2268,35.244,35.132,35.244,28819.0
2020-07-06 13:00:00,40.9,41.11,40.81,41.08,37232.0,35.244,35.425,35.1665,35.3991,37232.0
2020-07-06 13:30:00,41.09,41.32,41.09,41.27,74486.0,35.4077,35.6059,35.4077,35.5628,74486.0
2020-07-06 14:00:00,41.27,41.27,40.69,40.73,50089.0,35.5628,35.5628,35.0631,35.0975,50089.0
2020-07-06 14:30:00,40.72,40.92,40.69,40.87,43710.0,35.0889,35.2612,35.0631,35.2182,43710.0
2020-07-06 15:00:00,40.87,40.99,40.75,40.77,52328.0,35.2182,35.3216,35.1148,35.132,52328.0
2020-07-06 15:30:00,40.77,41.01,40.65,40.87,168013.0,35.132,35.3388,35.0286,35.2182,168013.0
2020-07-07 09:30:00,40.44,40.8,40.13,40.58,76082.0,34.8476,35.1578,34.5805,34.9683,76082.0
2020-07-07 10:00:00,40.58,40.73,40.24,40.46,67128.0,34.9683,35.0975,34.6753,34.8649,67128.0
2020-07-07 10:30:00,40.45,40.46,40.09,40.34,74495.0,34.8562,34.8649,34.546,34.7615,74495.0
2020-07-07 11:00:00,40.34,40.45,40.01,40.04,106971.0,34.7615,34.8562,34.4771,34.5029,106971.0
2020-07-07 11:30:00,40.05,40.2,39.96,40.12,73034.0,34.5116,34.6408,34.434,34.5719,73034.0
2020-07-07 12:00:00,40.12,40.17,40.04,40.12,46501.0,34.5719,34.615,34.5029,34.5719,46501.0
2020-07-07 12:30:00,40.12,40.13,39.96,40.13,52323.0,34.5719,34.5805,34.434,34.5805,52323.0
2020-07-07 13:00:00,40.1,40.3,40.07,40.16,45699.0,34.5546,34.727,34.5288,34.6063,45699.0
2020-07-07 13:30:00,40.17,40.42,40.17,40.34,73729.0,34.615,34.8304,34.615,34.7615,73729.0
2020-07-07 14:00:00,40.32,40.37,40.16,40.21,80206.0,34.7442,34.7873,34.6063,34.6494,80206.0
2020-07-07 14:30:00,40.18,40.25,40.09,40.19,60106.0,34.6236,34.6839,34.546,34.6322,60106.0
2020-07-07 15:00:00,40.18,40.2,39.94,40.06,149748.0,34.6236,34.6408,34.4168,34.5202,149748.0
2020-07-07 15:30:00,40.06,40.06,39.73,39.79,220937.0,34.5202,34.5202,34.2358,34.2875,220937.0
2020-07-08 09:30:00,39.69,39.95,39.36,39.58,124325.0,34.2013,34.4254,33.917,34.1066,124325.0
2020-07-08 10:00:00,39.56,40.13,39.56,39.97,78505.0,34.0893,34.5805,34.0893,34.4426,78505.0
2020-07-08 10:30:00,39.97,40.28,39.96,40.14,45281.0,34.4426,34.7098,34.434,34.5891,45281.0
2020-07-08 11:00:00,40.14,40.14,39.52,39.7,65045.0,34.5891,34.5891,34.0549,34.21,65045.0
2020-07-08 11:30:00,39.71,39.85,39.56,39.7,53012.0,34.2186,34.3392,34.0893,34.21,53012.0
2020-07-08 12:00:00,39.69,39.83,39.6,39.79,55442.0,34.2013,34.322,34.1238,34.2875,55442.0
2020-07-08 12:30:00,39.79,39.81,39.67,39.79,91017.0,34.2875,34.3047,34.1841,34.2875,91017.0
2020-07-08 13:00:00,39.78,39.82,39.5,39.51,68323.0,34.2789,34.3134,34.0376,34.0462,68323.0
2020-07-08 13:30:00,39.53,39.7,39.5,39.67,30488.0,34.0635,34.21,34.0376,34.1841,30488.0
2020-07-08 14:00:00,39.68,39.82,39.62,39.73,68644.0,34.1927,34.3134,34.141,34.2358,68644.0
2020-07-08 14:30:00,39.73,39.78,39.56,39.78,49861.0,34.2358,34.2789,34.0893,34.2789,49861.0
2020-07-08 15:00:00,39.78,40.25,39.78,40.1,74338.0,34.2789,34.6839,34.2789,34.5546,74338.0
2020-07-08 15:30:00,40.1,40.39,40.1,40.27,191923.0,34.5546,34.8045,34.5546,34.7011,191923.0
2020-07-09 09:30:00,40.05,40.65,39.53,39.7,114643.0,34.5116,35.0286,34.0635,34.21,114643.0
2020-07-09 10:00:00,39.73,39.89,39.17,39.32,73155.0,34.2358,34.3737,33.7533,33.8825,73155.0
2020-07-09 10:30:00,39.33,39.4,38.7,38.74,105919.0,33.8911,33.9514,33.3482,33.3827,105919.0
2020-07-09 11:00:00,38.71,38.8,38.11,38.52,206427.0,33.3569,33.4344,32.8398,33.1931,206427.0
2020-07-09 11:30:00,38.58,38.63,38.27,38.52,53297.0,33.2448,33.2879,32.9777,33.1931,53297.0
2020-07-09 12:00:00,38.52,38.77,38.01,38.06,238749.0,33.1931,33.4086,32.7537,32.7968,238749.0
2020-07-09 12:30:00,38.06,38.43,37.96,38.41,112599.0,32.7968,33.1156,32.7106,33.0984,112599.0
2020-07-09 13:00:00,38.4,38.72,38.37,38.56,129182.0,33.0897,33.3655,33.0639,33.2276,129182.0
2020-07-09 13:30:00,38.55,38.73,38.51,38.69,81535.0,33.219,33.3741,33.1845,33.3396,81535.0
2020-07-09 14:00:00,38.68,38.81,38.61,38.79,69231.0,33.331,33.443,33.2707,33.4258,69231.0
2020-07-09 14:30:00,38.79,38.79,38.55,38.57,85704.0,33.4258,33.4258,33.219,33.2362,85704.0
2020-07-09 15:00:00,38.6,38.82,38.5,38.54,137092.0,33.2621,33.4517,33.1759,33.2104,137092.0
2020-07-09 15:30:00,38.53,39.0,38.46,38.8,289952.0,33.2018,33.6068,33.1414,33.4344,289952.0
2020-07-10 09:30:00,39.0,39.93,38.82,39.69,160834.0,33.6068,34.4082,33.4517,34.2013,160834.0
2020-07-10 10:00:00,39.65,39.78,39.36,39.61,150977.0,34.1669,34.2789,33.917,34.1324,150977.0
2020-07-10 10:30:00,39.6,40.11,39.57,40.02,84050.0,34.1238,34.5633,34.0979,34.4857,84050.0
2020-07-10 11:00:00,39.98,40.01,39.74,39.86,42232.0,34.4512,34.4771,34.2444,34.3478,42232.0
2020-07-10 11:30:00,39.85,39.93,39.73,39.86,53501.0,34.3392,34.4082,34.2358,34.3478,53501.0
2020-07-10 12:00:00,39.86,40.12,39.8,39.91,87629.0,34.3478,34.5719,34.2961,34.3909,87629.0
2020-07-10 12:30:00,39.9,39.97,39.83,39.95,42240.0,34.3823,34.4426,34.322,34.4254,42240.0
2020-07-10 13:00:00,39.93,39.94,39.7,39.76,50793.0,34.4082,34.4168,34.21,34.2617,50793.0
2020-07-10 13:30:00,39.76,39.85,39.71,39.75,41278.0,34.2617,34.3392,34.2186,34.253,41278.0
2020-07-10 14:00:00,39.76,39.86,39.61,39.67,36509.0,34.2617,34.3478,34.1324,34.1841,36509.0
2020-07-10 14:30:00,39.65,39.65,39.41,39.45,37726.0,34.1669,34.1669,33.9601,33.9945,37726.0
2020-07-10 15:00:00,39.42,39.7,39.39,39.53,91483.0,33.9687,34.21,33.9428,34.0635,91483.0
2020-07-10 15:30:00,39.54,39.91,39.45,39.89,263865.0,34.0721,34.3909,33.9945,34.3737,263865.0
2020-07-13 09:30:00,40.25,40.44,39.9,39.94,195140.0,34.6839,34.8476,34.3823,34.4168,195140.0
2020-07-13 10:00:00,39.92,40.16,39.62,40.15,46394.0,34.3995,34.6063,34.141,34.5977,46394.0
2020-07-13 10:30:00,40.16,40.34,39.83,40.1,61147.0,34.6063,34.7615,34.322,34.5546,61147.0
2020-07-13 11:00:00,40.1,40.39,39.99,40.33,45914.0,34.5546,34.8045,34.4599,34.7528,45914.0
2020-07-13 11:30:00,40.39,40.56,40.29,40.55,54760.0,34.8045,34.951,34.7184,34.9424,54760.0
2020-07-13 12:00:00,40.54,40.65,40.26,40.32,41407.0,34.9338,35.0286,34.6925,34.7442,41407.0
2020-07-13 12:30:00,40.33,40.52,40.31,40.47,28486.0,34.7528,34.9166,34.7356,34.8735,28486.0
2020-07-13 13:00:00,40.51,40.79,40.4,40.75,37377.0,34.9079,35.1492,34.8132,35.1148,37377.0
2020-07-13 13:30:00,40.77,40.92,40.74,40.77,29718.0,35.132,35.2612,35.1061,35.132,29718.0
2020-07-13 14:00:00,40.75,40.76,40.37,40.45,157537.0,35.1148,35.1234,34.7873,34.8562,157537.0
2020-07-13 14:30:00,40.42,40.43,40.05,40.2,134960.0,34.8304,34.839,34.5116,34.6408,134960.0
2020-07-13 15:00:00,40.18,40.18,39.35,39.4,145971.0,34.6236,34.6236,33.9084,33.9514,145971.0
2020-07-13 15:30:00,39.39,39.4,38.74,38.74,569012.0,33.9428,33.9514,33.3827,33.3827,569012.0
2020-07-14 09:30:00,38.63,38.63,37.68,38.21,226321.0,33.2879,33.2879,32.4693,32.926,226321.0
2020-07-14 10:00:00,38.2,38.48,37.75,38.41,178635.0,32.9174,33.1587,32.5296,33.0984,178635.0
2020-07-14 10:30:00,38.41,38.71,38.36,38.56,122346.0,33.0984,33.3569,33.0553,33.2276,122346.0
2020-07-14 11:00:00,38.58,38.92,38.51,38.75,97040.0,33.2448,33.5378,33.1845,33.3913,97040.0
2020-07-14 11:30:00,38.74,38.89,38.66,38.78,99770.0,33.3827,33.512,33.3138,33.4172,99770.0
2020-07-14 12:00:00,38.8,38.88,38.68,38.69,59764.0,33.4344,33.5034,33.331,33.3396,59764.0
2020-07-14 12:30:00,38.7,38.78,38.59,38.64,47035.0,33.3482,33.4172,33.2535,33.2965,47035.0
2020-07-14 13:00:00,38.65,38.67,38.5,38.56,48397.0,33.3052,33.3224,33.1759,33.2276,48397.0
2020-07-14 13:30:00,38.54,38.9,38.53,38.82,50299.0,33.2104,33.5206,33.2018,33.4517,50299.0
2020-07-14 14:00:00,38.82,38.88,38.73,38.82,83858.0,33.4517,33.5034,33.3741,33.4517,83858.0
2020-07-14 14:30:00,38.83,38.95,38.66,38.9,228107.0,33.4603,33.5637,33.3138,33.5206,228107.0
2020-07-14 15:00:00,38.9,38.9,38.58,38.75,115381.0,33.5206,33.5206,33.2448,33.3913,115381.0
2020-07-14 15:30:00,38.75,38.93,38.67,38.93,342534.0,33.3913,33.5464,33.3224,33.5464,342534.0
2020-07-15 09:30:00,40.29,40.32,39.22,39.51,154902.0,34.7184,34.7442,33.7963,34.0462,154902.0
2020-07-15 10:00:00,39.52,39.56,38.78,39.18,185264.0,34.0549,34.0893,33.4172,33.7619,185264.0
2020-07-15 10:30:00,39.2,39.56,39.08,39.54,145647.0,33.7791,34.0893,33.6757,34.0721,145647.0
2020-07-15 11:00:00,39.54,39.57,39.27,39.51,107246.0,34.0721,34.0979,33.8394,34.0462,107246.0
2020-07-15 11:30:00,39.51,39.68,39.46,39.5,66709.0,34.0462,34.1927,34.0032,34.0376,66709.0
2020-07-15 12:00:00,39.45,40.04,39.41,40.01,65769.0,33.9945,34.5029,33.9601,34.4771,65769.0
2020-07-15 12:30:00,40.0,40.18,39.88,40.18,45800.0,34.4685,34.6236,34.3651,34.6236,45800.0
2020-07-15 13:00:00,40.18,40.51,40.14,40.38,171193.0,34.6236,34.9079,34.5891,34.7959,171193.0
2020-07-15 13:30:00,40.38,40.5,40.18,40.32,92012.0,34.7959,34.8993,34.6236,34.7442,92012.0
2020-07-15 14:00:00,40.32,40.54,40.26,40.53,52532.0,34.7442,34.9338,34.6925,34.9252,52532.0
2020-07-15 14:30:00,40.54,40.63,40.34,40.38,137274.0,34.9338,35.0114,34.7615,34.7959,137274.0
2020-07-15 15:00:00,40.36,40.7,40.35,40.68,162223.0,34.7787,35.0717,34.7701,35.0544,162223.0
2020-07-15 15:30:00,40.7,40.85,40.57,40.61,287218.0,35.0717,35.2009,34.9597,34.9941,287218.0
2020-07-16 09:30:00,40.09,41.0,40.09,40.71,57156.0,34.546,35.3302,34.546,35.0803,57156.0
2020-07-16 10:00:00,40.77,41.46,40.67,41.21,60759.0,35.132,35.7266,35.0458,35.5111,60759.0
2020-07-16 10:30:00,41.2,41.31,41.0,41.03,32801.0,35.5025,35.5973,35.3302,35.356,32801.0
2020-07-16 11:00:00,41.02,41.11,40.8,41.07,47684.0,35.3474,35.425,35.1578,35.3905,47684.0
2020-07-16 11:30:00,41.04,41.11,40.89,40.98,26106.0,35.3647,35.425,35.2354,35.313,26106.0
2020-07-16 12:00:00,40.97,41.17,40.86,41.05,31878.0,35.3043,35.4767,35.2095,35.3733,31878.0
2020-07-16 12:30:00,41.05,41.31,41.04,41.16,50838.0,35.3733,35.5973,35.3647,35.4681,50838.0
2020-07-16 13:00:00,41.13,41.2,40.86,40.87,82414.0,35.4422,35.5025,35.2095,35.2182,82414.0
2020-07-16 13:30:00,40.87,41.07,40.79,40.89,44711.0,35.2182,35.3905,35.1492,35.2354,44711.0
2020-07-16 14:00:00,40.89,41.02,40.86,40.97,33835.0,35.2354,35.3474,35.2095,35.3043,33835.0
2020-07-16 14:30:00,40.97,41.03,40.8,40.89,62812.0,35.3043,35.356,35.1578,35.2354,62812.0
2020-07-16 15:00:00,40.91,40.98,40.76,40.98,69841.0,35.2526,35.313,35.1234,35.313,69841.0
2020-07-16 15:30:00,40.97,41.39,40.89,41.28,309948.0,35.3043,35.6663,35.2354,35.5715,309948.0
2020-07-17 09:30:00,41.44,41.58,40.96,41.14,41649.0,35.7093,35.83,35.2957,35.4508,41649.0
2020-07-17 10:00:00,41.19,41.23,40.99,41.05,22421.0,35.4939,35.5284,35.3216,35.3733,22421.0
2020-07-17 10:30:00,41.09,41.38,40.97,41.25,58017.0,35.4077,35.6576,35.3043,35.5456,58017.0
2020-07-17 11:00:00,41.24,41.74,41.22,41.61,61311.0,35.537,35.9679,35.5198,35.8558,61311.0
2020-07-17 11:30:00,41.59,41.61,41.41,41.49,31026.0,35.8386,35.8558,35.6835,35.7524,31026.0
2020-07-17 12:00:00,41.5,41.51,41.35,41.45,32320.0,35.761,35.7697,35.6318,35.718,32320.0
2020-07-17 12:30:00,41.46,41.59,41.34,41.51,45471.0,35.7266,35.8386,35.6232,35.7697,45471.0
2020-07-17 13:00:00,41.52,41.54,41.39,41.48,27599.0,35.7783,35.7955,35.6663,35.7438,27599.0
2020-07-17 13:30:00,41.48,41.53,41.42,41.42,24296.0,35.7438,35.7869,35.6921,35.6921,24296.0
2020-07-17 14:00:00,41.44,41.65,41.41,41.47,48650.0,35.7093,35.8903,35.6835,35.7352,48650.0
2020-07-17 14:30:00,41.46,41.53,41.06,41.19,93978.0,35.7266,35.7869,35.3819,35.4939,93978.0
2020-07-17 15:00:00,41.19,41.25,41.11,41.16,36041.0,35.4939,35.5456,35.425,35.4681,36041.0
2020-07-17 15:30:00,41.15,41.2,40.88,40.99,201128.0,35.4594,35.5025,35.2268,35.3216,201128.0
2020-07-20 09:30:00,40.52,41.04,40.07,40.13,82925.0,34.9166,35.3647,34.5288,34.5805,82925.0
2020-07-20 10:00:00,40.1,40.22,39.74,39.97,81333.0,34.5546,34.6581,34.2444,34.4426,81333.0
2020-07-20 10:30:00,40.04,40.12,39.81,39.95,59784.0,34.5029,34.5719,34.3047,34.4254,59784.0
2020-07-20 11:00:00,39.92,40.36,39.92,40.32,52794.0,34.3995,34.7787,34.3995,34.7442,52794.0
2020-07-20 11:30:00,40.31,40.53,40.22,40.5,55622.0,34.7356,34.9252,34.6581,34.8993,55622.0
2020-07-20 12:00:00,40.53,40.61,40.39,40.52,39838.0,34.9252,34.9941,34.8045,34.9166,39838.0
2020-07-20 12:30:00,40.51,40.67,40.5,40.66,20786.0,34.9079,35.0458,34.8993,35.0372,20786.0
2020-07-20 13:00:00,40.66,40.76,40.58,40.73,40767.0,35.0372,35.1234,34.9683,35.0975,40767.0
2020-07-20 13:30:00,40.74,40.92,40.74,40.83,34550.0,35.1061,35.2612,35.1061,35.1837,34550.0
2020-07-20 14:00:00,40.83,40.9,40.57,40.62,18210.0,35.1837,35.244,34.9597,35.0027,18210.0
2020-07-20 14:30:00,40.63,40.77,40.61,40.67,27427.0,35.0114,35.132,34.9941,35.0458,27427.0
2020-07-20 15:00:00,40.68,40.7,40.57,40.67,60122.0,35.0544,35.0717,34.9597,35.0458,60122.0
2020-07-20 15:30:00,40.68,40.76,40.57,40.57,189852.0,35.0544,35.1234,34.9597,34.9597,189852.0
2020-07-21 09:30:00,42.0,43.47,41.85,43.42,620356.0,36.1919,37.4586,36.0626,37.4155,620356.0
2020-07-21 10:00:00,43.42,43.43,42.49,42.57,417499.0,37.4155,37.4241,36.6141,36.6831,417499.0
2020-07-21 10:30:00,42.57,43.05,42.54,43.0,222506.0,36.6831,37.0967,36.6572,37.0536,222506.0
2020-07-21 11:00:00,43.0,43.38,42.82,43.1,200501.0,37.0536,37.3811,36.8985,37.1398,200501.0
2020-07-21 11:30:00,43.11,43.25,43.04,43.2,116515.0,37.1484,37.269,37.0881,37.226,116515.0
2020-07-21 12:00:00,43.22,43.24,43.0,43.11,86720.0,37.2432,37.2604,37.0536,37.1484,86720.0
2020-07-21 12:30:00,43.12,43.19,42.88,43.1,102939.0,37.157,37.2173,36.9502,37.1398,102939.0
2020-07-21 13:00:00,43.11,43.14,42.85,43.02,74512.0,37.1484,37.1743,36.9244,37.0708,74512.0
2020-07-21 13:30:00,43.01,43.16,42.96,43.02,92975.0,37.0622,37.1915,37.0191,37.0708,92975.0
2020-07-21 14:00:00,43.02,43.03,42.9,42.99,86473.0,37.0708,37.0795,36.9674,37.045,86473.0
2020-07-21 14:30:00,42.98,43.07,42.9,43.05,150206.0,37.0364,37.1139,36.9674,37.0967,150206.0
2020-07-21 15:00:00,43.04,43.04,42.61,42.64,182445.0,37.0881,37.0881,36.7175,36.7434,182445.0
2020-07-21 15:30:00,42.65,42.99,42.64,42.99,468868.0,36.752,37.045,36.7434,37.045,468868.0
2020-07-22 09:30:00,42.7,43.49,42.56,43.15,145987.0,36.7951,37.4758,36.6745,37.1829,145987.0
2020-07-22 10:00:00,43.13,43.55,43.02,43.43,89603.0,37.1656,37.5276,37.0708,37.4241,89603.0
2020-07-22 10:30:00,43.41,43.93,43.41,43.69,144661.0,37.4069,37.855,37.4069,37.6482,144661.0
2020-07-22 11:00:00,43.65,44.04,43.58,43.74,181884.0,37.6137,37.9498,37.5534,37.6913,181884.0
2020-07-22 11:30:00,43.74,43.91,43.56,43.83,143594.0,37.6913,37.8378,37.5362,37.7688,143594.0
2020-07-22 12:00:00,43.88,44.04,43.79,43.9,107878.0,37.8119,37.9498,37.7344,37.8292,107878.0
2020-07-22 12:30:00,43.89,44.17,43.86,44.11,112105.0,37.8205,38.0618,37.7947,38.0101,112105.0
2020-07-22 13:00:00,44.13,44.42,44.09,44.31,105451.0,38.0273,38.2772,37.9929,38.1825,105451.0
2020-07-22 13:30:00,44.31,44.32,44.08,44.13,131153.0,38.1825,38.1911,37.9843,38.0273,131153.0
2020-07-22 14:00:00,44.12,44.35,43.96,43.96,106225.0,38.0187,38.2169,37.8809,37.8809,106225.0
2020-07-22 14:30:00,43.96,44.09,43.81,44.03,109587.0,37.8809,37.9929,37.7516,37.9412,109587.0
2020-07-22 15:00:00,44.04,44.2,43.97,44.11,321756.0,37.9498,38.0877,37.8895,38.0101,321756.0
2020-07-22 15:30:00,44.11,44.61,44.1,44.39,530528.0,38.0101,38.441,38.0015,38.2514,530528.0
2020-07-23 09:30:00,44.55,44.83,44.18,44.51,125303.0,38.3893,38.6305,38.0704,38.3548,125303.0
2020-07-23 10:00:00,44.49,44.96,44.45,44.71,166319.0,38.3376,38.7426,38.3031,38.5271,166319.0
2020-07-23 10:30:00,44.71,45.17,44.67,45.1,166822.0,38.5271,38.9235,38.4927,38.8632,166822.0
2020-07-23 11:00:00,45.09,45.52,45.02,45.45,169758.0,38.8546,39.2251,38.7943,39.1648,169758.0
2020-07-23 11:30:00,45.48,45.72,45.37,45.72,236814.0,39.1907,39.3975,39.0959,39.3975,236814.0
2020-07-23 12:00:00,45.72,45.81,44.94,45.05,215644.0,39.3975,39.475,38.7253,38.8201,215644.0
2020-07-23 12:30:00,45.05,45.12,44.59,44.59,73147.0,38.8201,38.8804,38.4237,38.4237,73147.0
2020-07-23 13:00:00,44.61,44.73,44.29,44.38,61728.0,38.441,38.5444,38.1652,38.2428,61728.0
2020-07-23 13:30:00,44.36,44.36,43.86,43.94,73010.0,38.2255,38.2255,37.7947,37.8636,73010.0
2020-07-23 14:00:00,43.93,44.05,43.55,44.02,82781.0,37.855,37.9584,37.5276,37.9326,82781.0
2020-07-23 14:30:00,44.01,44.22,43.94,44.11,47562.0,37.9239,38.1049,37.8636,38.0101,47562.0
2020-07-23 15:00:00,44.12,44.19,43.92,44.13,62448.0,38.0187,38.079,37.8464,38.0273,62448.0
2020-07-23 15:30:00,44.11,44.29,43.98,44.2,212469.0,38.0101,38.1652,37.8981,38.0877,212469.0
2020-07-24 09:30:00,44.0,44.3,43.6,43.83,57586.0,37.9153,38.1738,37.5706,37.7688,57586.0
2020-07-24 10:00:00,43.81,44.08,43.81,44.08,44800.0,37.7516,37.9843,37.7516,37.9843,44800.0
2020-07-24 10:30:00,44.07,44.33,43.86,44.26,41482.0,37.9756,38.1997,37.7947,38.1394,41482.0
2020-07-24 11:00:00,44.23,44.29,43.99,44.08,31398.0,38.1135,38.1652,37.9067,37.9843,31398.0
2020-07-24 11:30:00,44.08,44.19,44.0,44.01,32976.0,37.9843,38.079,37.9153,37.9239,32976.0
2020-07-24 12:00:00,44.05,44.42,43.96,44.37,36458.0,37.9584,38.2772,37.8809,38.2342,36458.0
2020-07-24 12:30:00,44.4,44.59,44.35,44.59,30779.0,38.26,38.4237,38.2169,38.4237,30779.0
2020-07-24 13:00:00,44.6,44.66,44.29,44.45,71167.0,38.4323,38.4841,38.1652,38.3031,71167.0
2020-07-24 13:30:00,44.44,44.61,44.31,44.51,52183.0,38.2945,38.441,38.1825,38.3548,52183.0
2020-07-24 14:00:00,44.51,44.63,44.47,44.58,43566.0,38.3548,38.4582,38.3203,38.4151,43566.0
2020-07-24 14:30:00,44.57,44.74,44.49,44.6,108428.0,38.4065,38.553,38.3376,38.4323,108428.0
2020-07-24 15:00:00,44.59,44.78,44.49,44.52,117271.0,38.4237,38.5875,38.3376,38.3634,117271.0
2020-07-24 15:30:00,44.54,44.83,44.53,44.61,330799.0,38.3806,38.6305,38.372,38.441,330799.0
2020-07-27 09:30:00,44.85,45.44,44.39,45.43,115924.0,38.6478,39.1562,38.2514,39.1476,115924.0
2020-07-27 10:00:00,45.4,45.89,45.08,45.58,151453.0,39.1217,39.544,38.846,39.2768,151453.0
2020-07-27 10:30:00,45.58,45.66,45.25,45.3,73607.0,39.2768,39.3458,38.9925,39.0355,73607.0
2020-07-27 11:00:00,45.26,45.43,45.12,45.22,117574.0,39.0011,39.1476,38.8804,38.9666,117574.0
2020-07-27 11:30:00,45.2,45.5,45.12,45.41,54698.0,38.9494,39.2079,38.8804,39.1303,54698.0
2020-07-27 12:00:00,45.41,45.69,45.36,45.61,48956.0,39.1303,39.3716,39.0873,39.3027,48956.0
2020-07-27 12:30:00,45.62,45.8,45.57,45.71,52021.0,39.3113,39.4664,39.2682,39.3888,52021.0
2020-07-27 13:00:00,45.72,45.73,45.55,45.67,37195.0,39.3975,39.4061,39.251,39.3544,37195.0
2020-07-27 13:30:00,45.66,45.73,45.61,45.69,40874.0,39.3458,39.4061,39.3027,39.3716,40874.0
2020-07-27 14:00:00,45.7,45.87,45.64,45.82,49920.0,39.3802,39.5267,39.3285,39.4836,49920.0
2020-07-27 14:30:00,45.83,45.87,45.72,45.78,56508.0,39.4923,39.5267,39.3975,39.4492,56508.0
2020-07-27 15:00:00,45.79,46.21,45.78,46.05,118702.0,39.4578,39.8197,39.4492,39.6818,118702.0
2020-07-27 15:30:00,46.05,46.12,45.9,46.05,193454.0,39.6818,39.7422,39.5526,39.6818,193454.0
2020-07-28 09:30:00,46.01,46.78,45.89,46.12,155961.0,39.6474,40.3109,39.544,39.7422,155961.0
2020-07-28 10:00:00,46.12,46.43,45.99,46.13,153471.0,39.7422,40.0093,39.6301,39.7508,153471.0
2020-07-28 10:30:00,46.17,46.18,45.67,45.84,81796.0,39.7852,39.7939,39.3544,39.5009,81796.0
2020-07-28 11:00:00,45.83,45.97,45.65,45.81,59361.0,39.4923,39.6129,39.3371,39.475,59361.0
2020-07-28 11:30:00,45.81,46.0,45.71,45.97,58762.0,39.475,39.6387,39.3888,39.6129,58762.0
2020-07-28 12:00:00,45.95,45.95,45.65,45.71,36046.0,39.5957,39.5957,39.3371,39.3888,36046.0
2020-07-28 12:30:00,45.72,45.79,45.58,45.66,44699.0,39.3975,39.4578,39.2768,39.3458,44699.0
2020-07-28 13:00:00,45.66,45.69,45.51,45.61,30181.0,39.3458,39.3716,39.2165,39.3027,30181.0
2020-07-28 13:30:00,45.64,45.7,45.47,45.65,50026.0,39.3285,39.3802,39.182,39.3371,50026.0
2020-07-28 14:00:00,45.65,45.7,45.53,45.53,47695.0,39.3371,39.3802,39.2337,39.2337,47695.0
2020-07-28 14:30:00,45.53,45.74,45.41,45.42,60955.0,39.2337,39.4147,39.1303,39.139,60955.0
2020-07-28 15:00:00,45.43,45.46,45.19,45.23,97097.0,39.1476,39.1734,38.9408,38.9752,97097.0
2020-07-28 15:30:00,45.22,45.34,45.1,45.12,223064.0,38.9666,39.07,38.8632,38.8804,223064.0
2020-07-29 09:30:00,45.52,46.75,45.48,46.57,161589.0,39.2251,40.285,39.1907,40.1299,161589.0
2020-07-29 10:00:00,46.55,46.94,46.47,46.8,200681.0,40.1127,40.4488,40.0438,40.3281,200681.0
2020-07-29 10:30:00,46.8,46.89,46.48,46.76,134917.0,40.3281,40.4057,40.0524,40.2936,134917.0
2020-07-29 11:00:00,46.75,47.14,46.62,47.09,179184.0,40.285,40.6211,40.173,40.578,179184.0
2020-07-29 11:30:00,47.06,47.36,46.99,47.32,129192.0,40.5522,40.8107,40.4918,40.7762,129192.0
2020-07-29 12:00:00,47.31,47.5,47.26,47.34,121963.0,40.7676,40.9313,40.7245,40.7934,121963.0
2020-07-29 12:30:00,47.32,47.39,47.17,47.34,85159.0,40.7762,40.8365,40.6469,40.7934,85159.0
2020-07-29 13:00:00,47.35,47.58,47.21,47.55,113173.0,40.8021,41.0003,40.6814,40.9744,113173.0
2020-07-29 13:30:00,47.52,47.57,47.42,47.48,116234.0,40.9485,40.9916,40.8624,40.9141,116234.0
2020-07-29 14:00:00,47.5,47.58,47.42,47.45,117906.0,40.9313,41.0003,40.8624,40.8882,117906.0
2020-07-29 14:30:00,47.45,47.48,47.2,47.2,127531.0,40.8882,40.9141,40.6728,40.6728,127531.0
2020-07-29 15:00:00,47.2,47.25,46.93,47.02,148377.0,40.6728,40.7159,40.4401,40.5177,148377.0
2020-07-29 15:30:00,47.01,47.12,46.69,46.81,459140.0,40.5091,40.6039,40.2333,40.3367,459140.0
2020-07-30 09:30:00,46.25,46.75,45.95,46.46,159252.0,39.8542,40.285,39.5957,40.0351,159252.0
2020-07-30 10:00:00,46.43,46.68,46.34,46.61,80408.0,40.0093,40.2247,39.9317,40.1644,80408.0
2020-07-30 10:30:00,46.61,46.79,46.42,46.5,67253.0,40.1644,40.3195,40.0007,40.0696,67253.0
2020-07-30 11:00:00,46.5,46.59,46.41,46.54,59069.0,40.0696,40.1472,39.992,40.1041,59069.0
2020-07-30 11:30:00,46.54,46.58,46.38,46.43,81056.0,40.1041,40.1385,39.9662,40.0093,81056.0
2020-07-30 12:00:00,46.48,46.61,46.37,46.49,71401.0,40.0524,40.1644,39.9576,40.061,71401.0
2020-07-30 12:30:00,46.5,46.53,46.17,46.22,66445.0,40.0696,40.0955,39.7852,39.8283,66445.0
2020-07-30 13:00:00,46.22,46.35,46.08,46.1,40418.0,39.8283,39.9403,39.7077,39.7249,40418.0
2020-07-30 13:30:00,46.11,46.43,46.01,46.37,86615.0,39.7335,40.0093,39.6474,39.9576,86615.0
2020-07-30 14:00:00,46.39,46.45,46.18,46.2,104944.0,39.9748,40.0265,39.7939,39.8111,104944.0
2020-07-30 14:30:00,46.21,46.33,46.18,46.26,95438.0,39.8197,39.9231,39.7939,39.8628,95438.0
2020-07-30 15:00:00,46.27,46.36,46.12,46.28,115239.0,39.8714,39.949,39.7422,39.88,115239.0
2020-07-30 15:30:00,46.29,46.32,46.08,46.25,375001.0,39.8886,39.9145,39.7077,39.8542,375001.0
2020-07-31 09:30:00,46.41,46.46,45.77,46.39,105586.0,39.992,40.0351,39.4406,39.9748,105586.0
2020-07-31 10:00:00,46.31,46.31,45.49,45.62,79123.0,39.9059,39.9059,39.1993,39.3113,79123.0
2020-07-31 10:30:00,45.64,45.7,45.33,45.56,55102.0,39.3285,39.3802,39.0614,39.2596,55102.0
2020-07-31 11:00:00,45.54,45.77,45.52,45.62,44311.0,39.2424,39.4406,39.2251,39.3113,44311.0
2020-07-31 11:30:00,45.66,45.79,45.45,45.56,39857.0,39.3458,39.4578,39.1648,39.2596,39857.0
2020-07-31 12:00:00,45.56,45.58,45.15,45.34,172077.0,39.2596,39.2768,38.9063,39.07,172077.0
2020-07-31 12:30:00,45.34,45.44,45.21,45.27,42582.0,39.07,39.1562,38.958,39.0097,42582.0
2020-07-31 13:00:00,45.27,45.62,45.23,45.56,48787.0,39.0097,39.3113,38.9752,39.2596,48787.0
2020-07-31 13:30:00,45.56,45.58,45.42,45.47,41632.0,39.2596,39.2768,39.139,39.182,41632.0
2020-07-31 14:00:00,45.51,45.54,45.2,45.35,35053.0,39.2165,39.2424,38.9494,39.0786,35053.0
2020-07-31 14:30:00,45.35,45.42,45.28,45.37,74748.0,39.0786,39.139,39.0183,39.0959,74748.0
2020-07-31 15:00:00,45.35,45.52,45.33,45.5,77100.0,39.0786,39.2251,39.0614,39.2079,77100.0
2020-07-31 15:30:00,45.53,45.65,45.29,45.62,188834.0,39.2337,39.3371,39.0269,39.3113,188834.0
2020-08-03 09:30:00,45.78,45.88,45.0,45.2,93175.0,39.4492,39.5353,38.777,38.9494,93175.0
2020-08-03 10:00:00,45.22,45.45,44.74,44.75,67390.0,38.9666,39.1648,38.553,38.5616,67390.0
2020-08-03 10:30:00,44.75,44.92,44.56,44.83,85089.0,38.5616,38.7081,38.3979,38.6305,85089.0
2020-08-03 11:00:00,44.81,45.06,44.76,44.92,66933.0,38.6133,38.8287,38.5702,38.7081,66933.0
2020-08-03 11:30:00,44.91,45.02,44.86,44.88,98538.0,38.6995,38.7943,38.6564,38.6736,98538.0
2020-08-03 12:00:00,44.89,44.99,44.71,44.76,67652.0,38.6822,38.7684,38.5271,38.5702,67652.0
2020-08-03 12:30:00,44.72,44.83,44.69,44.73,50335.0,38.5358,38.6305,38.5099,38.5444,50335.0
2020-08-03 13:00:00,44.72,44.72,44.5,44.53,43541.0,38.5358,38.5358,38.3462,38.372,43541.0
2020-08-03 13:30:00,44.53,44.76,44.44,44.69,52714.0,38.372,38.5702,38.2945,38.5099,52714.0
2020-08-03 14:00:00,44.68,44.82,44.56,44.8,43906.0,38.5013,38.6219,38.3979,38.6047,43906.0
2020-08-03 14:30:00,44.8,44.99,44.75,44.99,63611.0,38.6047,38.7684,38.5616,38.7684,63611.0
2020-08-03 15:00:00,44.99,45.05,44.6,44.67,81922.0,38.7684,38.8201,38.4323,38.4927,81922.0
2020-08-03 15:30:00,44.66,44.76,44.55,44.68,197489.0,38.4841,38.5702,38.3893,38.5013,197489.0
2020-08-04 09:30:00,44.65,45.12,44.42,44.87,57704.0,38.4754,38.8804,38.2772,38.665,57704.0
2020-08-04 10:00:00,44.85,45.44,44.83,45.24,135774.0,38.6478,39.1562,38.6305,38.9838,135774.0
2020-08-04 10:30:00,45.25,45.84,45.22,45.66,108106.0,38.9925,39.5009,38.9666,39.3458,108106.0
2020-08-04 11:00:00,45.66,45.67,45.42,45.57,35387.0,39.3458,39.3544,39.139,39.2682,35387.0
2020-08-04 11:30:00,45.56,45.66,45.45,45.58,29590.0,39.2596,39.3458,39.1648,39.2768,29590.0
2020-08-04 12:00:00,45.57,45.57,45.33,45.54,31696.0,39.2682,39.2682,39.0614,39.2424,31696.0
2020-08-04 12:30:00,45.53,45.63,45.48,45.56,17787.0,39.2337,39.3199,39.1907,39.2596,17787.0
2020-08-04 13:00:00,45.59,45.67,45.54,45.55,19810.0,39.2854,39.3544,39.2424,39.251,19810.0
2020-08-04 13:30:00,45.55,45.59,45.44,45.58,20840.0,39.251,39.2854,39.1562,39.2768,20840.0
2020-08-04 14:00:00,45.59,45.7,45.56,45.61,34028.0,39.2854,39.3802,39.2596,39.3027,34028.0
2020-08-04 14:30:00,45.62,45.84,45.57,45.76,50840.0,39.3113,39.5009,39.2682,39.4319,50840.0
2020-08-04 15:00:00,45.77,45.92,45.71,45.83,40544.0,39.4406,39.5698,39.3888,39.4923,40544.0
2020-08-04 15:30:00,45.83,46.03,45.73,46.03,207235.0,39.4923,39.6646,39.4061,39.6646,207235.0
2020-08-05 09:30:00,46.33,46.65,46.17,46.56,80587.0,39.9231,40.1989,39.7852,40.1213,80587.0
2020-08-05 10:00:00,46.59,46.68,46.1,46.21,71758.0,40.1472,40.2247,39.7249,39.8197,71758.0
2020-08-05 10:30:00,46.2,46.63,46.15,46.48,91484.0,39.8111,40.1816,39.768,40.0524,91484.0
2020-08-05 11:00:00,46.52,46.69,46.47,46.56,56851.0,40.0868,40.2333,40.0438,40.1213,56851.0
2020-08-05 11:30:00,46.54,46.67,46.46,46.57,49184.0,40.1041,40.2161,40.0351,40.1299,49184.0
2020-08-05 12:00:00,46.57,46.65,46.3,46.31,51847.0,40.1299,40.1989,39.8973,39.9059,51847.0
2020-08-05 12:30:00,46.3,46.47,46.25,46.4,16990.0,39.8973,40.0438,39.8542,39.9834,16990.0
2020-08-05 13:00:00,46.37,46.57,46.35,46.54,14649.0,39.9576,40.1299,39.9403,40.1041,14649.0
2020-08-05 13:30:00,46.54,46.71,46.51,46.63,17393.0,40.1041,40.2506,40.0782,40.1816,17393.0
2020-08-05 14:00:00,46.64,46.69,46.57,46.68,23700.0,40.1902,40.2333,40.1299,40.2247,23700.0
2020-08-05 14:30:00,46.68,46.75,46.63,46.66,39635.0,40.2247,40.285,40.1816,40.2075,39635.0
2020-08-05 15:00:00,46.66,46.81,46.64,46.79,37806.0,40.2075,40.3367,40.1902,40.3195,37806.0
2020-08-05 15:30:00,46.78,46.87,46.57,46.81,189252.0,40.3109,40.3884,40.1299,40.3367,189252.0
2020-08-06 09:30:00,46.55,47.08,46.55,46.96,139262.0,40.1127,40.5694,40.1127,40.466,139262.0
2020-08-06 10:00:00,46.95,47.21,46.85,47.11,81511.0,40.4574,40.6814,40.3712,40.5952,81511.0
2020-08-06 10:30:00,47.13,47.39,46.87,47.02,96050.0,40.6125,40.8365,40.3884,40.5177,96050.0
2020-08-06 11:00:00,47.01,47.03,46.66,46.74,67169.0,40.5091,40.5263,40.2075,40.2764,67169.0
2020-08-06 11:30:00,46.72,46.81,46.43,46.44,65657.0,40.2592,40.3367,40.0093,40.0179,65657.0
2020-08-06 12:00:00,46.44,46.58,46.28,46.53,37738.0,40.0179,40.1385,39.88,40.0955,37738.0
2020-08-06 12:30:00,46.55,46.61,46.45,46.54,21891.0,40.1127,40.1644,40.0265,40.1041,21891.0
2020-08-06 13:00:00,46.54,46.54,46.32,46.37,31216.0,40.1041,40.1041,39.9145,39.9576,31216.0
2020-08-06 13:30:00,46.36,46.42,46.28,46.3,24843.0,39.949,40.0007,39.88,39.8973,24843.0
2020-08-06 14:00:00,46.34,46.45,46.23,46.26,36526.0,39.9317,40.0265,39.8369,39.8628,36526.0
2020-08-06 14:30:00,46.25,46.26,45.71,45.76,187378.0,39.8542,39.8628,39.3888,39.4319,187378.0
2020-08-06 15:00:00,45.76,45.78,45.48,45.72,216724.0,39.4319,39.4492,39.1907,39.3975,216724.0
2020-08-06 15:30:00,45.73,45.79,45.56,45.68,497975.0,39.4061,39.4578,39.2596,39.363,497975.0
2020-08-07 09:30:00,45.5,45.78,45.26,45.29,115022.0,39.2079,39.4492,39.0011,39.0269,115022.0
2020-08-07 10:00:00,45.26,45.58,45.12,45.14,102162.0,39.0011,39.2768,38.8804,38.8977,102162.0
2020-08-07 10:30:00,45.14,45.72,45.06,45.62,73064.0,38.8977,39.3975,38.8287,39.3113,73064.0
2020-08-07 11:00:00,45.62,45.9,45.48,45.51,71214.0,39.3113,39.5526,39.1907,39.2165,71214.0
2020-08-07 11:30:00,45.51,45.69,45.41,45.56,62276.0,39.2165,39.3716,39.1303,39.2596,62276.0
2020-08-07 12:00:00,45.55,46.06,45.55,46.03,41579.0,39.251,39.6904,39.251,39.6646,41579.0
2020-08-07 12:30:00,46.02,46.26,45.98,46.07,32807.0,39.656,39.8628,39.6215,39.6991,32807.0
2020-08-07 13:00:00,46.08,46.12,45.96,46.08,40727.0,39.7077,39.7422,39.6043,39.7077,40727.0
2020-08-07 13:30:00,46.09,46.09,45.66,45.71,60038.0,39.7163,39.7163,39.3458,39.3888,60038.0
2020-08-07 14:00:00,45.73,45.79,45.37,45.58,76150.0,39.4061,39.4578,39.0959,39.2768,76150.0
2020-08-07 14:30:00,45.59,45.84,45.53,45.75,38973.0,39.2854,39.5009,39.2337,39.4233,38973.0
2020-08-07 15:00:00,45.75,45.88,45.66,45.79,47505.0,39.4233,39.5353,39.3458,39.4578,47505.0
2020-08-07 15:30:00,45.8,46.0,45.74,45.81,309202.0,39.4664,39.6387,39.4147,39.475,309202.0
2020-08-10 09:30:00,47.64,47.79,46.52,46.55,286995.0,41.052,41.1812,40.0868,40.1127,286995.0
2020-08-10 10:00:00,46.53,46.74,46.28,46.73,82630.0,40.0955,40.2764,39.88,40.2678,82630.0
2020-08-10 10:30:00,46.73,46.78,45.88,45.96,153554.0,40.2678,40.3109,39.5353,39.6043,153554.0
2020-08-10 11:00:00,45.97,46.09,45.89,45.97,120907.0,39.6129,39.7163,39.544,39.6129,120907.0
2020-08-10 11:30:00,45.96,46.73,45.95,46.66,63625.0,39.6043,40.2678,39.5957,40.2075,63625.0
2020-08-10 12:00:00,46.66,47.01,46.66,46.97,52560.0,40.2075,40.5091,40.2075,40.4746,52560.0
2020-08-10 12:30:00,46.97,47.01,46.76,46.78,46626.0,40.4746,40.5091,40.2936,40.3109,46626.0
2020-08-10 13:00:00,46.78,46.78,46.38,46.71,65022.0,40.3109,40.3109,39.9662,40.2506,65022.0
2020-08-10 13:30:00,46.73,46.8,46.48,46.5,60619.0,40.2678,40.3281,40.0524,40.0696,60619.0
2020-08-10 14:00:00,46.51,46.62,46.06,46.15,106431.0,40.0782,40.173,39.6904,39.768,106431.0
2020-08-10 14:30:00,46.13,46.13,45.92,45.94,129177.0,39.7508,39.7508,39.5698,39.587,129177.0
2020-08-10 15:00:00,45.94,46.23,45.93,46.18,147372.0,39.587,39.8369,39.5784,39.7939,147372.0
2020-08-10 15:30:00,46.16,46.77,46.14,46.63,296138.0,39.7766,40.3023,39.7594,40.1816,296138.0
2020-08-11 09:30:00,47.35,47.94,47.17,47.3,91733.0,40.8021,41.3105,40.6469,40.759,91733.0
2020-08-11 10:00:00,47.3,47.78,46.89,47.63,86577.0,40.759,41.1726,40.4057,41.0433,86577.0
2020-08-11 10:30:00,47.66,47.93,47.43,47.78,37392.0,41.0692,41.3019,40.871,41.1726,37392.0
2020-08-11 11:00:00,47.79,47.79,47.44,47.58,42363.0,41.1812,41.1812,40.8796,41.0003,42363.0
2020-08-11 11:30:00,47.58,47.58,47.11,47.33,125690.0,41.0003,41.0003,40.5952,40.7848,125690.0
2020-08-11 12:00:00,47.34,47.47,47.27,47.47,34205.0,40.7934,40.9055,40.7331,40.9055,34205.0
2020-08-11 12:30:00,47.47,47.52,47.28,47.34,41874.0,40.9055,40.9485,40.7417,40.7934,41874.0
2020-08-11 13:00:00,47.36,47.61,47.23,47.57,74470.0,40.8107,41.0261,40.6987,40.9916,74470.0
2020-08-11 13:30:00,47.58,47.6,47.39,47.49,103919.0,41.0003,41.0175,40.8365,40.9227,103919.0
2020-08-11 14:00:00,47.49,47.5,47.2,47.36,47344.0,40.9227,40.9313,40.6728,40.8107,47344.0
2020-08-11 14:30:00,47.36,47.72,47.31,47.71,59337.0,40.8107,41.1209,40.7676,41.1123,59337.0
2020-08-11 15:00:00,47.72,47.72,47.0,47.32,90058.0,41.1209,41.1209,40.5005,40.7762,90058.0
2020-08-11 15:30:00,47.3,47.31,46.7,46.94,263636.0,40.759,40.7676,40.2419,40.4488,263636.0
2020-08-12 09:30:00,47.32,47.63,46.11,46.23,163624.0,40.7762,41.0433,39.7335,39.8369,163624.0
2020-08-12 10:00:00,46.26,46.39,45.89,45.93,252518.0,39.8628,39.9748,39.544,39.5784,252518.0
2020-08-12 10:30:00,45.97,45.97,45.54,45.8,168913.0,39.6129,39.6129,39.2424,39.4664,168913.0
2020-08-12 11:00:00,45.82,45.93,45.58,45.68,117810.0,39.4836,39.5784,39.2768,39.363,117810.0
2020-08-12 11:30:00,45.71,45.71,45.16,45.28,89335.0,39.3888,39.3888,38.9149,39.0183,89335.0
2020-08-12 12:00:00,45.29,45.86,45.29,45.8,127997.0,39.0269,39.5181,39.0269,39.4664,127997.0
2020-08-12 12:30:00,45.8,46.11,45.77,46.01,62672.0,39.4664,39.7335,39.4406,39.6474,62672.0
2020-08-12 13:00:00,46.02,46.15,45.89,46.13,52713.0,39.656,39.768,39.544,39.7508,52713.0
2020-08-12 13:30:00,46.14,46.3,46.06,46.2,173903.0,39.7594,39.8973,39.6904,39.8111,173903.0
2020-08-12 14:00:00,46.2,46.33,46.17,46.3,43280.0,39.8111,39.9231,39.7852,39.8973,43280.0
2020-08-12 14:30:00,46.3,46.46,46.17,46.43,66695.0,39.8973,40.0351,39.7852,40.0093,66695.0
2020-08-12 15:00:00,46.43,46.65,46.42,46.58,106768.0,40.0093,40.1989,40.0007,40.1385,106768.0
2020-08-12 15:30:00,46.56,46.56,46.12,46.14,487895.0,40.1213,40.1213,39.7422,39.7594,487895.0
2020-08-13 09:30:00,45.89,46.2,45.36,45.8,180495.0,39.544,39.8111,39.0873,39.4664,180495.0
2020-08-13 10:00:00,45.78,46.58,45.77,46.34,166704.0,39.4492,40.1385,39.4406,39.9317,166704.0
2020-08-13 10:30:00,46.31,46.76,46.31,46.61,49858.0,39.9059,40.2936,39.9059,40.1644,49858.0
2020-08-13 11:00:00,46.6,46.74,46.46,46.65,63165.0,40.1558,40.2764,40.0351,40.1989,63165.0
2020-08-13 11:30:00,46.66,47.09,46.64,47.05,46943.0,40.2075,40.578,40.1902,40.5435,46943.0
2020-08-13 12:00:00,47.07,47.16,46.86,46.91,61999.0,40.5608,40.6383,40.3798,40.4229,61999.0
2020-08-13 12:30:00,46.92,46.97,46.76,46.92,34420.0,40.4315,40.4746,40.2936,40.4315,34420.0
2020-08-13 13:00:00,46.94,46.97,46.57,46.66,42328.0,40.4488,40.4746,40.1299,40.2075,42328.0
2020-08-13 13:30:00,46.66,46.81,46.53,46.7,43227.0,40.2075,40.3367,40.0955,40.2419,43227.0
2020-08-13 14:00:00,46.7,46.83,46.55,46.69,37428.0,40.2419,40.354,40.1127,40.2333,37428.0
2020-08-13 14:30:00,46.69,46.69,46.27,46.34,46850.0,40.2333,40.2333,39.8714,39.9317,46850.0
2020-08-13 15:00:00,46.34,46.42,46.3,46.3,52357.0,39.9317,40.0007,39.8973,39.8973,52357.0
2020-08-13 15:30:00,46.31,46.35,46.17,46.3,223789.0,39.9059,39.9403,39.7852,39.8973,223789.0
2020-08-14 09:30:00,46.37,46.7,45.46,45.91,130610.0,39.9576,40.2419,39.1734,39.5612,130610.0
2020-08-14 10:00:00,45.93,46.17,45.82,46.05,84210.0,39.5784,39.7852,39.4836,39.6818,84210.0
2020-08-14 10:30:00,46.02,46.58,46.0,46.48,49152.0,39.656,40.1385,39.6387,40.0524,49152.0
2020-08-14 11:00:00,46.48,47.33,46.41,47.29,156444.0,40.0524,40.7848,39.992,40.7504,156444.0
2020-08-14 11:30:00,47.34,47.44,46.99,47.11,55833.0,40.7934,40.8796,40.4918,40.5952,55833.0
2020-08-14 12:00:00,47.11,47.25,46.92,46.94,52796.0,40.5952,40.7159,40.4315,40.4488,52796.0
2020-08-14 12:30:00,46.91,47.01,46.72,46.73,60327.0,40.4229,40.5091,40.2592,40.2678,60327.0
2020-08-14 13:00:00,46.73,46.76,46.61,46.76,63446.0,40.2678,40.2936,40.1644,40.2936,63446.0
2020-08-14 13:30:00,46.74,46.8,46.69,46.77,27982.0,40.2764,40.3281,40.2333,40.3023,27982.0
2020-08-14 14:00:00,46.76,46.76,46.62,46.67,25091.0,40.2936,40.2936,40.173,40.2161,25091.0
2020-08-14 14:30:00,46.66,46.69,46.4,46.41,39208.0,40.2075,40.2333,39.9834,39.992,39208.0
2020-08-14 15:00:00,46.38,46.42,46.23,46.35,69660.0,39.9662,40.0007,39.8369,39.9403,69660.0
2020-08-14 15:30:00,46.33,46.39,46.19,46.31,263197.0,39.9231,39.9748,39.8025,39.9059,263197.0
2020-08-17 09:30:00,46.98,46.98,45.64,45.68,137192.0,40.4832,40.4832,39.3285,39.363,137192.0
2020-08-17 10:00:00,45.71,46.07,45.47,46.0,154740.0,39.3888,39.6991,39.182,39.6387,154740.0
2020-08-17 10:30:00,46.02,46.12,45.87,46.01,32448.0,39.656,39.7422,39.5267,39.6474,32448.0
2020-08-17 11:00:00,46.03,46.39,45.93,46.32,58349.0,39.6646,39.9748,39.5784,39.9145,58349.0
2020-08-17 11:30:00,46.32,46.44,46.22,46.26,36707.0,39.9145,40.0179,39.8283,39.8628,36707.0
2020-08-17 12:00:00,46.29,46.37,46.22,46.28,72152.0,39.8886,39.9576,39.8283,39.88,72152.0
2020-08-17 12:30:00,46.29,46.3,45.84,45.9,53012.0,39.8886,39.8973,39.5009,39.5526,53012.0
2020-08-17 13:00:00,45.88,45.9,45.49,45.52,62677.0,39.5353,39.5526,39.1993,39.2251,62677.0
2020-08-17 13:30:00,45.53,45.55,45.35,45.41,42906.0,39.2337,39.251,39.0786,39.1303,42906.0
2020-08-17 14:00:00,45.42,45.65,45.4,45.58,75560.0,39.139,39.3371,39.1217,39.2768,75560.0
2020-08-17 14:30:00,45.56,45.85,45.55,45.59,155781.0,39.2596,39.5095,39.251,39.2854,155781.0
2020-08-17 15:00:00,45.59,45.71,45.5,45.68,118398.0,39.2854,39.3888,39.2079,39.363,118398.0
2020-08-17 15:30:00,45.68,45.78,45.55,45.74,358166.0,39.363,39.4492,39.251,39.4147,358166.0
2020-08-18 09:30:00,45.88,46.09,45.17,45.27,371966.0,39.5353,39.7163,38.9235,39.0097,371966.0
2020-08-18 10:00:00,45.28,45.28,44.69,44.73,214344.0,39.0183,39.0183,38.5099,38.5444,214344.0
2020-08-18 10:30:00,44.71,45.05,44.38,44.87,383298.0,38.5271,38.8201,38.2428,38.665,383298.0
2020-08-18 11:00:00,44.89,45.28,44.75,45.16,180966.0,38.6822,39.0183,38.5616,38.9149,180966.0
2020-08-18 11:30:00,45.2,45.45,45.06,45.27,111420.0,38.9494,39.1648,38.8287,39.0097,111420.0
2020-08-18 12:00:00,45.28,45.56,45.16,45.49,89545.0,39.0183,39.2596,38.9149,39.1993,89545.0
2020-08-18 12:30:00,45.49,45.58,45.34,45.52,49105.0,39.1993,39.2768,39.07,39.2251,49105.0
2020-08-18 13:00:00,45.5,45.79,45.5,45.59,65852.0,39.2079,39.4578,39.2079,39.2854,65852.0
2020-08-18 13:30:00,45.58,45.7,45.48,45.57,40795.0,39.2768,39.3802,39.1907,39.2682,40795.0
2020-08-18 14:00:00,45.58,45.62,45.42,45.44,50744.0,39.2768,39.3113,39.139,39.1562,50744.0
2020-08-18 14:30:00,45.44,45.52,45.41,45.48,48564.0,39.1562,39.2251,39.1303,39.1907,48564.0
2020-08-18 15:00:00,45.48,45.49,45.26,45.27,61262.0,39.1907,39.1993,39.0011,39.0097,61262.0
2020-08-18 15:30:00,45.27,45.27,44.81,44.9,578348.0,39.0097,39.0097,38.6133,38.6909,578348.0
2020-08-19 09:30:00,44.5,45.3,44.5,45.25,158954.0,38.3462,39.0355,38.3462,38.9925,158954.0
2020-08-19 10:00:00,45.27,45.57,45.2,45.55,137977.0,39.0097,39.2682,38.9494,39.251,137977.0
2020-08-19 10:30:00,45.55,45.92,45.53,45.79,117781.0,39.251,39.5698,39.2337,39.4578,117781.0
2020-08-19 11:00:00,45.81,45.94,45.64,45.92,70523.0,39.475,39.587,39.3285,39.5698,70523.0
2020-08-19 11:30:00,45.92,46.09,45.81,46.04,83077.0,39.5698,39.7163,39.475,39.6732,83077.0
2020-08-19 12:00:00,46.02,46.31,46.01,46.23,119237.0,39.656,39.9059,39.6474,39.8369,119237.0
2020-08-19 12:30:00,46.23,46.25,45.87,45.92,54954.0,39.8369,39.8542,39.5267,39.5698,54954.0
2020-08-19 13:00:00,45.93,46.09,45.7,46.08,64487.0,39.5784,39.7163,39.3802,39.7077,64487.0
2020-08-19 13:30:00,46.09,46.31,46.08,46.3,57461.0,39.7163,39.9059,39.7077,39.8973,57461.0
2020-08-19 14:00:00,46.3,46.5,46.2,46.46,104073.0,39.8973,40.0696,39.8111,40.0351,104073.0
2020-08-19 14:30:00,46.47,46.52,46.32,46.46,133345.0,40.0438,40.0868,39.9145,40.0351,133345.0
2020-08-19 15:00:00,46.45,46.59,46.31,46.44,100505.0,40.0265,40.1472,39.9059,40.0179,100505.0
2020-08-19 15:30:00,46.44,46.63,46.24,46.49,374365.0,40.0179,40.1816,39.8456,40.061,374365.0
2020-08-20 09:30:00,45.58,45.83,45.01,45.07,186286.0,39.2768,39.4923,38.7857,38.8374,186286.0
2020-08-20 10:00:00,45.05,45.86,45.0,45.81,114399.0,38.8201,39.5181,38.777,39.475,114399.0
2020-08-20 10:30:00,45.83,45.97,45.75,45.8,43281.0,39.4923,39.6129,39.4233,39.4664,43281.0
2020-08-20 11:00:00,45.81,45.93,45.77,45.84,92530.0,39.475,39.5784,39.4406,39.5009,92530.0
2020-08-20 11:30:00,45.85,46.13,45.8,46.03,101027.0,39.5095,39.7508,39.4664,39.6646,101027.0
2020-08-20 12:00:00,46.02,46.08,45.93,46.03,53713.0,39.656,39.7077,39.5784,39.6646,53713.0
2020-08-20 12:30:00,46.04,46.1,45.95,45.97,47692.0,39.6732,39.7249,39.5957,39.6129,47692.0
2020-08-20 13:00:00,45.98,46.03,45.83,45.89,94507.0,39.6215,39.6646,39.4923,39.544,94507.0
2020-08-20 13:30:00,45.89,46.05,45.51,45.53,105386.0,39.544,39.6818,39.2165,39.2337,105386.0
2020-08-20 14:00:00,45.53,45.54,45.11,45.18,62966.0,39.2337,39.2424,38.8718,38.9321,62966.0
2020-08-20 14:30:00,45.19,45.26,45.01,45.05,60852.0,38.9408,39.0011,38.7857,38.8201,60852.0
2020-08-20 15:00:00,45.07,45.17,45.03,45.08,78708.0,38.8374,38.9235,38.8029,38.846,78708.0
2020-08-20 15:30:00,45.08,45.33,45.06,45.22,268403.0,38.846,39.0614,38.8287,38.9666,268403.0
2020-08-21 09:30:00,45.45,46.18,45.45,45.85,119162.0,39.1648,39.7939,39.1648,39.5095,119162.0
2020-08-21 10:00:00,45.83,45.92,45.48,45.82,87766.0,39.4923,39.5698,39.1907,39.4836,87766.0
2020-08-21 10:30:00,45.8,45.86,45.7,45.76,31548.0,39.4664,39.5181,39.3802,39.4319,31548.0
2020-08-21 11:00:00,45.77,46.04,45.75,46.01,42355.0,39.4406,39.6732,39.4233,39.6474,42355.0
2020-08-21 11:30:00,45.97,46.02,45.66,45.72,56457.0,39.6129,39.656,39.3458,39.3975,56457.0
2020-08-21 12:00:00,45.72,46.11,45.72,46.07,22280.0,39.3975,39.7335,39.3975,39.6991,22280.0
2020-08-21 12:30:00,46.07,46.24,46.02,46.05,34056.0,39.6991,39.8456,39.656,39.6818,34056.0
2020-08-21 13:00:00,46.04,46.12,45.96,46.05,40265.0,39.6732,39.7422,39.6043,39.6818,40265.0
2020-08-21 13:30:00,46.05,46.11,45.98,46.02,25682.0,39.6818,39.7335,39.6215,39.656,25682.0
2020-08-21 14:00:00,46.03,46.1,45.94,46.07,33407.0,39.6646,39.7249,39.587,39.6991,33407.0
2020-08-21 14:30:00,46.08,46.12,45.96,46.0,62533.0,39.7077,39.7422,39.6043,39.6387,62533.0
2020-08-21 15:00:00,46.0,46.15,45.93,46.07,94111.0,39.6387,39.768,39.5784,39.6991,94111.0
2020-08-21 15:30:00,46.08,46.39,46.0,46.24,537823.0,39.7077,39.9748,39.6387,39.8456,537823.0
2020-08-24 09:30:00,46.74,46.8,46.01,46.36,199829.0,40.2764,40.3281,39.6474,39.949,199829.0
2020-08-24 10:00:00,46.39,46.94,46.38,46.64,113679.0,39.9748,40.4488,39.9662,40.1902,113679.0
2020-08-24 10:30:00,46.65,46.8,46.52,46.62,131133.0,40.1989,40.3281,40.0868,40.173,131133.0
2020-08-24 11:00:00,46.61,46.98,46.57,46.98,110159.0,40.1644,40.4832,40.1299,40.4832,110159.0
2020-08-24 11:30:00,46.97,47.24,46.91,47.13,101486.0,40.4746,40.7073,40.4229,40.6125,101486.0
2020-08-24 12:00:00,47.14,47.29,47.05,47.19,126623.0,40.6211,40.7504,40.5435,40.6642,126623.0
2020-08-24 12:30:00,47.21,47.27,47.01,47.03,57809.0,40.6814,40.7331,40.5091,40.5263,57809.0
2020-08-24 13:00:00,47.03,47.11,46.86,47.11,83595.0,40.5263,40.5952,40.3798,40.5952,83595.0
2020-08-24 13:30:00,47.11,47.32,47.09,47.21,116945.0,40.5952,40.7762,40.578,40.6814,116945.0
2020-08-24 14:00:00,47.22,47.33,47.19,47.29,132775.0,40.69,40.7848,40.6642,40.7504,132775.0
2020-08-24 14:30:00,47.28,47.37,47.2,47.3,90691.0,40.7417,40.8193,40.6728,40.759,90691.0
2020-08-24 15:00:00,47.31,47.58,47.19,47.56,111536.0,40.7676,41.0003,40.6642,40.983,111536.0
2020-08-24 15:30:00,47.55,47.87,47.46,47.81,696475.0,40.9744,41.2501,40.8968,41.1984,696475.0
2020-08-25 09:30:00,47.7,47.7,46.03,46.39,339386.0,41.1037,41.1037,39.6646,39.9748,339386.0
2020-08-25 10:00:00,46.4,46.63,46.05,46.17,315091.0,39.9834,40.1816,39.6818,39.7852,315091.0
2020-08-25 10:30:00,46.16,46.54,46.11,46.47,181760.0,39.7766,40.1041,39.7335,40.0438,181760.0
2020-08-25 11:00:00,46.48,46.73,45.69,45.93,245863.0,40.0524,40.2678,39.3716,39.5784,245863.0
2020-08-25 11:30:00,45.9,46.07,45.57,45.97,312070.0,39.5526,39.6991,39.2682,39.6129,312070.0
2020-08-25 12:00:00,45.97,46.36,45.94,46.29,91343.0,39.6129,39.949,39.587,39.8886,91343.0
2020-08-25 12:30:00,46.29,46.79,46.24,46.61,148477.0,39.8886,40.3195,39.8456,40.1644,148477.0
2020-08-25 13:00:00,46.61,46.87,46.55,46.73,78276.0,40.1644,40.3884,40.1127,40.2678,78276.0
2020-08-25 13:30:00,46.72,46.97,46.63,46.96,71949.0,40.2592,40.4746,40.1816,40.466,71949.0
2020-08-25 14:00:00,46.95,46.96,46.75,46.75,88625.0,40.4574,40.466,40.285,40.285,88625.0
2020-08-25 14:30:00,46.75,46.8,46.19,46.23,177178.0,40.285,40.3281,39.8025,39.8369,177178.0
2020-08-25 15:00:00,46.22,46.64,46.19,46.59,174288.0,39.8283,40.1902,39.8025,40.1472,174288.0
2020-08-25 15:30:00,46.59,46.78,46.5,46.66,619126.0,40.1472,40.3109,40.0696,40.2075,619126.0
2020-08-26 09:30:00,53.6,53.6,50.47,51.09,4411651.0,46.1878,46.1878,43.4906,44.0249,4411651.0
2020-08-26 10:00:00,51.1,53.24,51.1,52.78,2122728.0,44.0335,45.8775,44.0335,45.4812,2122728.0
2020-08-26 10:30:00,52.76,53.96,52.6,53.65,1524023.0,45.4639,46.498,45.326,46.2308,1524023.0
2020-08-26 11:00:00,53.67,54.09,53.39,53.62,852043.0,46.2481,46.61,46.0068,46.205,852043.0
2020-08-26 11:30:00,53.65,53.77,52.9,53.77,606890.0,46.2308,46.3342,45.5846,46.3342,606890.0
2020-08-26 12:00:00,53.79,54.0,53.34,53.36,497445.0,46.3515,46.5324,45.9637,45.9809,497445.0
2020-08-26 12:30:00,53.39,53.49,52.8,53.22,632025.0,46.0068,46.093,45.4984,45.8603,632025.0
2020-08-26 13:00:00,53.24,53.8,53.17,53.74,576031.0,45.8775,46.3601,45.8172,46.3084,576031.0
2020-08-26 13:30:00,53.73,54.0,53.47,53.96,397369.0,46.2998,46.5324,46.0757,46.498,397369.0
2020-08-26 14:00:00,53.95,54.5,53.88,54.16,750541.0,46.4894,46.9633,46.429,46.6703,750541.0
2020-08-26 14:30:00,54.16,54.29,53.62,53.79,709852.0,46.6703,46.7823,46.205,46.3515,709852.0
2020-08-26 15:00:00,53.81,54.13,53.69,53.93,384650.0,46.3687,46.6445,46.2653,46.4721,384650.0
2020-08-26 15:30:00,53.93,54.28,53.77,53.98,815140.0,46.4721,46.7737,46.3342,46.5152,815140.0
2020-08-27 09:30:00,53.56,57.2,53.0,56.82,1286978.0,46.1533,49.2899,45.6707,48.9625,1286978.0
2020-08-27 10:00:00,56.78,56.92,54.78,55.02,743573.0,48.928,49.0486,47.2046,47.4114,743573.0
2020-08-27 10:30:00,54.98,55.96,54.42,54.51,532107.0,47.3769,48.2214,46.8944,46.9719,532107.0
2020-08-27 11:00:00,54.51,54.58,53.62,53.83,369908.0,46.9719,47.0322,46.205,46.386,369908.0
2020-08-27 11:30:00,53.82,55.34,53.8,55.03,363933.0,46.3773,47.6871,46.3601,47.42,363933.0
2020-08-27 12:00:00,55.05,55.34,54.79,55.06,266847.0,47.4372,47.6871,47.2132,47.4459,266847.0
2020-08-27 12:30:00,55.05,55.07,54.17,54.31,373964.0,47.4372,47.4545,46.6789,46.7996,373964.0
2020-08-27 13:00:00,54.3,54.57,53.97,54.15,237162.0,46.791,47.0236,46.5066,46.6617,237162.0
2020-08-27 13:30:00,54.13,54.2,53.68,53.77,176540.0,46.6445,46.7048,46.2567,46.3342,176540.0
2020-08-27 14:00:00,53.77,54.07,53.45,53.63,235847.0,46.3342,46.5928,46.0585,46.2136,235847.0
2020-08-27 14:30:00,53.61,53.67,53.17,53.48,242414.0,46.1964,46.2481,45.8172,46.0844,242414.0
2020-08-27 15:00:00,53.49,53.74,53.22,53.27,302050.0,46.093,46.3084,45.8603,45.9034,302050.0
2020-08-27 15:30:00,53.27,53.36,52.89,53.0,549622.0,45.9034,45.9809,45.5759,45.6707,549622.0
2020-08-28 09:30:00,53.75,54.85,53.54,54.47,242533.0,46.317,47.2649,46.1361,46.9374,242533.0
2020-08-28 10:00:00,54.47,54.6,53.83,54.19,207391.0,46.9374,47.0495,46.386,46.6962,207391.0
2020-08-28 10:30:00,54.22,54.32,53.69,53.75,106016.0,46.722,46.8082,46.2653,46.317,106016.0
2020-08-28 11:00:00,53.71,54.16,53.32,54.1,201652.0,46.2825,46.6703,45.9465,46.6186,201652.0
2020-08-28 11:30:00,54.09,54.36,53.96,54.35,129133.0,46.61,46.8427,46.498,46.834,129133.0
2020-08-28 12:00:00,54.33,54.59,54.18,54.2,96575.0,46.8168,47.0409,46.6875,46.7048,96575.0
2020-08-28 12:30:00,54.2,54.2,53.7,53.85,124859.0,46.7048,46.7048,46.2739,46.4032,124859.0
2020-08-28 13:00:00,53.87,53.91,53.48,53.71,107233.0,46.4204,46.4549,46.0844,46.2825,107233.0
2020-08-28 13:30:00,53.71,53.78,53.58,53.72,82910.0,46.2825,46.3429,46.1705,46.2912,82910.0
2020-08-28 14:00:00,53.72,53.72,53.46,53.58,93645.0,46.2912,46.2912,46.0671,46.1705,93645.0
2020-08-28 14:30:00,53.56,53.79,53.46,53.71,123724.0,46.1533,46.3515,46.0671,46.2825,123724.0
2020-08-28 15:00:00,53.74,53.78,53.26,53.35,166048.0,46.3084,46.3429,45.8948,45.9723,166048.0
2020-08-28 15:30:00,53.33,53.42,53.08,53.16,457061.0,45.9551,46.0326,45.7397,45.8086,457061.0
2020-08-31 09:30:00,53.3,53.79,52.78,53.63,149059.0,45.9292,46.3515,45.4812,46.2136,149059.0
2020-08-31 10:00:00,53.65,54.21,53.6,53.93,143867.0,46.2308,46.7134,46.1878,46.4721,143867.0
2020-08-31 10:30:00,53.92,54.4,53.57,53.62,125799.0,46.4635,46.8771,46.1619,46.205,125799.0
2020-08-31 11:00:00,53.63,53.74,53.45,53.66,91599.0,46.2136,46.3084,46.0585,46.2395,91599.0
2020-08-31 11:30:00,53.67,54.13,53.6,54.03,79753.0,46.2481,46.6445,46.1878,46.5583,79753.0
2020-08-31 12:00:00,54.04,54.08,53.75,53.91,58328.0,46.5669,46.6014,46.317,46.4549,58328.0
2020-08-31 12:30:00,53.9,54.15,53.76,54.14,64248.0,46.4463,46.6617,46.3256,46.6531,64248.0
2020-08-31 13:00:00,54.12,54.29,54.06,54.27,47631.0,46.6358,46.7823,46.5841,46.7651,47631.0
2020-08-31 13:30:00,54.29,54.52,54.23,54.47,76468.0,46.7823,46.9805,46.7306,46.9374,76468.0
2020-08-31 14:00:00,54.5,54.64,54.34,54.62,56904.0,46.9633,47.0839,46.8254,47.0667,56904.0
2020-08-31 14:30:00,54.63,54.7,54.33,54.6,65146.0,47.0753,47.1356,46.8168,47.0495,65146.0
2020-08-31 15:00:00,54.58,54.61,54.27,54.27,131200.0,47.0322,47.0581,46.7651,46.7651,131200.0
2020-08-31 15:30:00,54.28,54.39,54.06,54.07,356915.0,46.7737,46.8685,46.5841,46.5928,356915.0
2020-09-01 09:30:00,54.01,55.89,53.56,55.59,496736.0,46.5411,48.1611,46.1533,47.9026,496736.0
2020-09-01 10:00:00,55.66,56.34,55.6,56.3,424116.0,47.9629,48.5488,47.9112,48.5144,424116.0
2020-09-01 10:30:00,56.28,56.28,55.87,56.06,147511.0,48.4971,48.4971,48.1438,48.3076,147511.0
2020-09-01 11:00:00,56.07,56.9,56.07,56.33,208249.0,48.3162,49.0314,48.3162,48.5402,208249.0
2020-09-01 11:30:00,56.32,56.56,56.21,56.3,132358.0,48.5316,48.7384,48.4368,48.5144,132358.0
2020-09-01 12:00:00,56.3,56.65,56.25,56.36,78905.0,48.5144,48.816,48.4713,48.5661,78905.0
2020-09-01 12:30:00,56.39,56.62,56.29,56.47,134461.0,48.5919,48.7901,48.5058,48.6609,134461.0
2020-09-01 13:00:00,56.47,56.71,56.25,56.36,138911.0,48.6609,48.8677,48.4713,48.5661,138911.0
2020-09-01 13:30:00,56.38,56.66,56.33,56.59,71189.0,48.5833,48.8246,48.5402,48.7643,71189.0
2020-09-01 14:00:00,56.58,56.85,56.49,56.79,79495.0,48.7557,48.9883,48.6781,48.9366,79495.0
2020-09-01 14:30:00,56.77,56.88,56.7,56.7,94632.0,48.9194,49.0142,48.8591,48.8591,94632.0
2020-09-01 15:00:00,56.7,56.82,56.61,56.72,72465.0,48.8591,48.9625,48.7815,48.8763,72465.0
2020-09-01 15:30:00,56.71,56.74,56.4,56.6,362146.0,48.8677,48.8935,48.6005,48.7729,362146.0
2020-09-02 09:30:00,57.0,57.25,55.33,55.57,191740.0,49.1176,49.333,47.6785,47.8853,191740.0
2020-09-02 10:00:00,55.58,56.13,55.26,55.72,158143.0,47.8939,48.3679,47.6182,48.0146,158143.0
2020-09-02 10:30:00,55.78,55.79,55.27,55.41,90405.0,48.0663,48.0749,47.6268,47.7475,90405.0
2020-09-02 11:00:00,55.41,55.44,55.14,55.31,98575.0,47.7475,47.7733,47.5148,47.6613,98575.0
2020-09-02 11:30:00,55.31,55.48,54.71,55.25,124788.0,47.6613,47.8078,47.1443,47.6096,124788.0
2020-09-02 12:00:00,55.26,55.68,55.21,55.55,58436.0,47.6182,47.9801,47.5751,47.8681,58436.0
2020-09-02 12:30:00,55.57,55.72,55.53,55.61,39450.0,47.8853,48.0146,47.8509,47.9198,39450.0
2020-09-02 13:00:00,55.62,55.88,55.52,55.8,67251.0,47.9284,48.1525,47.8422,48.0835,67251.0
2020-09-02 13:30:00,55.8,55.8,55.54,55.61,34106.0,48.0835,48.0835,47.8595,47.9198,34106.0
2020-09-02 14:00:00,55.61,55.71,55.42,55.66,38996.0,47.9198,48.006,47.7561,47.9629,38996.0
2020-09-02 14:30:00,55.64,55.95,55.64,55.83,62060.0,47.9456,48.2128,47.9456,48.1094,62060.0
2020-09-02 15:00:00,55.85,56.41,55.84,56.19,77381.0,48.1266,48.6092,48.118,48.4196,77381.0
2020-09-02 15:30:00,56.18,56.35,55.95,56.12,213640.0,48.411,48.5575,48.2128,48.3593,213640.0
2020-09-03 09:30:00,55.78,56.16,55.28,56.14,118941.0,48.0663,48.3937,47.6354,48.3765,118941.0
2020-09-03 10:00:00,56.12,56.31,55.69,56.1,129892.0,48.3593,48.523,47.9887,48.342,129892.0
2020-09-03 10:30:00,56.1,56.66,55.85,55.9,180396.0,48.342,48.8246,48.1266,48.1697,180396.0
2020-09-03 11:00:00,55.89,55.94,54.31,54.6,365076.0,48.1611,48.2042,46.7996,47.0495,365076.0
2020-09-03 11:30:00,54.6,55.32,54.54,54.78,192839.0,47.0495,47.6699,46.9978,47.2046,192839.0
2020-09-03 12:00:00,54.79,55.28,54.75,55.2,69139.0,47.2132,47.6354,47.1787,47.5665,69139.0
2020-09-03 12:30:00,55.16,55.18,54.42,54.63,106733.0,47.532,47.5493,46.8944,47.0753,106733.0
2020-09-03 13:00:00,54.63,55.02,54.55,54.99,39634.0,47.0753,47.4114,47.0064,47.3855,39634.0
2020-09-03 13:30:00,54.97,54.99,54.57,54.7,54515.0,47.3683,47.3855,47.0236,47.1356,54515.0
2020-09-03 14:00:00,54.7,54.9,54.49,54.63,48607.0,47.1356,47.308,46.9547,47.0753,48607.0
2020-09-03 14:30:00,54.63,54.99,54.58,54.73,52017.0,47.0753,47.3855,47.0322,47.1615,52017.0
2020-09-03 15:00:00,54.74,54.79,54.32,54.58,207478.0,47.1701,47.2132,46.8082,47.0322,207478.0
2020-09-03 15:30:00,54.57,54.87,54.41,54.79,192001.0,47.0236,47.2821,46.8857,47.2132,192001.0
2020-09-04 09:30:00,55.01,55.85,54.89,54.98,106473.0,47.4028,48.1266,47.2994,47.3769,106473.0
2020-09-04 10:00:00,55.03,55.49,54.18,54.25,133513.0,47.42,47.8164,46.6875,46.7479,133513.0
2020-09-04 10:30:00,54.26,54.35,53.32,54.13,130012.0,46.7565,46.834,45.9465,46.6445,130012.0
2020-09-04 11:00:00,54.15,54.33,53.73,54.07,87852.0,46.6617,46.8168,46.2998,46.5928,87852.0
2020-09-04 11:30:00,54.15,54.67,54.07,54.67,41212.0,46.6617,47.1098,46.5928,47.1098,41212.0
2020-09-04 12:00:00,54.67,55.13,54.46,55.04,45837.0,47.1098,47.5062,46.9288,47.4286,45837.0
2020-09-04 12:30:00,55.05,55.14,54.86,55.07,33513.0,47.4372,47.5148,47.2735,47.4545,33513.0
2020-09-04 13:00:00,55.01,55.01,54.54,54.65,26332.0,47.4028,47.4028,46.9978,47.0926,26332.0
2020-09-04 13:30:00,54.64,55.08,54.39,55.05,41604.0,47.0839,47.4631,46.8685,47.4372,41604.0
2020-09-04 14:00:00,55.04,55.15,54.68,54.89,42739.0,47.4286,47.5234,47.1184,47.2994,42739.0
2020-09-04 14:30:00,54.86,55.26,54.77,55.15,66636.0,47.2735,47.6182,47.196,47.5234,66636.0
2020-09-04 15:00:00,55.11,55.26,54.9,55.17,50313.0,47.4889,47.6182,47.308,47.5406,50313.0
2020-09-04 15:30:00,55.15,55.16,54.85,54.89,218006.0,47.5234,47.532,47.2649,47.2994,218006.0
2020-09-08 09:30:00,53.56,54.5,53.4,54.0,168549.0,46.1533,46.9633,46.0154,46.5324,168549.0
2020-09-08 10:00:00,54.0,54.49,53.5,54.45,171725.0,46.5324,46.9547,46.1016,46.9202,171725.0
2020-09-08 10:30:00,54.44,54.49,54.02,54.36,68299.0,46.9116,46.9547,46.5497,46.8427,68299.0
2020-09-08 11:00:00,54.36,54.6,54.19,54.33,69621.0,46.8427,47.0495,46.6962,46.8168,69621.0
2020-09-08 11:30:00,54.33,54.44,53.88,54.18,43525.0,46.8168,46.9116,46.429,46.6875,43525.0
2020-09-08 12:00:00,54.18,54.41,53.99,54.37,40255.0,46.6875,46.8857,46.5238,46.8513,40255.0
2020-09-08 12:30:00,54.39,54.91,54.36,54.67,54691.0,46.8685,47.3166,46.8427,47.1098,54691.0
2020-09-08 13:00:00,54.67,54.86,54.26,54.85,78637.0,47.1098,47.2735,46.7565,47.2649,78637.0
2020-09-08 13:30:00,54.84,54.95,54.67,54.84,68994.0,47.2563,47.3511,47.1098,47.2563,68994.0
2020-09-08 14:00:00,54.86,54.93,54.37,54.37,73641.0,47.2735,47.3338,46.8513,46.8513,73641.0
2020-09-08 14:30:00,54.36,54.52,54.11,54.42,85229.0,46.8427,46.9805,46.6272,46.8944,85229.0
2020-09-08 15:00:00,54.4,54.4,54.06,54.33,114537.0,46.8771,46.8771,46.5841,46.8168,114537.0
2020-09-08 15:30:00,54.32,54.48,54.09,54.2,302048.0,46.8082,46.9461,46.61,46.7048,302048.0
2020-09-09 09:30:00,54.74,56.04,54.68,55.63,161001.0,47.1701,48.2903,47.1184,47.937,161001.0
2020-09-09 10:00:00,55.65,56.27,55.4,56.16,117595.0,47.9543,48.4885,47.7388,48.3937,117595.0
2020-09-09 10:30:00,56.14,56.42,56.08,56.3,56750.0,48.3765,48.6178,48.3248,48.5144,56750.0
2020-09-09 11:00:00,56.33,56.45,55.57,55.74,153977.0,48.5402,48.6436,47.8853,48.0318,153977.0
2020-09-09 11:30:00,55.71,55.84,55.38,55.44,64016.0,48.006,48.118,47.7216,47.7733,64016.0
2020-09-09 12:00:00,55.44,55.56,55.29,55.47,54437.0,47.7733,47.8767,47.644,47.7992,54437.0
2020-09-09 12:30:00,55.49,56.25,55.45,56.23,129986.0,47.8164,48.4713,47.7819,48.4541,129986.0
2020-09-09 13:00:00,56.25,56.38,56.12,56.23,55690.0,48.4713,48.5833,48.3593,48.4541,55690.0
2020-09-09 13:30:00,56.25,56.65,56.19,56.58,118476.0,48.4713,48.816,48.4196,48.7557,118476.0
2020-09-09 14:00:00,56.59,56.6,56.2,56.21,82326.0,48.7643,48.7729,48.4282,48.4368,82326.0
2020-09-09 14:30:00,56.2,56.36,56.16,56.21,79807.0,48.4282,48.5661,48.3937,48.4368,79807.0
2020-09-09 15:00:00,56.2,56.41,56.07,56.34,129555.0,48.4282,48.6092,48.3162,48.5488,129555.0
2020-09-09 15:30:00,56.32,56.5,56.11,56.38,287745.0,48.5316,48.6867,48.3507,48.5833,287745.0
2020-09-10 09:30:00,56.37,57.5,56.27,57.3,208975.0,48.8463,49.8255,48.7596,49.6522,208975.0
2020-09-10 10:00:00,57.3,57.73,57.01,57.1,280665.0,49.6522,50.0248,49.4009,49.4789,280665.0
2020-09-10 10:30:00,57.08,57.48,56.22,56.23,178339.0,49.4615,49.8081,48.7163,48.725,178339.0
2020-09-10 11:00:00,56.25,56.68,56.05,56.66,161247.0,48.7423,49.1149,48.569,49.0976,161247.0
2020-09-10 11:30:00,56.65,56.84,56.33,56.55,139877.0,49.0889,49.2536,48.8116,49.0023,139877.0
2020-09-10 12:00:00,56.53,56.9,56.26,56.41,111049.0,48.9849,49.3056,48.751,48.881,111049.0
2020-09-10 12:30:00,56.41,56.63,56.14,56.57,169414.0,48.881,49.0716,48.647,49.0196,169414.0
2020-09-10 13:00:00,56.56,56.75,56.42,56.43,61940.0,49.0109,49.1756,48.8896,48.8983,61940.0
2020-09-10 13:30:00,56.43,56.64,56.24,56.27,70288.0,48.8983,49.0803,48.7336,48.7596,70288.0
2020-09-10 14:00:00,56.29,56.59,55.9,55.92,129894.0,48.777,49.0369,48.439,48.4564,129894.0
2020-09-10 14:30:00,55.95,56.42,55.92,56.4,101604.0,48.4824,48.8896,48.4564,48.8723,101604.0
2020-09-10 15:00:00,56.41,56.41,55.81,56.06,86686.0,48.881,48.881,48.361,48.5777,86686.0
2020-09-10 15:30:00,56.05,56.33,55.85,55.89,209396.0,48.569,48.8116,48.3957,48.4304,209396.0
2020-09-11 09:30:00,56.32,57.07,55.95,56.72,119785.0,48.803,49.4529,48.4824,49.1496,119785.0
2020-09-11 10:00:00,56.72,57.51,56.64,57.48,187334.0,49.1496,49.8341,49.0803,49.8081,187334.0
2020-09-11 10:30:00,57.5,57.53,57.13,57.15,109358.0,49.8255,49.8515,49.5049,49.5222,109358.0
2020-09-11 11:00:00,57.16,57.49,57.0,57.05,89161.0,49.5309,49.8168,49.3922,49.4355,89161.0
2020-09-11 11:30:00,57.04,57.04,56.62,56.77,65788.0,49.4269,49.4269,49.0629,49.1929,65788.0
2020-09-11 12:00:00,56.72,56.72,56.37,56.39,80643.0,49.1496,49.1496,48.8463,48.8636,80643.0
2020-09-11 12:30:00,56.37,56.39,56.07,56.07,91833.0,48.8463,48.8636,48.5863,48.5863,91833.0
2020-09-11 13:00:00,56.11,56.18,55.69,55.81,109165.0,48.621,48.6817,48.2571,48.361,109165.0
2020-09-11 13:30:00,55.79,56.1,55.67,55.88,52867.0,48.3437,48.6123,48.2397,48.4217,52867.0
2020-09-11 14:00:00,55.88,56.2,55.74,56.07,46425.0,48.4217,48.699,48.3004,48.5863,46425.0
2020-09-11 14:30:00,56.07,56.39,56.04,56.29,63963.0,48.5863,48.8636,48.5603,48.777,63963.0
2020-09-11 15:00:00,56.29,56.44,56.0,56.43,51519.0,48.777,48.907,48.5257,48.8983,51519.0
2020-09-11 15:30:00,56.43,56.51,56.17,56.27,169232.0,48.8983,48.9676,48.673,48.7596,169232.0
2020-09-14 09:30:00,57.11,58.01,56.95,57.9,166975.0,49.4875,50.2674,49.3489,50.1721,166975.0
2020-09-14 10:00:00,57.92,58.25,57.77,58.09,157642.0,50.1894,50.4754,50.0594,50.3367,157642.0
2020-09-14 10:30:00,58.05,58.14,57.51,57.74,226706.0,50.3021,50.3801,49.8341,50.0334,226706.0
2020-09-14 11:00:00,57.73,57.77,57.24,57.3,100344.0,50.0248,50.0594,49.6002,49.6522,100344.0
2020-09-14 11:30:00,57.3,57.51,57.16,57.4,143028.0,49.6522,49.8341,49.5309,49.7388,143028.0
2020-09-14 12:00:00,57.38,57.4,57.03,57.07,85338.0,49.7215,49.7388,49.4182,49.4529,85338.0
2020-09-14 12:30:00,57.09,57.19,56.93,57.17,63156.0,49.4702,49.5569,49.3316,49.5395,63156.0
2020-09-14 13:00:00,57.17,57.22,56.83,56.94,64128.0,49.5395,49.5828,49.2449,49.3402,64128.0
2020-09-14 13:30:00,56.91,57.22,56.77,57.22,37720.0,49.3142,49.5828,49.1929,49.5828,37720.0
2020-09-14 14:00:00,57.21,57.35,57.14,57.19,74599.0,49.5742,49.6955,49.5135,49.5569,74599.0
2020-09-14 14:30:00,57.22,57.36,57.08,57.2,86294.0,49.5828,49.7042,49.4615,49.5655,86294.0
2020-09-14 15:00:00,57.21,57.52,57.13,57.39,88877.0,49.5742,49.8428,49.5049,49.7302,88877.0
2020-09-14 15:30:00,57.4,57.51,57.25,57.3,398208.0,49.7388,49.8341,49.6088,49.6522,398208.0
2020-09-15 09:30:00,57.91,58.24,56.89,57.18,134818.0,50.1808,50.4667,49.2969,49.5482,134818.0
2020-09-15 10:00:00,57.18,57.53,56.86,57.4,103614.0,49.5482,49.8515,49.2709,49.7388,103614.0
2020-09-15 10:30:00,57.37,57.65,57.09,57.65,68935.0,49.7128,49.9555,49.4702,49.9555,68935.0
2020-09-15 11:00:00,57.65,57.65,57.36,57.45,171211.0,49.9555,49.9555,49.7042,49.7821,171211.0
2020-09-15 11:30:00,57.46,57.48,57.16,57.23,56282.0,49.7908,49.8081,49.5309,49.5915,56282.0
2020-09-15 12:00:00,57.23,57.64,57.23,57.64,190908.0,49.5915,49.9468,49.5915,49.9468,190908.0
2020-09-15 12:30:00,57.64,57.75,57.52,57.58,37990.0,49.9468,50.0421,49.8428,49.8948,37990.0
2020-09-15 13:00:00,57.57,57.58,57.19,57.33,72604.0,49.8861,49.8948,49.5569,49.6782,72604.0
2020-09-15 13:30:00,57.34,57.41,57.19,57.22,52508.0,49.6868,49.7475,49.5569,49.5828,52508.0
2020-09-15 14:00:00,57.23,57.98,57.23,57.96,211426.0,49.5915,50.2414,49.5915,50.2241,211426.0
2020-09-15 14:30:00,57.96,58.29,57.78,58.12,455038.0,50.2241,50.51,50.0681,50.3627,455038.0
2020-09-15 15:00:00,58.12,58.15,57.62,57.68,335249.0,50.3627,50.3887,49.9295,49.9815,335249.0
2020-09-15 15:30:00,57.65,57.65,57.39,57.45,275658.0,49.9555,49.9555,49.7302,49.7821,275658.0
2020-09-16 09:30:00,57.8,58.17,57.5,57.97,114867.0,50.0854,50.4061,49.8255,50.2327,114867.0
2020-09-16 10:00:00,57.96,58.01,57.61,57.86,334121.0,50.2241,50.2674,49.9208,50.1374,334121.0
2020-09-16 10:30:00,57.86,57.91,57.42,57.57,89751.0,50.1374,50.1808,49.7562,49.8861,89751.0
2020-09-16 11:00:00,57.57,58.03,57.54,57.87,129001.0,49.8861,50.2847,49.8601,50.1461,129001.0
2020-09-16 11:30:00,57.88,57.91,57.58,57.66,111308.0,50.1548,50.1808,49.8948,49.9641,111308.0
2020-09-16 12:00:00,57.63,57.86,57.58,57.71,175990.0,49.9381,50.1374,49.8948,50.0074,175990.0
2020-09-16 12:30:00,57.72,58.75,57.68,58.65,175563.0,50.0161,50.9086,49.9815,50.822,175563.0
2020-09-16 13:00:00,58.63,58.79,58.4,58.61,77256.0,50.8047,50.9433,50.6054,50.7873,77256.0
2020-09-16 13:30:00,58.61,58.77,58.47,58.55,56969.0,50.7873,50.926,50.666,50.7353,56969.0
2020-09-16 14:00:00,58.53,58.95,58.52,58.74,108310.0,50.718,51.0819,50.7093,50.9,108310.0
2020-09-16 14:30:00,58.74,58.87,58.45,58.66,92330.0,50.9,51.0126,50.6487,50.8306,92330.0
2020-09-16 15:00:00,58.65,58.73,58.19,58.32,166517.0,50.822,50.8913,50.4234,50.536,166517.0
2020-09-16 15:30:00,58.32,58.46,58.09,58.22,332145.0,50.536,50.6573,50.3367,50.4494,332145.0
2020-09-17 09:30:00,57.33,58.5,57.0,58.48,157396.0,49.6782,50.692,49.3922,50.6747,157396.0
2020-09-17 10:00:00,58.46,58.81,58.14,58.39,93787.0,50.6573,50.9606,50.3801,50.5967,93787.0
2020-09-17 10:30:00,58.39,58.41,57.87,58.33,232890.0,50.5967,50.614,50.1461,50.5447,232890.0
2020-09-17 11:00:00,58.33,58.89,58.33,58.79,125407.0,50.5447,51.03,50.5447,50.9433,125407.0
2020-09-17 11:30:00,58.82,58.94,58.42,58.44,84274.0,50.9693,51.0733,50.6227,50.64,84274.0
2020-09-17 12:00:00,58.44,58.46,58.0,58.22,117590.0,50.64,50.6573,50.2587,50.4494,117590.0
2020-09-17 12:30:00,58.22,58.45,58.12,58.38,89965.0,50.4494,50.6487,50.3627,50.588,89965.0
2020-09-17 13:00:00,58.38,58.38,57.99,58.01,114261.0,50.588,50.588,50.2501,50.2674,114261.0
2020-09-17 13:30:00,58.01,58.48,57.94,58.39,65765.0,50.2674,50.6747,50.2067,50.5967,65765.0
2020-09-17 14:00:00,58.39,58.65,58.33,58.42,75225.0,50.5967,50.822,50.5447,50.6227,75225.0
2020-09-17 14:30:00,58.4,58.42,58.19,58.28,66749.0,50.6054,50.6227,50.4234,50.5014,66749.0
2020-09-17 15:00:00,58.36,58.54,58.08,58.49,115588.0,50.5707,50.7267,50.3281,50.6833,115588.0
2020-09-17 15:30:00,58.49,58.91,58.44,58.55,313818.0,50.6833,51.0473,50.64,50.7353,313818.0
2020-09-18 09:30:00,59.0,59.55,58.56,59.31,162595.0,51.1253,51.6019,50.744,51.3939,162595.0
2020-09-18 10:00:00,59.43,59.68,59.23,59.58,91540.0,51.4979,51.7145,51.3246,51.6279,91540.0
2020-09-18 10:30:00,59.48,59.54,58.81,58.9,49278.0,51.5412,51.5932,50.9606,51.0386,49278.0
2020-09-18 11:00:00,58.94,59.28,58.89,59.21,41114.0,51.0733,51.3679,51.03,51.3072,41114.0
2020-09-18 11:30:00,59.24,59.3,58.82,58.86,81834.0,51.3332,51.3852,50.9693,51.004,81834.0
2020-09-18 12:00:00,58.85,58.91,58.49,58.59,72199.0,50.9953,51.0473,50.6833,50.77,72199.0
2020-09-18 12:30:00,58.58,58.58,57.91,58.09,128491.0,50.7613,50.7613,50.1808,50.3367,128491.0
2020-09-18 13:00:00,58.11,58.22,57.67,57.74,88080.0,50.3541,50.4494,49.9728,50.0334,88080.0
2020-09-18 13:30:00,57.71,58.09,57.64,57.99,71727.0,50.0074,50.3367,49.9468,50.2501,71727.0
2020-09-18 14:00:00,57.99,58.3,57.99,58.2,59387.0,50.2501,50.5187,50.2501,50.432,59387.0
2020-09-18 14:30:00,58.2,58.26,58.02,58.17,51017.0,50.432,50.484,50.2761,50.4061,51017.0
2020-09-18 15:00:00,58.17,58.28,58.0,58.16,90790.0,50.4061,50.5014,50.2587,50.3974,90790.0
2020-09-18 15:30:00,58.15,58.46,58.04,58.43,249104.0,50.3887,50.6573,50.2934,50.6313,249104.0
2020-09-21 09:30:00,57.0,57.74,56.94,56.99,129093.0,49.3922,50.0334,49.3402,49.3835,129093.0
2020-09-21 10:00:00,56.96,57.11,56.27,56.45,114382.0,49.3575,49.4875,48.7596,48.9156,114382.0
2020-09-21 10:30:00,56.41,56.51,55.69,56.27,90348.0,48.881,48.9676,48.2571,48.7596,90348.0
2020-09-21 11:00:00,56.27,56.87,56.27,56.86,113737.0,48.7596,49.2796,48.7596,49.2709,113737.0
2020-09-21 11:30:00,56.85,57.0,56.65,57.0,48315.0,49.2622,49.3922,49.0889,49.3922,48315.0
2020-09-21 12:00:00,56.98,57.17,56.92,56.98,40692.0,49.3749,49.5395,49.3229,49.3749,40692.0
2020-09-21 12:30:00,56.98,57.27,56.85,56.95,37700.0,49.3749,49.6262,49.2622,49.3489,37700.0
2020-09-21 13:00:00,56.97,56.98,56.77,56.79,36260.0,49.3662,49.3749,49.1929,49.2102,36260.0
2020-09-21 13:30:00,56.8,56.91,56.47,56.53,52707.0,49.2189,49.3142,48.9329,48.9849,52707.0
2020-09-21 14:00:00,56.52,56.71,56.4,56.63,42612.0,48.9763,49.1409,48.8723,49.0716,42612.0
2020-09-21 14:30:00,56.61,56.79,56.39,56.71,43455.0,49.0543,49.2102,48.8636,49.1409,43455.0
2020-09-21 15:00:00,56.7,56.9,56.67,56.8,89563.0,49.1323,49.3056,49.1063,49.2189,89563.0
2020-09-21 15:30:00,56.8,57.34,56.55,57.33,444477.0,49.2189,49.6868,49.0023,49.6782,444477.0
2020-09-22 09:30:00,57.5,58.14,56.87,56.98,73145.0,49.8255,50.3801,49.2796,49.3749,73145.0
2020-09-22 10:00:00,57.0,57.0,56.43,56.54,145235.0,49.3922,49.3922,48.8983,48.9936,145235.0
2020-09-22 10:30:00,56.55,56.66,55.97,55.99,90656.0,49.0023,49.0976,48.4997,48.517,90656.0
2020-09-22 11:00:00,56.01,56.12,55.85,56.09,103513.0,48.5343,48.6297,48.3957,48.6037,103513.0
2020-09-22 11:30:00,56.11,56.46,55.8,56.43,96698.0,48.621,48.9243,48.3524,48.8983,96698.0
2020-09-22 12:00:00,56.45,56.64,56.36,56.44,85357.0,48.9156,49.0803,48.8376,48.907,85357.0
2020-09-22 12:30:00,56.41,56.45,56.14,56.24,44658.0,48.881,48.9156,48.647,48.7336,44658.0
2020-09-22 13:00:00,56.26,56.49,56.22,56.39,77184.0,48.751,48.9503,48.7163,48.8636,77184.0
2020-09-22 13:30:00,56.38,56.42,56.21,56.27,42688.0,48.855,48.8896,48.7077,48.7596,42688.0
2020-09-22 14:00:00,56.29,56.31,55.82,55.96,54712.0,48.777,48.7943,48.3697,48.491,54712.0
2020-09-22 14:30:00,55.99,56.12,55.82,56.09,127941.0,48.517,48.6297,48.3697,48.6037,127941.0
2020-09-22 15:00:00,56.09,56.31,55.95,56.3,145245.0,48.6037,48.7943,48.4824,48.7856,145245.0
2020-09-22 15:30:00,56.29,56.47,56.1,56.13,327067.0,48.777,48.9329,48.6123,48.6383,327067.0
2020-09-23 09:30:00,57.52,58.14,56.92,57.84,187434.0,49.8428,50.3801,49.3229,50.1201,187434.0
2020-09-23 10:00:00,57.82,58.01,57.44,57.89,150318.0,50.1028,50.2674,49.7735,50.1634,150318.0
2020-09-23 10:30:00,57.91,58.49,57.75,58.11,105529.0,50.1808,50.6833,50.0421,50.3541,105529.0
2020-09-23 11:00:00,58.11,58.36,58.09,58.34,88019.0,50.3541,50.5707,50.3367,50.5534,88019.0
2020-09-23 11:30:00,58.34,58.55,58.02,58.2,78676.0,50.5534,50.7353,50.2761,50.432,78676.0
2020-09-23 12:00:00,58.18,58.18,57.72,57.93,123280.0,50.4147,50.4147,50.0161,50.1981,123280.0
2020-09-23 12:30:00,57.92,58.03,57.78,58.02,77203.0,50.1894,50.2847,50.0681,50.2761,77203.0
2020-09-23 13:00:00,58.02,58.28,57.95,58.2,50754.0,50.2761,50.5014,50.2154,50.432,50754.0
2020-09-23 13:30:00,58.21,58.27,57.83,57.83,43294.0,50.4407,50.4927,50.1114,50.1114,43294.0
2020-09-23 14:00:00,57.81,57.82,57.31,57.45,71211.0,50.0941,50.1028,49.6608,49.7821,71211.0
2020-09-23 14:30:00,57.45,57.47,56.78,57.01,111325.0,49.7821,49.7995,49.2016,49.4009,111325.0
2020-09-23 15:00:00,57.04,57.15,56.65,57.14,96712.0,49.4269,49.5222,49.0889,49.5135,96712.0
2020-09-23 15:30:00,57.12,57.15,56.39,56.47,358144.0,49.4962,49.5222,48.8636,48.9329,358144.0
2020-09-24 09:30:00,56.25,56.25,54.61,55.01,204886.0,48.7423,48.7423,47.3212,47.6678,204886.0
2020-09-24 10:00:00,55.03,55.63,54.55,54.63,125771.0,47.6851,48.2051,47.2692,47.3385,125771.0
2020-09-24 10:30:00,54.62,54.88,54.24,54.72,212544.0,47.3299,47.5552,47.0006,47.4165,212544.0
2020-09-24 11:00:00,54.71,54.73,54.28,54.44,93267.0,47.4079,47.4252,47.0352,47.1739,93267.0
2020-09-24 11:30:00,54.46,55.36,54.42,55.3,130264.0,47.1912,47.9711,47.1566,47.9191,130264.0
2020-09-24 12:00:00,55.3,55.44,55.15,55.23,53522.0,47.9191,48.0404,47.7891,47.8585,53522.0
2020-09-24 12:30:00,55.24,55.32,54.89,55.3,40409.0,47.8671,47.9364,47.5638,47.9191,40409.0
2020-09-24 13:00:00,55.31,55.74,55.27,55.74,62001.0,47.9278,48.3004,47.8931,48.3004,62001.0
2020-09-24 13:30:00,55.75,55.99,55.54,55.55,46103.0,48.309,48.517,48.1271,48.1357,46103.0
2020-09-24 14:00:00,55.56,55.65,55.15,55.33,56083.0,48.1444,48.2224,47.7891,47.9451,56083.0
2020-09-24 14:30:00,55.32,55.44,55.02,55.03,69128.0,47.9364,48.0404,47.6765,47.6851,69128.0
2020-09-24 15:00:00,55.04,55.12,54.67,54.74,97310.0,47.6938,47.7631,47.3732,47.4339,97310.0
2020-09-24 15:30:00,54.73,54.94,54.34,54.79,313295.0,47.4252,47.6072,47.0872,47.4772,313295.0
2020-09-25 09:30:00,55.5,56.5,55.13,55.92,191216.0,48.0924,48.9589,47.7718,48.4564,191216.0
2020-09-25 10:00:00,55.93,56.66,55.69,56.31,157634.0,48.465,49.0976,48.2571,48.7943,157634.0
2020-09-25 10:30:00,56.32,56.47,55.71,55.71,157659.0,48.803,48.9329,48.2744,48.2744,157659.0
2020-09-25 11:00:00,55.73,55.99,55.46,55.81,69198.0,48.2917,48.517,48.0578,48.361,69198.0
2020-09-25 11:30:00,55.78,55.93,55.43,55.45,45691.0,48.335,48.465,48.0318,48.0491,45691.0
2020-09-25 12:00:00,55.48,55.89,55.42,55.89,44325.0,48.0751,48.4304,48.0231,48.4304,44325.0
2020-09-25 12:30:00,55.88,55.94,55.7,55.85,38903.0,48.4217,48.4737,48.2657,48.3957,38903.0
2020-09-25 13:00:00,55.85,56.15,55.81,55.89,42774.0,48.3957,48.6557,48.361,48.4304,42774.0
2020-09-25 13:30:00,55.89,55.98,55.7,55.8,36884.0,48.4304,48.5083,48.2657,48.3524,36884.0
2020-09-25 14:00:00,55.8,55.99,55.76,55.83,40864.0,48.3524,48.517,48.3177,48.3784,40864.0
2020-09-25 14:30:00,55.83,55.93,55.7,55.9,71910.0,48.3784,48.465,48.2657,48.439,71910.0
2020-09-25 15:00:00,55.91,56.15,55.9,55.95,60943.0,48.4477,48.6557,48.439,48.4824,60943.0
2020-09-25 15:30:00,55.94,55.96,55.7,55.87,257930.0,48.4737,48.491,48.2657,48.413,257930.0
2020-09-28 09:30:00,56.69,57.88,56.69,57.75,160944.0,49.1236,50.1548,49.1236,50.0421,160944.0
2020-09-28 10:00:00,57.75,58.21,57.61,58.18,120562.0,50.0421,50.4407,49.9208,50.4147,120562.0
2020-09-28 10:30:00,58.2,58.39,58.0,58.24,118107.0,50.432,50.5967,50.2587,50.4667,118107.0
2020-09-28 11:00:00,58.26,58.33,57.83,57.91,82115.0,50.484,50.5447,50.1114,50.1808,82115.0
2020-09-28 11:30:00,57.91,58.05,57.72,57.78,79155.0,50.1808,50.3021,50.0161,50.0681,79155.0
2020-09-28 12:00:00,57.74,57.97,57.67,57.87,50357.0,50.0334,50.2327,49.9728,50.1461,50357.0
2020-09-28 12:30:00,57.87,57.98,57.75,57.8,49344.0,50.1461,50.2414,50.0421,50.0854,49344.0
2020-09-28 13:00:00,57.8,57.94,57.69,57.84,53392.0,50.0854,50.2067,49.9901,50.1201,53392.0
2020-09-28 13:30:00,57.85,57.97,57.5,57.77,57113.0,50.1288,50.2327,49.8255,50.0594,57113.0
2020-09-28 14:00:00,57.8,57.97,57.71,57.87,54502.0,50.0854,50.2327,50.0074,50.1461,54502.0
2020-09-28 14:30:00,57.87,57.95,57.69,57.8,76587.0,50.1461,50.2154,49.9901,50.0854,76587.0
2020-09-28 15:00:00,57.79,57.99,57.77,57.87,77911.0,50.0768,50.2501,50.0594,50.1461,77911.0
2020-09-28 15:30:00,57.87,57.88,57.65,57.82,301368.0,50.1461,50.1548,49.9555,50.1028,301368.0
2020-09-29 09:30:00,57.91,58.0,57.15,57.35,135364.0,50.1808,50.2587,49.5222,49.6955,135364.0
2020-09-29 10:00:00,57.4,57.9,57.32,57.54,91625.0,49.7388,50.1721,49.6695,49.8601,91625.0
2020-09-29 10:30:00,57.57,57.65,57.31,57.32,68579.0,49.8861,49.9555,49.6608,49.6695,68579.0
2020-09-29 11:00:00,57.31,57.38,56.94,57.13,115596.0,49.6608,49.7215,49.3402,49.5049,115596.0
2020-09-29 11:30:00,57.12,57.33,57.01,57.2,51680.0,49.4962,49.6782,49.4009,49.5655,51680.0
2020-09-29 12:00:00,57.19,57.74,57.03,57.64,59247.0,49.5569,50.0334,49.4182,49.9468,59247.0
2020-09-29 12:30:00,57.6,57.82,57.6,57.8,46741.0,49.9121,50.1028,49.9121,50.0854,46741.0
2020-09-29 13:00:00,57.8,57.81,57.52,57.79,55496.0,50.0854,50.0941,49.8428,50.0768,55496.0
2020-09-29 13:30:00,57.8,58.07,57.7,57.8,146497.0,50.0854,50.3194,49.9988,50.0854,146497.0
2020-09-29 14:00:00,57.8,57.85,57.41,57.68,53235.0,50.0854,50.1288,49.7475,49.9815,53235.0
2020-09-29 14:30:00,57.69,57.79,57.53,57.6,70003.0,49.9901,50.0768,49.8515,49.9121,70003.0
2020-09-29 15:00:00,57.61,57.83,57.37,57.42,61961.0,49.9208,50.1114,49.7128,49.7562,61961.0
2020-09-29 15:30:00,57.42,57.44,57.05,57.14,212872.0,49.7562,49.7735,49.4355,49.5135,212872.0
2020-09-30 09:30:00,57.15,58.03,57.09,58.03,102881.0,49.5222,50.2847,49.4702,50.2847,102881.0
2020-09-30 10:00:00,58.02,58.48,57.94,58.35,130527.0,50.2761,50.6747,50.2067,50.562,130527.0
2020-09-30 10:30:00,58.36,58.57,57.97,57.97,102986.0,50.5707,50.7527,50.2327,50.2327,102986.0
2020-09-30 11:00:00,57.99,58.27,57.79,58.13,62143.0,50.2501,50.4927,50.0768,50.3714,62143.0
2020-09-30 11:30:00,58.13,58.24,58.01,58.11,75785.0,50.3714,50.4667,50.2674,50.3541,75785.0
2020-09-30 12:00:00,58.11,58.18,57.9,57.92,87861.0,50.3541,50.4147,50.1721,50.1894,87861.0
2020-09-30 12:30:00,57.95,58.22,57.8,58.22,56601.0,50.2154,50.4494,50.0854,50.4494,56601.0
2020-09-30 13:00:00,58.19,58.29,57.96,58.28,44462.0,50.4234,50.51,50.2241,50.5014,44462.0
2020-09-30 13:30:00,58.28,58.45,58.24,58.29,48105.0,50.5014,50.6487,50.4667,50.51,48105.0
2020-09-30 14:00:00,58.31,58.46,57.88,58.08,71582.0,50.5274,50.6573,50.1548,50.3281,71582.0
2020-09-30 14:30:00,58.05,58.19,57.59,57.98,68054.0,50.3021,50.4234,49.9035,50.2414,68054.0
2020-09-30 15:00:00,57.97,58.09,57.27,57.62,73687.0,50.2327,50.3367,49.6262,49.9295,73687.0
2020-09-30 15:30:00,57.59,58.11,57.41,57.88,208807.0,49.9035,50.3541,49.7475,50.1548,208807.0
2020-10-01 09:30:00,58.21,59.1,58.21,58.79,171481.0,50.4407,51.2119,50.4407,50.9433,171481.0
2020-10-01 10:00:00,58.82,59.34,58.65,59.18,110156.0,50.9693,51.4199,50.822,51.2812,110156.0
2020-10-01 10:30:00,59.18,59.65,59.14,59.35,102183.0,51.2812,51.6885,51.2466,51.4286,102183.0
2020-10-01 11:00:00,59.37,59.6,59.16,59.47,141014.0,51.4459,51.6452,51.2639,51.5325,141014.0
2020-10-01 11:30:00,59.48,59.87,59.36,59.87,81384.0,51.5412,51.8792,51.4372,51.8792,81384.0
2020-10-01 12:00:00,59.87,60.17,59.78,60.16,163728.0,51.8792,52.1391,51.8012,52.1304,163728.0
2020-10-01 12:30:00,60.19,60.21,59.75,59.78,274896.0,52.1564,52.1738,51.7752,51.8012,274896.0
2020-10-01 13:00:00,59.79,60.02,59.69,59.96,75786.0,51.8098,52.0091,51.7232,51.9571,75786.0
2020-10-01 13:30:00,59.95,60.24,59.81,59.89,108361.0,51.9485,52.1998,51.8272,51.8965,108361.0
2020-10-01 14:00:00,59.92,59.94,59.55,59.85,158284.0,51.9225,51.9398,51.6019,51.8618,158284.0
2020-10-01 14:30:00,59.87,60.21,59.78,60.17,158678.0,51.8792,52.1738,51.8012,52.1391,158678.0
2020-10-01 15:00:00,60.17,60.41,60.08,60.13,151203.0,52.1391,52.3471,52.0611,52.1044,151203.0
2020-10-01 15:30:00,60.12,60.38,60.09,60.25,442162.0,52.0958,52.3211,52.0698,52.2084,442162.0
2020-10-02 09:30:00,58.5,59.21,58.14,58.74,229641.0,50.692,51.3072,50.3801,50.9,229641.0
2020-10-02 10:00:00,58.77,59.0,58.5,58.88,143075.0,50.926,51.1253,50.692,51.0213,143075.0
2020-10-02 10:30:00,58.9,60.04,58.8,59.85,121508.0,51.0386,52.0265,50.952,51.8618,121508.0
2020-10-02 11:00:00,59.8,60.23,59.8,59.92,89003.0,51.8185,52.1911,51.8185,51.9225,89003.0
2020-10-02 11:30:00,59.94,60.04,59.69,59.91,141220.0,51.9398,52.0265,51.7232,51.9138,141220.0
2020-10-02 12:00:00,59.9,60.94,59.7,60.44,199235.0,51.9051,52.8063,51.7318,52.3731,199235.0
2020-10-02 12:30:00,60.44,60.73,60.32,60.38,70467.0,52.3731,52.6244,52.2691,52.3211,70467.0
2020-10-02 13:00:00,60.39,60.56,60.22,60.38,42259.0,52.3297,52.4771,52.1824,52.3211,42259.0
2020-10-02 13:30:00,60.36,60.44,59.83,59.89,60798.0,52.3038,52.3731,51.8445,51.8965,60798.0
2020-10-02 14:00:00,59.91,60.42,59.91,60.34,32819.0,51.9138,52.3557,51.9138,52.2864,32819.0
2020-10-02 14:30:00,60.34,60.67,60.23,60.65,46320.0,52.2864,52.5724,52.1911,52.555,46320.0
2020-10-02 15:00:00,60.64,60.66,60.17,60.38,164760.0,52.5464,52.5637,52.1391,52.3211,164760.0
2020-10-02 15:30:00,60.38,60.49,60.06,60.16,216141.0,52.3211,52.4164,52.0438,52.1304,216141.0
2020-10-05 09:30:00,60.33,62.2,60.25,61.45,234163.0,52.2778,53.8982,52.2084,53.2483,234163.0
2020-10-05 10:00:00,61.54,61.6,61.08,61.43,129472.0,53.3263,53.3782,52.9277,53.2309,129472.0
2020-10-05 10:30:00,61.39,61.6,61.25,61.28,113977.0,53.1963,53.3782,53.075,53.101,113977.0
2020-10-05 11:00:00,61.32,61.45,61.09,61.35,69100.0,53.1356,53.2483,52.9363,53.1616,69100.0
2020-10-05 11:30:00,61.35,61.64,61.01,61.61,51769.0,53.1616,53.4129,52.867,53.3869,51769.0
2020-10-05 12:00:00,61.59,61.8,61.53,61.56,56052.0,53.3696,53.5516,53.3176,53.3436,56052.0
2020-10-05 12:30:00,61.56,62.0,61.53,61.98,43527.0,53.3436,53.7249,53.3176,53.7075,43527.0
2020-10-05 13:00:00,61.98,62.16,61.95,62.01,91782.0,53.7075,53.8635,53.6815,53.7335,91782.0
2020-10-05 13:30:00,62.02,62.13,61.48,61.48,90226.0,53.7422,53.8375,53.2743,53.2743,90226.0
2020-10-05 14:00:00,61.5,61.82,61.37,61.82,53659.0,53.2916,53.5689,53.1789,53.5689,53659.0
2020-10-05 14:30:00,61.86,62.1,61.82,62.1,58161.0,53.6035,53.8115,53.5689,53.8115,58161.0
2020-10-05 15:00:00,62.11,62.17,61.92,62.17,104914.0,53.8202,53.8722,53.6555,53.8722,104914.0
2020-10-05 15:30:00,62.16,62.28,62.0,62.15,285121.0,53.8635,53.9675,53.7249,53.8548,285121.0
2020-10-06 09:30:00,62.45,62.84,61.73,61.86,109496.0,54.1148,54.4527,53.4909,53.6035,109496.0
2020-10-06 10:00:00,61.93,62.57,61.84,62.48,91969.0,53.6642,54.2188,53.5862,54.1408,91969.0
2020-10-06 10:30:00,62.48,62.48,62.03,62.16,85904.0,54.1408,54.1408,53.7509,53.8635,85904.0
2020-10-06 11:00:00,62.16,62.31,62.04,62.13,64473.0,53.8635,53.9935,53.7595,53.8375,64473.0
2020-10-06 11:30:00,62.1,62.13,61.63,61.78,56834.0,53.8115,53.8375,53.4042,53.5342,56834.0
2020-10-06 12:00:00,61.77,62.15,61.65,62.02,56075.0,53.5256,53.8548,53.4216,53.7422,56075.0
2020-10-06 12:30:00,62.01,62.02,61.71,61.76,50824.0,53.7335,53.7422,53.4736,53.5169,50824.0
2020-10-06 13:00:00,61.79,61.95,61.53,61.55,77740.0,53.5429,53.6815,53.3176,53.3349,77740.0
2020-10-06 13:30:00,61.55,61.74,61.22,61.22,73074.0,53.3349,53.4996,53.049,53.049,73074.0
2020-10-06 14:00:00,61.23,61.23,60.8,60.86,61408.0,53.0576,53.0576,52.685,52.737,61408.0
2020-10-06 14:30:00,60.88,61.35,59.79,60.05,123832.0,52.7543,53.1616,51.8098,52.0351,123832.0
2020-10-06 15:00:00,60.05,60.13,59.32,60.12,134330.0,52.0351,52.1044,51.4026,52.0958,134330.0
2020-10-06 15:30:00,60.1,60.44,59.73,59.92,269159.0,52.0785,52.3731,51.7578,51.9225,269159.0
2020-10-07 09:30:00,60.58,61.32,60.56,60.95,117905.0,52.4944,53.1356,52.4771,52.815,117905.0
2020-10-07 10:00:00,61.01,61.25,60.74,61.24,57999.0,52.867,53.075,52.633,53.0663,57999.0
2020-10-07 10:30:00,61.21,61.47,60.99,61.19,72087.0,53.0403,53.2656,52.8497,53.023,72087.0
2020-10-07 11:00:00,61.22,61.27,60.71,61.0,61177.0,53.049,53.0923,52.607,52.8583,61177.0
2020-10-07 11:30:00,61.0,61.38,61.0,61.13,44363.0,52.8583,53.1876,52.8583,52.971,44363.0
2020-10-07 12:00:00,61.13,61.2,60.91,61.05,68436.0,52.971,53.0316,52.7803,52.9017,68436.0
2020-10-07 12:30:00,61.0,61.06,60.66,60.8,33497.0,52.8583,52.9103,52.5637,52.685,33497.0
2020-10-07 13:00:00,60.8,61.04,60.6,60.99,54569.0,52.685,52.893,52.5117,52.8497,54569.0
2020-10-07 13:30:00,61.02,61.36,60.99,61.23,52177.0,52.8757,53.1703,52.8497,53.0576,52177.0
2020-10-07 14:00:00,61.26,61.36,61.03,61.28,40395.0,53.0836,53.1703,52.8843,53.101,40395.0
2020-10-07 14:30:00,61.27,61.45,61.2,61.41,49173.0,53.0923,53.2483,53.0316,53.2136,49173.0
2020-10-07 15:00:00,61.4,61.61,61.16,61.2,81551.0,53.2049,53.3869,52.997,53.0316,81551.0
2020-10-07 15:30:00,61.2,61.21,60.67,60.76,251202.0,53.0316,53.0403,52.5724,52.6504,251202.0
2020-10-08 09:30:00,61.22,61.43,60.8,61.29,77607.0,53.049,53.2309,52.685,53.1096,77607.0
2020-10-08 10:00:00,61.3,61.3,60.92,61.0,106304.0,53.1183,53.1183,52.789,52.8583,106304.0
2020-10-08 10:30:00,61.0,61.14,60.89,60.89,82233.0,52.8583,52.9796,52.763,52.763,82233.0
2020-10-08 11:00:00,60.93,61.15,60.8,60.98,73927.0,52.7977,52.9883,52.685,52.841,73927.0
2020-10-08 11:30:00,60.95,61.02,60.67,60.94,49952.0,52.815,52.8757,52.5724,52.8063,49952.0
2020-10-08 12:00:00,60.95,61.31,60.92,61.26,49557.0,52.815,53.127,52.789,53.0836,49557.0
2020-10-08 12:30:00,61.28,61.42,61.19,61.39,46728.0,53.101,53.2223,53.023,53.1963,46728.0
2020-10-08 13:00:00,61.39,61.39,61.07,61.09,23562.0,53.1963,53.1963,52.919,52.9363,23562.0
2020-10-08 13:30:00,61.07,61.13,60.97,61.01,27700.0,52.919,52.971,52.8323,52.867,27700.0
2020-10-08 14:00:00,60.98,61.5,60.98,61.32,98051.0,52.841,53.2916,52.841,53.1356,98051.0
2020-10-08 14:30:00,61.3,61.3,60.98,61.06,85350.0,53.1183,53.1183,52.841,52.9103,85350.0
2020-10-08 15:00:00,61.07,61.26,61.03,61.1,59458.0,52.919,53.0836,52.8843,52.945,59458.0
2020-10-08 15:30:00,61.09,61.5,61.08,61.44,247443.0,52.9363,53.2916,52.9277,53.2396,247443.0
2020-10-09 09:30:00,61.74,62.7,61.45,61.51,151124.0,53.4996,54.3314,53.2483,53.3003,151124.0
2020-10-09 10:00:00,61.51,61.56,61.18,61.21,69876.0,53.3003,53.3436,53.0143,53.0403,69876.0
2020-10-09 10:30:00,61.21,61.31,60.87,60.95,108846.0,53.0403,53.127,52.7457,52.815,108846.0
2020-10-09 11:00:00,60.97,61.05,60.59,60.71,113550.0,52.8323,52.9017,52.5031,52.607,113550.0
2020-10-09 11:30:00,60.71,61.19,60.68,61.12,49285.0,52.607,53.023,52.581,52.9623,49285.0
2020-10-09 12:00:00,61.15,61.28,61.02,61.07,34580.0,52.9883,53.101,52.8757,52.919,34580.0
2020-10-09 12:30:00,61.1,61.34,60.92,61.34,27062.0,52.945,53.153,52.789,53.153,27062.0
2020-10-09 13:00:00,61.29,61.35,61.09,61.22,29393.0,53.1096,53.1616,52.9363,53.049,29393.0
2020-10-09 13:30:00,61.19,61.29,61.03,61.28,16498.0,53.023,53.1096,52.8843,53.101,16498.0
2020-10-09 14:00:00,61.26,61.32,61.16,61.32,29625.0,53.0836,53.1356,52.997,53.1356,29625.0
2020-10-09 14:30:00,61.35,61.4,60.94,60.96,53218.0,53.1616,53.2049,52.8063,52.8237,53218.0
2020-10-09 15:00:00,60.97,61.07,60.9,60.93,31746.0,52.8323,52.919,52.7717,52.7977,31746.0
2020-10-09 15:30:00,60.95,60.97,60.61,60.75,103331.0,52.815,52.8323,52.5204,52.6417,103331.0
2020-10-12 09:30:00,61.18,61.79,60.64,61.59,152047.0,53.0143,53.5429,52.5464,53.3696,152047.0
2020-10-12 10:00:00,61.53,62.05,61.25,61.33,96999.0,53.3176,53.7682,53.075,53.1443,96999.0
2020-10-12 10:30:00,61.29,61.34,60.88,60.89,135774.0,53.1096,53.153,52.7543,52.763,135774.0
2020-10-12 11:00:00,60.89,61.06,60.83,60.88,108985.0,52.763,52.9103,52.711,52.7543,108985.0
2020-10-12 11:30:00,60.88,60.97,60.43,60.48,142818.0,52.7543,52.8323,52.3644,52.4077,142818.0
2020-10-12 12:00:00,60.51,60.75,60.47,60.75,232153.0,52.4337,52.6417,52.3991,52.6417,232153.0
2020-10-12 12:30:00,60.77,60.8,60.3,60.36,67284.0,52.659,52.685,52.2518,52.3038,67284.0
2020-10-12 13:00:00,60.38,60.68,60.17,60.64,79570.0,52.3211,52.581,52.1391,52.5464,79570.0
2020-10-12 13:30:00,60.67,60.72,60.45,60.53,43495.0,52.5724,52.6157,52.3817,52.4511,43495.0
2020-10-12 14:00:00,60.55,60.8,60.54,60.75,86331.0,52.4684,52.685,52.4597,52.6417,86331.0
2020-10-12 14:30:00,60.73,60.75,60.53,60.69,73936.0,52.6244,52.6417,52.4511,52.5897,73936.0
2020-10-12 15:00:00,60.67,61.07,60.66,61.01,64243.0,52.5724,52.919,52.5637,52.867,64243.0
2020-10-12 15:30:00,60.99,61.03,60.72,60.73,231222.0,52.8497,52.8843,52.6157,52.6244,231222.0
2020-10-13 09:30:00,60.94,61.85,60.41,60.65,116790.0,52.8063,53.5949,52.3471,52.555,116790.0
2020-10-13 10:00:00,60.71,61.3,60.69,61.25,56170.0,52.607,53.1183,52.5897,53.075,56170.0
2020-10-13 10:30:00,61.24,61.65,61.22,61.64,109719.0,53.0663,53.4216,53.049,53.4129,109719.0
2020-10-13 11:00:00,61.7,61.94,61.7,61.87,121614.0,53.4649,53.6729,53.4649,53.6122,121614.0
2020-10-13 11:30:00,61.87,62.18,61.77,62.04,89712.0,53.6122,53.8808,53.5256,53.7595,89712.0
2020-10-13 12:00:00,62.03,62.06,61.71,61.78,137994.0,53.7509,53.7769,53.4736,53.5342,137994.0
2020-10-13 12:30:00,61.74,61.84,61.52,61.72,49799.0,53.4996,53.5862,53.3089,53.4822,49799.0
2020-10-13 13:00:00,61.72,61.81,61.43,61.81,31867.0,53.4822,53.5602,53.2309,53.5602,31867.0
2020-10-13 13:30:00,61.79,61.95,61.62,61.65,33091.0,53.5429,53.6815,53.3956,53.4216,33091.0
2020-10-13 14:00:00,61.62,61.63,61.24,61.32,34400.0,53.3956,53.4042,53.0663,53.1356,34400.0
2020-10-13 14:30:00,61.3,61.83,61.2,61.81,69492.0,53.1183,53.5775,53.0316,53.5602,69492.0
2020-10-13 15:00:00,61.8,62.05,61.71,61.91,52876.0,53.5516,53.7682,53.4736,53.6469,52876.0
2020-10-13 15:30:00,61.86,62.23,61.86,62.04,237814.0,53.6035,53.9242,53.6035,53.7595,237814.0
2020-10-14 09:30:00,62.75,63.03,62.14,62.93,145083.0,54.3748,54.6174,53.8462,54.5307,145083.0
2020-10-14 10:00:00,62.92,62.92,61.85,61.88,177749.0,54.5221,54.5221,53.5949,53.6209,177749.0
2020-10-14 10:30:00,61.85,62.05,61.59,61.66,81489.0,53.5949,53.7682,53.3696,53.4302,81489.0
2020-10-14 11:00:00,61.67,61.75,61.45,61.7,77301.0,53.4389,53.5082,53.2483,53.4649,77301.0
2020-10-14 11:30:00,61.7,61.77,61.09,61.16,106932.0,53.4649,53.5256,52.9363,52.997,106932.0
2020-10-14 12:00:00,61.21,61.22,60.75,61.04,81937.0,53.0403,53.049,52.6417,52.893,81937.0
2020-10-14 12:30:00,61.02,61.58,60.92,61.49,45437.0,52.8757,53.3609,52.789,53.2829,45437.0
2020-10-14 13:00:00,61.48,62.15,61.41,62.06,104171.0,53.2743,53.8548,53.2136,53.7769,104171.0
2020-10-14 13:30:00,62.08,62.45,62.04,62.3,55498.0,53.7942,54.1148,53.7595,53.9848,55498.0
2020-10-14 14:00:00,62.31,62.38,61.8,61.88,64466.0,53.9935,54.0541,53.5516,53.6209,64466.0
2020-10-14 14:30:00,61.86,62.32,61.67,62.3,245713.0,53.6035,54.0021,53.4389,53.9848,245713.0
2020-10-14 15:00:00,62.29,62.78,62.24,62.57,224634.0,53.9762,54.4008,53.9328,54.2188,224634.0
2020-10-14 15:30:00,62.55,62.71,62.32,62.34,242387.0,54.2015,54.3401,54.0021,54.0195,242387.0
2020-10-15 09:30:00,61.68,62.91,61.45,62.74,274334.0,53.4476,54.5134,53.2483,54.3661,274334.0
2020-10-15 10:00:00,62.71,62.91,62.44,62.83,79743.0,54.3401,54.5134,54.1061,54.4441,79743.0
2020-10-15 10:30:00,62.84,62.91,62.4,62.53,69727.0,54.4527,54.5134,54.0715,54.1841,69727.0
2020-10-15 11:00:00,62.54,62.7,62.46,62.56,44497.0,54.1928,54.3314,54.1235,54.2101,44497.0
2020-10-15 11:30:00,62.56,63.17,62.47,62.96,197950.0,54.2101,54.7387,54.1321,54.5567,197950.0
2020-10-15 12:00:00,62.87,63.04,62.65,62.67,60224.0,54.4787,54.6261,54.2881,54.3054,60224.0
2020-10-15 12:30:00,62.67,62.7,62.07,62.26,152031.0,54.3054,54.3314,53.7855,53.9502,152031.0
2020-10-15 13:00:00,62.3,62.52,62.21,62.47,45282.0,53.9848,54.1755,53.9068,54.1321,45282.0
2020-10-15 13:30:00,62.47,62.52,62.31,62.47,37713.0,54.1321,54.1755,53.9935,54.1321,37713.0
2020-10-15 14:00:00,62.49,62.59,62.39,62.5,44462.0,54.1495,54.2361,54.0628,54.1581,44462.0
2020-10-15 14:30:00,62.48,62.67,62.45,62.66,41428.0,54.1408,54.3054,54.1148,54.2968,41428.0
2020-10-15 15:00:00,62.65,62.9,62.65,62.84,61526.0,54.2881,54.5047,54.2881,54.4527,61526.0
2020-10-15 15:30:00,62.85,63.09,62.77,63.06,357092.0,54.4614,54.6694,54.3921,54.6434,357092.0
2020-10-16 09:30:00,63.1,63.29,62.34,62.67,94837.0,54.678,54.8427,54.0195,54.3054,94837.0
2020-10-16 10:00:00,62.62,62.91,62.44,62.84,54776.0,54.2621,54.5134,54.1061,54.4527,54776.0
2020-10-16 10:30:00,62.9,62.9,62.48,62.65,53166.0,54.5047,54.5047,54.1408,54.2881,53166.0
2020-10-16 11:00:00,62.62,62.62,61.61,61.7,149339.0,54.2621,54.2621,53.3869,53.4649,149339.0
2020-10-16 11:30:00,61.65,62.3,61.65,62.22,56054.0,53.4216,53.9848,53.4216,53.9155,56054.0
2020-10-16 12:00:00,62.18,62.28,61.99,62.16,37100.0,53.8808,53.9675,53.7162,53.8635,37100.0
2020-10-16 12:30:00,62.18,62.2,61.9,62.11,100048.0,53.8808,53.8982,53.6382,53.8202,100048.0
2020-10-16 13:00:00,62.1,62.27,62.06,62.18,73673.0,53.8115,53.9588,53.7769,53.8808,73673.0
2020-10-16 13:30:00,62.21,62.3,61.88,61.88,92473.0,53.9068,53.9848,53.6209,53.6209,92473.0
2020-10-16 14:00:00,61.89,62.04,61.84,61.92,38579.0,53.6295,53.7595,53.5862,53.6555,38579.0
2020-10-16 14:30:00,61.91,62.04,61.81,61.94,44546.0,53.6469,53.7595,53.5602,53.6729,44546.0
2020-10-16 15:00:00,61.94,62.15,61.73,61.77,75569.0,53.6729,53.8548,53.4909,53.5256,75569.0
2020-10-16 15:30:00,61.75,61.79,61.39,61.49,210778.0,53.5082,53.5429,53.1963,53.2829,210778.0
2020-10-19 09:30:00,61.51,62.48,61.3,61.94,95913.0,53.3003,54.1408,53.1183,53.6729,95913.0
2020-10-19 10:00:00,61.88,62.44,61.85,62.43,39925.0,53.6209,54.1061,53.5949,54.0975,39925.0
2020-10-19 10:30:00,62.43,62.47,62.09,62.3,36530.0,54.0975,54.1321,53.8028,53.9848,36530.0
2020-10-19 11:00:00,62.31,62.56,61.95,62.11,70611.0,53.9935,54.2101,53.6815,53.8202,70611.0
2020-10-19 11:30:00,62.08,62.24,62.0,62.16,24472.0,53.7942,53.9328,53.7249,53.8635,24472.0
2020-10-19 12:00:00,62.15,62.21,61.97,62.13,25282.0,53.8548,53.9068,53.6989,53.8375,25282.0
2020-10-19 12:30:00,62.12,62.21,62.04,62.13,27920.0,53.8288,53.9068,53.7595,53.8375,27920.0
2020-10-19 13:00:00,62.2,62.37,62.14,62.18,27352.0,53.8982,54.0455,53.8462,53.8808,27352.0
2020-10-19 13:30:00,62.22,62.23,61.46,61.51,74341.0,53.9155,53.9242,53.2569,53.3003,74341.0
2020-10-19 14:00:00,61.51,61.73,61.42,61.68,26930.0,53.3003,53.4909,53.2223,53.4476,26930.0
2020-10-19 14:30:00,61.65,61.68,61.1,61.14,42218.0,53.4216,53.4476,52.945,52.9796,42218.0
2020-10-19 15:00:00,61.13,61.47,60.93,61.45,111876.0,52.971,53.2656,52.7977,53.2483,111876.0
2020-10-19 15:30:00,61.45,61.72,61.03,61.24,191325.0,53.2483,53.4822,52.8843,53.0663,191325.0
2020-10-20 09:30:00,61.62,61.62,61.05,61.22,53519.0,53.3956,53.3956,52.9017,53.049,53519.0
2020-10-20 10:00:00,61.33,61.34,60.45,60.87,76682.0,53.1443,53.153,52.3817,52.7457,76682.0
2020-10-20 10:30:00,60.83,61.27,60.73,61.02,29286.0,52.711,53.0923,52.6244,52.8757,29286.0
2020-10-20 11:00:00,60.99,61.51,60.85,61.45,37526.0,52.8497,53.3003,52.7284,53.2483,37526.0
2020-10-20 11:30:00,61.47,61.55,61.21,61.21,55577.0,53.2656,53.3349,53.0403,53.0403,55577.0
2020-10-20 12:00:00,61.2,61.28,60.99,61.22,26417.0,53.0316,53.101,52.8497,53.049,26417.0
2020-10-20 12:30:00,61.22,61.51,61.15,61.36,21897.0,53.049,53.3003,52.9883,53.1703,21897.0
2020-10-20 13:00:00,61.36,61.44,61.28,61.39,24970.0,53.1703,53.2396,53.101,53.1963,24970.0
2020-10-20 13:30:00,61.36,61.42,61.21,61.3,18929.0,53.1703,53.2223,53.0403,53.1183,18929.0
2020-10-20 14:00:00,61.33,61.35,61.02,61.03,20689.0,53.1443,53.1616,52.8757,52.8843,20689.0
2020-10-20 14:30:00,61.05,61.17,60.82,60.84,33753.0,52.9017,53.0056,52.7024,52.7197,33753.0
2020-10-20 15:00:00,60.85,60.92,60.44,60.78,58450.0,52.7284,52.789,52.3731,52.6677,58450.0
2020-10-20 15:30:00,60.74,60.75,60.41,60.42,109396.0,52.633,52.6417,52.3471,52.3557,109396.0
2020-10-21 09:30:00,60.3,60.56,59.85,60.4,92184.0,52.2518,52.4771,51.8618,52.3384,92184.0
2020-10-21 10:00:00,60.4,60.93,60.34,60.79,43711.0,52.3384,52.7977,52.2864,52.6764,43711.0
2020-10-21 10:30:00,60.8,60.9,60.55,60.71,54584.0,52.685,52.7717,52.4684,52.607,54584.0
2020-10-21 11:00:00,60.68,60.74,60.07,60.53,56835.0,52.581,52.633,52.0525,52.4511,56835.0
2020-10-21 11:30:00,60.53,60.74,60.31,60.34,29823.0,52.4511,52.633,52.2604,52.2864,29823.0
2020-10-21 12:00:00,60.36,60.83,60.32,60.64,49263.0,52.3038,52.711,52.2691,52.5464,49263.0
2020-10-21 12:30:00,60.6,60.67,60.41,60.41,19234.0,52.5117,52.5724,52.3471,52.3471,19234.0
2020-10-21 13:00:00,60.41,60.55,60.33,60.42,24699.0,52.3471,52.4684,52.2778,52.3557,24699.0
2020-10-21 13:30:00,60.47,60.54,60.33,60.51,26729.0,52.3991,52.4597,52.2778,52.4337,26729.0
2020-10-21 14:00:00,60.52,60.56,60.29,60.44,61092.0,52.4424,52.4771,52.2431,52.3731,61092.0
2020-10-21 14:30:00,60.44,60.58,60.36,60.51,40215.0,52.3731,52.4944,52.3038,52.4337,40215.0
2020-10-21 15:00:00,60.51,60.71,60.42,60.55,131506.0,52.4337,52.607,52.3557,52.4684,131506.0
2020-10-21 15:30:00,60.54,60.63,60.11,60.16,230870.0,52.4597,52.5377,52.0871,52.1304,230870.0
2020-10-22 09:30:00,60.58,60.8,60.02,60.5,77164.0,52.4944,52.685,52.0091,52.4251,77164.0
2020-10-22 10:00:00,60.45,60.5,59.91,59.99,42329.0,52.3817,52.4251,51.9138,51.9831,42329.0
2020-10-22 10:30:00,60.06,60.12,59.41,59.84,79236.0,52.0438,52.0958,51.4805,51.8532,79236.0
2020-10-22 11:00:00,59.88,60.04,59.4,59.47,45491.0,51.8878,52.0265,51.4719,51.5325,45491.0
2020-10-22 11:30:00,59.47,59.58,59.15,59.21,75657.0,51.5325,51.6279,51.2552,51.3072,75657.0
2020-10-22 12:00:00,59.21,59.29,58.97,59.29,66951.0,51.3072,51.3766,51.0993,51.3766,66951.0
2020-10-22 12:30:00,59.29,59.68,59.23,59.68,41783.0,51.3766,51.7145,51.3246,51.7145,41783.0
2020-10-22 13:00:00,59.7,60.15,59.64,59.73,49150.0,51.7318,52.1218,51.6798,51.7578,49150.0
2020-10-22 13:30:00,59.72,59.85,59.55,59.55,29728.0,51.7492,51.8618,51.6019,51.6019,29728.0
2020-10-22 14:00:00,59.58,59.66,59.32,59.5,60290.0,51.6279,51.6972,51.4026,51.5585,60290.0
2020-10-22 14:30:00,59.47,59.6,59.36,59.53,99659.0,51.5325,51.6452,51.4372,51.5845,99659.0
2020-10-22 15:00:00,59.57,59.75,59.31,59.71,56610.0,51.6192,51.7752,51.3939,51.7405,56610.0
2020-10-22 15:30:00,59.72,59.79,59.51,59.53,272510.0,51.7492,51.8098,51.5672,51.5845,272510.0
2020-10-23 09:30:00,59.79,60.26,59.22,59.22,50312.0,51.8098,52.2171,51.3159,51.3159,50312.0
2020-10-23 10:00:00,59.22,59.22,58.1,58.43,124072.0,51.3159,51.3159,50.3454,50.6313,124072.0
2020-10-23 10:30:00,58.43,58.76,58.34,58.55,81517.0,50.6313,50.9173,50.5534,50.7353,81517.0
2020-10-23 11:00:00,58.52,58.98,58.42,58.58,93446.0,50.7093,51.1079,50.6227,50.7613,93446.0
2020-10-23 11:30:00,58.56,58.59,58.02,58.18,83300.0,50.744,50.77,50.2761,50.4147,83300.0
2020-10-23 12:00:00,58.19,58.41,58.01,58.03,34699.0,50.4234,50.614,50.2674,50.2847,34699.0
2020-10-23 12:30:00,58.05,58.52,57.92,58.27,91756.0,50.3021,50.7093,50.1894,50.4927,91756.0
2020-10-23 13:00:00,58.29,58.91,58.29,58.91,47657.0,50.51,51.0473,50.51,51.0473,47657.0
2020-10-23 13:30:00,58.93,59.25,58.84,59.16,85185.0,51.0646,51.3419,50.9866,51.2639,85185.0
2020-10-23 14:00:00,59.18,59.66,59.18,59.55,39551.0,51.2812,51.6972,51.2812,51.6019,39551.0
2020-10-23 14:30:00,59.54,59.66,59.35,59.35,42994.0,51.5932,51.6972,51.4286,51.4286,42994.0
2020-10-23 15:00:00,59.37,59.7,59.36,59.61,50262.0,51.4459,51.7318,51.4372,51.6539,50262.0
2020-10-23 15:30:00,59.61,59.71,59.51,59.58,206643.0,51.6539,51.7405,51.5672,51.6279,206643.0
2020-10-26 09:30:00,58.52,59.01,58.22,58.64,65340.0,50.7093,51.1339,50.4494,50.8133,65340.0
2020-10-26 10:00:00,58.65,58.65,58.28,58.52,67941.0,50.822,50.822,50.5014,50.7093,67941.0
2020-10-26 10:30:00,58.56,58.66,57.96,58.15,93182.0,50.744,50.8306,50.2241,50.3887,93182.0
2020-10-26 11:00:00,58.1,58.1,57.44,57.8,70921.0,50.3454,50.3454,49.7735,50.0854,70921.0
2020-10-26 11:30:00,57.8,57.95,57.65,57.89,95833.0,50.0854,50.2154,49.9555,50.1634,95833.0
2020-10-26 12:00:00,57.88,57.92,57.57,57.86,55408.0,50.1548,50.1894,49.8861,50.1374,55408.0
2020-10-26 12:30:00,57.85,57.85,57.23,57.36,54928.0,50.1288,50.1288,49.5915,49.7042,54928.0
2020-10-26 13:00:00,57.33,57.52,57.32,57.45,62904.0,49.6782,49.8428,49.6695,49.7821,62904.0
2020-10-26 13:30:00,57.42,58.06,57.34,58.05,216887.0,49.7562,50.3107,49.6868,50.3021,216887.0
2020-10-26 14:00:00,58.05,58.61,58.01,58.59,56273.0,50.3021,50.7873,50.2674,50.77,56273.0
2020-10-26 14:30:00,58.6,58.71,58.47,58.66,69508.0,50.7787,50.874,50.666,50.8306,69508.0
2020-10-26 15:00:00,58.66,58.73,58.27,58.55,59965.0,50.8306,50.8913,50.4927,50.7353,59965.0
2020-10-26 15:30:00,58.56,58.66,58.34,58.48,252702.0,50.744,50.8306,50.5534,50.6747,252702.0
2020-10-27 09:30:00,58.56,58.56,57.96,58.24,52566.0,50.744,50.744,50.2241,50.4667,52566.0
2020-10-27 10:00:00,58.19,58.61,57.99,58.09,31101.0,50.4234,50.7873,50.2501,50.3367,31101.0
2020-10-27 10:30:00,58.06,58.24,57.88,58.05,60462.0,50.3107,50.4667,50.1548,50.3021,60462.0
2020-10-27 11:00:00,58.02,58.06,57.16,57.17,43868.0,50.2761,50.3107,49.5309,49.5395,43868.0
2020-10-27 11:30:00,57.11,57.72,57.06,57.65,41488.0,49.4875,50.0161,49.4442,49.9555,41488.0
2020-10-27 12:00:00,57.7,57.93,57.58,57.59,30653.0,49.9988,50.1981,49.8948,49.9035,30653.0
2020-10-27 12:30:00,57.58,57.74,57.47,57.61,18979.0,49.8948,50.0334,49.7995,49.9208,18979.0
2020-10-27 13:00:00,57.58,57.71,57.4,57.65,23990.0,49.8948,50.0074,49.7388,49.9555,23990.0
2020-10-27 13:30:00,57.66,57.9,57.36,57.86,50806.0,49.9641,50.1721,49.7042,50.1374,50806.0
2020-10-27 14:00:00,57.88,57.97,57.81,57.86,33801.0,50.1548,50.2327,50.0941,50.1374,33801.0
2020-10-27 14:30:00,57.85,57.88,57.34,57.48,38662.0,50.1288,50.1548,49.6868,49.8081,38662.0
2020-10-27 15:00:00,57.49,57.76,57.25,57.73,61832.0,49.8168,50.0508,49.6088,50.0248,61832.0
2020-10-27 15:30:00,57.73,57.86,57.6,57.68,177666.0,50.0248,50.1374,49.9121,49.9815,177666.0
2020-10-28 09:30:00,56.29,57.25,55.7,57.25,78865.0,48.777,49.6088,48.2657,49.6088,78865.0
2020-10-28 10:00:00,57.13,57.51,56.9,57.19,96824.0,49.5049,49.8341,49.3056,49.5569,96824.0
2020-10-28 10:30:00,57.2,57.45,56.72,56.99,50580.0,49.5655,49.7821,49.1496,49.3835,50580.0
2020-10-28 11:00:00,56.98,57.24,56.68,56.91,44376.0,49.3749,49.6002,49.1149,49.3142,44376.0
2020-10-28 11:30:00,56.96,57.19,56.76,56.92,34817.0,49.3575,49.5569,49.1842,49.3229,34817.0
2020-10-28 12:00:00,56.96,57.07,56.58,56.59,27571.0,49.3575,49.4529,49.0283,49.0369,27571.0
2020-10-28 12:30:00,56.56,56.7,56.2,56.55,33252.0,49.0109,49.1323,48.699,49.0023,33252.0
2020-10-28 13:00:00,56.52,56.59,56.16,56.26,45765.0,48.9763,49.0369,48.6643,48.751,45765.0
2020-10-28 13:30:00,56.27,56.63,56.13,56.59,25980.0,48.7596,49.0716,48.6383,49.0369,25980.0
2020-10-28 14:00:00,56.55,56.75,56.32,56.68,29331.0,49.0023,49.1756,48.803,49.1149,29331.0
2020-10-28 14:30:00,56.71,56.77,56.32,56.59,33130.0,49.1409,49.1929,48.803,49.0369,33130.0
2020-10-28 15:00:00,56.6,56.6,56.23,56.29,45926.0,49.0456,49.0456,48.725,48.777,45926.0
2020-10-28 15:30:00,56.33,56.59,55.97,56.06,316521.0,48.8116,49.0369,48.4997,48.5777,316521.0
2020-10-29 09:30:00,56.23,56.82,55.35,56.67,62720.0,48.725,49.2362,47.9624,49.1063,62720.0
2020-10-29 10:00:00,56.75,56.75,56.16,56.32,34219.0,49.1756,49.1756,48.6643,48.803,34219.0
2020-10-29 10:30:00,56.38,56.45,56.03,56.16,28503.0,48.855,48.9156,48.5517,48.6643,28503.0
2020-10-29 11:00:00,56.2,56.61,56.06,56.52,31191.0,48.699,49.0543,48.5777,48.9763,31191.0
2020-10-29 11:30:00,56.48,56.49,56.11,56.18,24524.0,48.9416,48.9503,48.621,48.6817,24524.0
2020-10-29 12:00:00,56.22,56.32,56.13,56.2,65764.0,48.7163,48.803,48.6383,48.699,65764.0
2020-10-29 12:30:00,56.22,56.38,56.02,56.02,22685.0,48.7163,48.855,48.543,48.543,22685.0
2020-10-29 13:00:00,56.0,56.0,55.55,55.76,30413.0,48.5257,48.5257,48.1357,48.3177,30413.0
2020-10-29 13:30:00,55.72,56.1,55.71,56.08,29140.0,48.2831,48.6123,48.2744,48.595,29140.0
2020-10-29 14:00:00,56.05,56.5,56.05,56.44,37430.0,48.569,48.9589,48.569,48.907,37430.0
2020-10-29 14:30:00,56.37,56.5,56.14,56.41,64158.0,48.8463,48.9589,48.647,48.881,64158.0
2020-10-29 15:00:00,56.41,56.48,56.03,56.19,65159.0,48.881,48.9416,48.5517,48.6903,65159.0
2020-10-29 15:30:00,56.24,56.44,56.06,56.19,176243.0,48.7336,48.907,48.5777,48.6903,176243.0
2020-10-30 09:30:00,56.08,57.08,56.08,56.69,78175.0,48.595,49.4615,48.595,49.1236,78175.0
2020-10-30 10:00:00,56.61,57.02,56.1,56.15,129673.0,49.0543,49.4095,48.6123,48.6557,129673.0
2020-10-30 10:30:00,56.15,56.47,55.64,55.74,115021.0,48.6557,48.9329,48.2137,48.3004,115021.0
2020-10-30 11:00:00,55.74,56.44,55.65,56.31,101994.0,48.3004,48.907,48.2224,48.7943,101994.0
2020-10-30 11:30:00,56.31,56.39,55.93,56.07,97005.0,48.7943,48.8636,48.465,48.5863,97005.0
2020-10-30 12:00:00,56.05,56.86,56.0,56.79,93856.0,48.569,49.2709,48.5257,49.2102,93856.0
2020-10-30 12:30:00,56.77,57.39,56.7,56.73,159425.0,49.1929,49.7302,49.1323,49.1582,159425.0
2020-10-30 13:00:00,56.72,57.04,56.68,57.04,51856.0,49.1496,49.4269,49.1149,49.4269,51856.0
2020-10-30 13:30:00,57.0,57.03,56.57,56.89,73176.0,49.3922,49.4182,49.0196,49.2969,73176.0
2020-10-30 14:00:00,56.9,57.33,56.73,56.77,39206.0,49.3056,49.6782,49.1582,49.1929,39206.0
2020-10-30 14:30:00,56.73,56.97,56.59,56.76,62466.0,49.1582,49.3662,49.0369,49.1842,62466.0
2020-10-30 15:00:00,56.74,56.81,56.47,56.49,77693.0,49.1669,49.2276,48.9329,48.9503,77693.0
2020-10-30 15:30:00,56.49,56.69,56.25,56.68,305571.0,48.9503,49.1236,48.7423,49.1149,305571.0
2020-11-02 09:30:00,57.07,57.21,56.39,56.84,119728.0,49.4529,49.5742,48.8636,49.2536,119728.0
2020-11-02 10:00:00,56.89,57.43,56.83,57.31,134238.0,49.2969,49.7648,49.2449,49.6608,134238.0
2020-11-02 10:30:00,57.26,57.29,56.73,56.77,139620.0,49.6175,49.6435,49.1582,49.1929,139620.0
2020-11-02 11:00:00,56.77,56.95,56.5,56.53,75352.0,49.1929,49.3489,48.9589,48.9849,75352.0
2020-11-02 11:30:00,56.58,57.02,56.42,56.84,39287.0,49.0283,49.4095,48.8896,49.2536,39287.0
2020-11-02 12:00:00,56.84,56.92,56.7,56.89,38470.0,49.2536,49.3229,49.1323,49.2969,38470.0
2020-11-02 12:30:00,56.88,56.89,56.49,56.56,42680.0,49.2882,49.2969,48.9503,49.0109,42680.0
2020-11-02 13:00:00,56.57,56.59,56.14,56.21,57878.0,49.0196,49.0369,48.647,48.7077,57878.0
2020-11-02 13:30:00,56.21,56.27,55.62,55.79,75601.0,48.7077,48.7596,48.1964,48.3437,75601.0
2020-11-02 14:00:00,55.79,56.29,55.74,55.96,144281.0,48.3437,48.777,48.3004,48.491,144281.0
2020-11-02 14:30:00,55.98,56.02,55.84,55.93,111339.0,48.5083,48.543,48.387,48.465,111339.0
2020-11-02 15:00:00,55.93,56.07,55.87,55.93,143047.0,48.465,48.5863,48.413,48.465,143047.0
2020-11-02 15:30:00,55.95,56.38,55.77,56.28,841237.0,48.4824,48.855,48.3264,48.7683,841237.0
2020-11-03 09:30:00,56.92,57.95,56.63,57.92,74840.0,49.3229,50.2154,49.0716,50.1894,74840.0
2020-11-03 10:00:00,57.89,58.11,57.38,57.54,46286.0,50.1634,50.3541,49.7215,49.8601,46286.0
2020-11-03 10:30:00,57.57,57.74,57.1,57.41,175181.0,49.8861,50.0334,49.4789,49.7475,175181.0
2020-11-03 11:00:00,57.47,57.99,57.47,57.63,102576.0,49.7995,50.2501,49.7995,49.9381,102576.0
2020-11-03 11:30:00,57.68,57.84,57.48,57.64,31607.0,49.9815,50.1201,49.8081,49.9468,31607.0
2020-11-03 12:00:00,57.66,58.11,57.53,57.9,166695.0,49.9641,50.3541,49.8515,50.1721,166695.0
2020-11-03 12:30:00,57.84,58.13,57.78,57.94,26280.0,50.1201,50.3714,50.0681,50.2067,26280.0
2020-11-03 13:00:00,57.94,58.25,57.94,58.08,30335.0,50.2067,50.4754,50.2067,50.3281,30335.0
2020-11-03 13:30:00,58.09,58.13,57.58,57.62,42192.0,50.3367,50.3714,49.8948,49.9295,42192.0
2020-11-03 14:00:00,57.65,57.98,57.62,57.91,35836.0,49.9555,50.2414,49.9295,50.1808,35836.0
2020-11-03 14:30:00,57.93,58.11,57.91,57.98,70061.0,50.1981,50.3541,50.1808,50.2414,70061.0
2020-11-03 15:00:00,57.98,57.99,57.64,57.76,53275.0,50.2414,50.2501,49.9468,50.0508,53275.0
2020-11-03 15:30:00,57.79,58.06,57.72,57.76,179280.0,50.0768,50.3107,50.0161,50.0508,179280.0
2020-11-04 09:30:00,57.53,58.3,57.33,57.58,77370.0,49.8515,50.5187,49.6782,49.8948,77370.0
2020-11-04 10:00:00,57.61,58.04,57.49,57.6,80884.0,49.9208,50.2934,49.8168,49.9121,80884.0
2020-11-04 10:30:00,57.55,57.72,56.72,57.06,171313.0,49.8688,50.0161,49.1496,49.4442,171313.0
2020-11-04 11:00:00,57.04,57.12,56.6,56.89,77540.0,49.4269,49.4962,49.0456,49.2969,77540.0
2020-11-04 11:30:00,56.9,57.0,56.53,56.68,111337.0,49.3056,49.3922,48.9849,49.1149,111337.0
2020-11-04 12:00:00,56.63,56.9,56.57,56.82,92046.0,49.0716,49.3056,49.0196,49.2362,92046.0
2020-11-04 12:30:00,56.84,56.97,56.61,56.69,46884.0,49.2536,49.3662,49.0543,49.1236,46884.0
2020-11-04 13:00:00,56.7,57.48,56.58,57.36,137113.0,49.1323,49.8081,49.0283,49.7042,137113.0
2020-11-04 13:30:00,57.37,57.54,57.0,57.54,30934.0,49.7128,49.8601,49.3922,49.8601,30934.0
2020-11-04 14:00:00,57.47,57.5,57.09,57.17,24798.0,49.7995,49.8255,49.4702,49.5395,24798.0
2020-11-04 14:30:00,57.16,57.18,56.98,57.16,40107.0,49.5309,49.5482,49.3749,49.5309,40107.0
2020-11-04 15:00:00,57.16,57.16,56.72,56.72,35231.0,49.5309,49.5309,49.1496,49.1496,35231.0
2020-11-04 15:30:00,56.74,57.0,56.66,56.74,151399.0,49.1669,49.3922,49.0976,49.1669,151399.0
2020-11-05 09:30:00,57.38,57.92,57.26,57.49,36965.0,49.7215,50.1894,49.6175,49.8168,36965.0
2020-11-05 10:00:00,57.55,57.78,57.1,57.15,48207.0,49.8688,50.0681,49.4789,49.5222,48207.0
2020-11-05 10:30:00,57.14,57.28,56.96,57.18,64565.0,49.5135,49.6348,49.3575,49.5482,64565.0
2020-11-05 11:00:00,57.16,57.41,57.08,57.31,35316.0,49.5309,49.7475,49.4615,49.6608,35316.0
2020-11-05 11:30:00,57.32,57.32,57.01,57.21,43933.0,49.6695,49.6695,49.4009,49.5742,43933.0
2020-11-05 12:00:00,57.24,57.27,56.54,56.63,24756.0,49.6002,49.6262,48.9936,49.0716,24756.0
2020-11-05 12:30:00,56.66,56.95,56.66,56.92,21591.0,49.0976,49.3489,49.0976,49.3229,21591.0
2020-11-05 13:00:00,56.89,57.05,56.84,57.03,19127.0,49.2969,49.4355,49.2536,49.4182,19127.0
2020-11-05 13:30:00,57.02,57.15,56.87,56.94,24560.0,49.4095,49.5222,49.2796,49.3402,24560.0
2020-11-05 14:00:00,56.94,56.99,56.8,56.94,19714.0,49.3402,49.3835,49.2189,49.3402,19714.0
2020-11-05 14:30:00,56.94,57.17,56.82,57.17,36841.0,49.3402,49.5395,49.2362,49.5395,36841.0
2020-11-05 15:00:00,57.17,57.26,57.07,57.17,51873.0,49.5395,49.6175,49.4529,49.5395,51873.0
2020-11-05 15:30:00,57.17,57.21,56.69,56.81,208280.0,49.5395,49.5742,49.1236,49.2276,208280.0
2020-11-06 09:30:00,57.15,57.15,56.1,56.27,48494.0,49.5222,49.5222,48.6123,48.7596,48494.0
2020-11-06 10:00:00,56.35,56.7,56.25,56.58,54539.0,48.829,49.1323,48.7423,49.0283,54539.0
2020-11-06 10:30:00,56.57,57.01,56.47,56.47,55609.0,49.0196,49.4009,48.9329,48.9329,55609.0
2020-11-06 11:00:00,56.5,56.53,55.91,56.19,55398.0,48.9589,48.9849,48.4477,48.6903,55398.0
2020-11-06 11:30:00,56.17,56.49,56.17,56.31,32433.0,48.673,48.9503,48.673,48.7943,32433.0
2020-11-06 12:00:00,56.24,56.41,56.0,56.19,29847.0,48.7336,48.881,48.5257,48.6903,29847.0
2020-11-06 12:30:00,56.2,56.25,55.76,55.84,17162.0,48.699,48.7423,48.3177,48.387,17162.0
2020-11-06 13:00:00,55.82,56.06,55.79,55.91,18830.0,48.3697,48.5777,48.3437,48.4477,18830.0
2020-11-06 13:30:00,55.9,56.14,55.84,56.14,21066.0,48.439,48.647,48.387,48.647,21066.0
2020-11-06 14:00:00,56.14,56.18,55.9,56.14,32647.0,48.647,48.6817,48.439,48.647,32647.0
2020-11-06 14:30:00,56.11,56.26,55.95,56.02,38755.0,48.621,48.751,48.4824,48.543,38755.0
2020-11-06 15:00:00,56.0,56.22,55.85,56.22,81024.0,48.5257,48.7163,48.3957,48.7163,81024.0
2020-11-06 15:30:00,56.21,56.62,56.18,56.57,276624.0,48.7077,49.0629,48.6817,49.0196,276624.0
2020-11-09 09:30:00,59.52,60.0,54.61,54.76,324116.0,51.5759,51.9918,47.3212,47.4512,324116.0
2020-11-09 10:00:00,54.85,54.91,53.53,54.13,331764.0,47.5292,47.5812,46.3854,46.9053,331764.0
2020-11-09 10:30:00,54.13,54.83,53.86,54.65,304222.0,46.9053,47.5118,46.6713,47.3559,304222.0
2020-11-09 11:00:00,54.63,54.88,54.14,54.44,163966.0,47.3385,47.5552,46.9139,47.1739,163966.0
2020-11-09 11:30:00,54.51,54.6,53.93,54.16,285654.0,47.2346,47.3125,46.732,46.9313,285654.0
2020-11-09 12:00:00,54.19,54.28,53.22,53.73,513068.0,46.9573,47.0352,46.1167,46.5587,513068.0
2020-11-09 12:30:00,53.73,54.06,53.58,53.83,133334.0,46.5587,46.8446,46.4287,46.6453,133334.0
2020-11-09 13:00:00,53.82,53.95,53.53,53.61,112578.0,46.6366,46.7493,46.3854,46.4547,112578.0
2020-11-09 13:30:00,53.55,53.82,53.43,53.76,75340.0,46.4027,46.6366,46.2987,46.5847,75340.0
2020-11-09 14:00:00,53.75,53.84,53.02,53.13,132532.0,46.576,46.654,45.9434,46.0387,132532.0
2020-11-09 14:30:00,53.13,53.31,53.01,53.2,198138.0,46.0387,46.1947,45.9348,46.0994,198138.0
2020-11-09 15:00:00,53.2,53.46,52.83,52.84,217207.0,46.0994,46.3247,45.7788,45.7874,217207.0
2020-11-09 15:30:00,52.82,52.99,52.47,52.55,720711.0,45.7701,45.9174,45.4668,45.5362,720711.0
2020-11-10 09:30:00,52.82,53.42,52.16,53.19,201685.0,45.7701,46.29,45.1982,46.0907,201685.0
2020-11-10 10:00:00,53.13,53.53,52.73,53.06,125548.0,46.0387,46.3854,45.6921,45.9781,125548.0
2020-11-10 10:30:00,53.05,53.14,52.09,52.81,97429.0,45.9694,46.0474,45.1375,45.7614,97429.0
2020-11-10 11:00:00,52.81,53.83,52.7,53.64,146057.0,45.7614,46.6453,45.6661,46.4807,146057.0
2020-11-10 11:30:00,53.64,54.32,53.54,54.07,186890.0,46.4807,47.0699,46.394,46.8533,186890.0
2020-11-10 12:00:00,54.05,54.45,53.7,53.7,84884.0,46.8359,47.1826,46.5327,46.5327,84884.0
2020-11-10 12:30:00,53.69,54.14,53.38,53.99,68851.0,46.524,46.9139,46.2554,46.784,68851.0
2020-11-10 13:00:00,54.01,54.2,53.53,53.61,70556.0,46.8013,46.9659,46.3854,46.4547,70556.0
2020-11-10 13:30:00,53.56,53.92,53.48,53.92,88774.0,46.4113,46.7233,46.342,46.7233,88774.0
2020-11-10 14:00:00,53.92,54.1,53.6,53.67,146552.0,46.7233,46.8793,46.446,46.5067,146552.0
2020-11-10 14:30:00,53.69,53.9,53.5,53.85,97146.0,46.524,46.706,46.3594,46.6626,97146.0
2020-11-10 15:00:00,53.84,53.84,53.33,53.59,84556.0,46.654,46.654,46.212,46.4373,84556.0
2020-11-10 15:30:00,53.57,53.72,53.35,53.6,274721.0,46.42,46.55,46.2294,46.446,274721.0
2020-11-11 09:30:00,53.88,54.13,52.73,52.85,149356.0,46.6886,46.9053,45.6921,45.7961,149356.0
2020-11-11 10:00:00,52.87,53.01,52.4,52.43,131610.0,45.8134,45.9348,45.4062,45.4322,131610.0
2020-11-11 10:30:00,52.46,53.22,52.42,53.09,86958.0,45.4582,46.1167,45.4235,46.0041,86958.0
2020-11-11 11:00:00,53.09,53.16,52.39,52.45,163166.0,46.0041,46.0647,45.3975,45.4495,163166.0
2020-11-11 11:30:00,52.4,52.46,51.82,51.9,206435.0,45.4062,45.4582,44.9036,44.9729,206435.0
2020-11-11 12:00:00,51.9,52.32,51.73,52.16,122797.0,44.9729,45.3368,44.8256,45.1982,122797.0
2020-11-11 12:30:00,52.16,52.18,51.75,51.8,129759.0,45.1982,45.2155,44.8429,44.8863,129759.0
2020-11-11 13:00:00,51.78,52.25,51.72,52.1,95857.0,44.8689,45.2762,44.8169,45.1462,95857.0
2020-11-11 13:30:00,52.09,52.3,51.93,52.01,113293.0,45.1375,45.3195,44.9989,45.0682,113293.0
2020-11-11 14:00:00,52.02,52.59,51.95,52.34,144829.0,45.0769,45.5708,45.0162,45.3542,144829.0
2020-11-11 14:30:00,52.32,52.52,52.3,52.4,97132.0,45.3368,45.5102,45.3195,45.4062,97132.0
2020-11-11 15:00:00,52.41,53.01,52.34,52.8,153549.0,45.4148,45.9348,45.3542,45.7528,153549.0
2020-11-11 15:30:00,52.8,53.8,52.8,53.66,593502.0,45.7528,46.6193,45.7528,46.498,593502.0
2020-11-12 09:30:00,53.5,53.66,52.59,52.87,92045.0,46.3594,46.498,45.5708,45.8134,92045.0
2020-11-12 10:00:00,52.86,53.19,52.68,52.82,131769.0,45.8048,46.0907,45.6488,45.7701,131769.0
2020-11-12 10:30:00,52.8,53.06,52.66,52.81,79287.0,45.7528,45.9781,45.6315,45.7614,79287.0
2020-11-12 11:00:00,52.79,52.81,52.26,52.52,83291.0,45.7441,45.7614,45.2849,45.5102,83291.0
2020-11-12 11:30:00,52.52,52.67,52.5,52.52,62444.0,45.5102,45.6401,45.4928,45.5102,62444.0
2020-11-12 12:00:00,52.53,52.67,52.39,52.41,78008.0,45.5188,45.6401,45.3975,45.4148,78008.0
2020-11-12 12:30:00,52.36,52.37,51.69,51.82,117024.0,45.3715,45.3802,44.7909,44.9036,117024.0
2020-11-12 13:00:00,51.76,51.79,51.23,51.23,68186.0,44.8516,44.8776,44.3923,44.3923,68186.0
2020-11-12 13:30:00,51.25,51.63,51.22,51.56,92332.0,44.4097,44.7389,44.3837,44.6783,92332.0
2020-11-12 14:00:00,51.55,51.75,51.29,51.3,85079.0,44.6696,44.8429,44.4443,44.453,85079.0
2020-11-12 14:30:00,51.3,51.53,51.15,51.36,95840.0,44.453,44.6523,44.323,44.505,95840.0
2020-11-12 15:00:00,51.36,51.48,51.21,51.34,110143.0,44.505,44.609,44.375,44.4877,110143.0
2020-11-12 15:30:00,51.34,51.61,51.14,51.46,593793.0,44.4877,44.7216,44.3143,44.5916,593793.0
2020-11-13 09:30:00,52.0,52.23,51.53,52.08,308009.0,45.0596,45.2589,44.6523,45.1289,308009.0
2020-11-13 10:00:00,52.05,52.46,51.75,52.17,150597.0,45.1029,45.4582,44.8429,45.2069,150597.0
2020-11-13 10:30:00,52.19,52.29,51.95,52.05,92947.0,45.2242,45.3109,45.0162,45.1029,92947.0
2020-11-13 11:00:00,52.05,52.14,51.88,51.97,61191.0,45.1029,45.1809,44.9556,45.0336,61191.0
2020-11-13 11:30:00,51.93,51.95,51.47,51.54,87187.0,44.9989,45.0162,44.6003,44.661,87187.0
2020-11-13 12:00:00,51.56,51.97,51.49,51.77,80966.0,44.6783,45.0336,44.6176,44.8603,80966.0
2020-11-13 12:30:00,51.77,51.93,51.48,51.48,114382.0,44.8603,44.9989,44.609,44.609,114382.0
2020-11-13 13:00:00,51.5,51.65,51.33,51.59,78760.0,44.6263,44.7563,44.479,44.7043,78760.0
2020-11-13 13:30:00,51.57,51.63,51.29,51.36,72460.0,44.687,44.7389,44.4443,44.505,72460.0
2020-11-13 14:00:00,51.36,51.6,51.28,51.54,59194.0,44.505,44.7129,44.4357,44.661,59194.0
2020-11-13 14:30:00,51.54,51.63,51.49,51.63,107698.0,44.661,44.7389,44.6176,44.7389,107698.0
2020-11-13 15:00:00,51.63,51.63,51.13,51.14,303389.0,44.7389,44.7389,44.3057,44.3143,303389.0
2020-11-13 15:30:00,51.14,51.15,50.88,50.89,614013.0,44.3143,44.323,44.089,44.0977,614013.0
2020-11-16 09:30:00,51.59,51.78,51.14,51.25,110431.0,44.7043,44.8689,44.3143,44.4097,110431.0
2020-11-16 10:00:00,51.25,52.35,51.22,52.35,225362.0,44.4097,45.3628,44.3837,45.3628,225362.0
2020-11-16 10:30:00,52.4,52.77,52.34,52.52,140317.0,45.4062,45.7268,45.3542,45.5102,140317.0
2020-11-16 11:00:00,52.54,52.63,52.28,52.33,145796.0,45.5275,45.6055,45.3022,45.3455,145796.0
2020-11-16 11:30:00,52.28,52.72,52.28,52.67,146725.0,45.3022,45.6835,45.3022,45.6401,146725.0
2020-11-16 12:00:00,52.69,52.87,52.55,52.64,167275.0,45.6575,45.8134,45.5362,45.6141,167275.0
2020-11-16 12:30:00,52.64,52.73,52.39,52.47,93570.0,45.6141,45.6921,45.3975,45.4668,93570.0
2020-11-16 13:00:00,52.5,52.61,52.22,52.3,90484.0,45.4928,45.5881,45.2502,45.3195,90484.0
2020-11-16 13:30:00,52.28,52.43,52.14,52.29,93314.0,45.3022,45.4322,45.1809,45.3109,93314.0
2020-11-16 14:00:00,52.28,52.34,52.17,52.27,84772.0,45.3022,45.3542,45.2069,45.2935,84772.0
2020-11-16 14:30:00,52.28,52.61,52.28,52.47,126099.0,45.3022,45.5881,45.3022,45.4668,126099.0
2020-11-16 15:00:00,52.47,52.58,52.29,52.48,118345.0,45.4668,45.5621,45.3109,45.4755,118345.0
2020-11-16 15:30:00,52.48,52.89,52.45,52.88,458377.0,45.4755,45.8308,45.4495,45.8221,458377.0
2020-11-17 09:30:00,52.36,52.93,51.78,52.0,119683.0,45.3715,45.8654,44.8689,45.0596,119683.0
2020-11-17 10:00:00,52.02,52.33,51.84,52.28,87194.0,45.0769,45.3455,44.9209,45.3022,87194.0
2020-11-17 10:30:00,52.27,52.53,52.14,52.16,77061.0,45.2935,45.5188,45.1809,45.1982,77061.0
2020-11-17 11:00:00,52.18,52.42,52.0,52.07,66803.0,45.2155,45.4235,45.0596,45.1202,66803.0
2020-11-17 11:30:00,52.07,52.26,52.03,52.23,107864.0,45.1202,45.2849,45.0856,45.2589,107864.0
2020-11-17 12:00:00,52.21,52.44,52.17,52.39,106325.0,45.2415,45.4408,45.2069,45.3975,106325.0
2020-11-17 12:30:00,52.35,52.9,52.22,52.9,162600.0,45.3628,45.8394,45.2502,45.8394,162600.0
2020-11-17 13:00:00,52.92,52.99,52.68,52.7,84996.0,45.8568,45.9174,45.6488,45.6661,84996.0
2020-11-17 13:30:00,52.7,52.88,52.67,52.75,64928.0,45.6661,45.8221,45.6401,45.7095,64928.0
2020-11-17 14:00:00,52.77,53.4,52.61,53.4,91421.0,45.7268,46.2727,45.5881,46.2727,91421.0
2020-11-17 14:30:00,53.4,53.48,53.21,53.26,96974.0,46.2727,46.342,46.1081,46.1514,96974.0
2020-11-17 15:00:00,53.29,53.29,53.09,53.22,100539.0,46.1774,46.1774,46.0041,46.1167,100539.0
2020-11-17 15:30:00,53.22,53.44,53.13,53.35,215722.0,46.1167,46.3074,46.0387,46.2294,215722.0
2020-11-18 09:30:00,53.35,54.2,53.33,53.73,134403.0,46.2294,46.9659,46.212,46.5587,134403.0
2020-11-18 10:00:00,53.73,54.2,53.62,53.71,75986.0,46.5587,46.9659,46.4633,46.5413,75986.0
2020-11-18 10:30:00,53.68,54.1,53.62,54.09,84606.0,46.5153,46.8793,46.4633,46.8706,84606.0
2020-11-18 11:00:00,54.09,54.67,54.08,54.67,90543.0,46.8706,47.3732,46.8619,47.3732,90543.0
2020-11-18 11:30:00,54.66,54.8,54.34,54.74,102268.0,47.3645,47.4858,47.0872,47.4339,102268.0
2020-11-18 12:00:00,54.75,54.86,54.51,54.67,86221.0,47.4425,47.5378,47.2346,47.3732,86221.0
2020-11-18 12:30:00,54.69,54.88,54.48,54.83,106162.0,47.3905,47.5552,47.2086,47.5118,106162.0
2020-11-18 13:00:00,54.82,55.01,54.53,54.57,110821.0,47.5032,47.6678,47.2519,47.2865,110821.0
2020-11-18 13:30:00,54.58,54.99,54.55,54.97,324178.0,47.2952,47.6505,47.2692,47.6332,324178.0
2020-11-18 14:00:00,54.98,55.03,54.73,54.84,184603.0,47.6418,47.6851,47.4252,47.5205,184603.0
2020-11-18 14:30:00,54.85,55.1,54.81,54.98,119874.0,47.5292,47.7458,47.4945,47.6418,119874.0
2020-11-18 15:00:00,54.94,54.98,54.71,54.82,114553.0,47.6072,47.6418,47.4079,47.5032,114553.0
2020-11-18 15:30:00,54.83,54.89,54.18,54.28,404871.0,47.5118,47.5638,46.9486,47.0352,404871.0
2020-11-19 09:30:00,54.28,55.47,54.2,55.37,135887.0,47.0352,48.0664,46.9659,47.9798,135887.0
2020-11-19 10:00:00,55.37,55.71,55.12,55.31,119743.0,47.9798,48.2744,47.7631,47.9278,119743.0
2020-11-19 10:30:00,55.35,55.72,55.16,55.19,111185.0,47.9624,48.2831,47.7978,47.8238,111185.0
2020-11-19 11:00:00,55.17,55.49,54.73,55.44,80729.0,47.8065,48.0837,47.4252,48.0404,80729.0
2020-11-19 11:30:00,55.45,55.82,55.33,55.7,87188.0,48.0491,48.3697,47.9451,48.2657,87188.0
2020-11-19 12:00:00,55.71,56.28,55.56,56.09,257392.0,48.2744,48.7683,48.1444,48.6037,257392.0
2020-11-19 12:30:00,56.11,56.31,55.75,55.95,149844.0,48.621,48.7943,48.309,48.4824,149844.0
2020-11-19 13:00:00,55.95,56.02,55.4,55.56,93403.0,48.4824,48.543,48.0058,48.1444,93403.0
2020-11-19 13:30:00,55.57,55.76,55.38,55.42,64556.0,48.1531,48.3177,47.9884,48.0231,64556.0
2020-11-19 14:00:00,55.4,55.77,55.39,55.64,88501.0,48.0058,48.3264,47.9971,48.2137,88501.0
2020-11-19 14:30:00,55.65,56.06,55.61,55.83,133284.0,48.2224,48.5777,48.1877,48.3784,133284.0
2020-11-19 15:00:00,55.82,55.95,55.72,55.76,151291.0,48.3697,48.4824,48.2831,48.3177,151291.0
2020-11-19 15:30:00,55.77,55.99,55.56,55.96,343387.0,48.3264,48.517,48.1444,48.491,343387.0
2020-11-20 09:30:00,56.9,57.7,56.74,57.4,567281.0,49.3056,49.9988,49.1669,49.7388,567281.0
2020-11-20 10:00:00,57.41,57.5,57.11,57.38,215209.0,49.7475,49.8255,49.4875,49.7215,215209.0
2020-11-20 10:30:00,57.38,57.42,56.87,57.3,240454.0,49.7215,49.7562,49.2796,49.6522,240454.0
2020-11-20 11:00:00,57.29,57.85,57.23,57.79,368355.0,49.6435,50.1288,49.5915,50.0768,368355.0
2020-11-20 11:30:00,57.79,58.34,57.66,58.23,213988.0,50.0768,50.5534,49.9641,50.458,213988.0
2020-11-20 12:00:00,58.26,59.05,58.06,59.02,259011.0,50.484,51.1686,50.3107,51.1426,259011.0
2020-11-20 12:30:00,59.01,59.25,58.93,59.03,304526.0,51.1339,51.3419,51.0646,51.1513,304526.0
2020-11-20 13:00:00,59.02,59.32,58.43,58.73,215209.0,51.1426,51.4026,50.6313,50.8913,215209.0
2020-11-20 13:30:00,58.71,58.93,58.5,58.55,140952.0,50.874,51.0646,50.692,50.7353,140952.0
2020-11-20 14:00:00,58.55,58.62,58.22,58.34,174263.0,50.7353,50.796,50.4494,50.5534,174263.0
2020-11-20 14:30:00,58.33,58.57,58.16,58.41,273592.0,50.5447,50.7527,50.3974,50.614,273592.0
2020-11-20 15:00:00,58.41,58.63,58.08,58.12,344305.0,50.614,50.8047,50.3281,50.3627,344305.0
2020-11-20 15:30:00,58.13,58.53,58.01,58.51,1001142.0,50.3714,50.718,50.2674,50.7007,1001142.0
2020-11-23 09:30:00,58.62,59.78,58.37,59.13,468459.0,50.796,51.8012,50.5794,51.2379,468459.0
2020-11-23 10:00:00,59.17,59.34,58.63,58.7,286970.0,51.2726,51.4199,50.8047,50.8653,286970.0
2020-11-23 10:30:00,58.74,59.69,58.71,59.68,328506.0,50.9,51.7232,50.874,51.7145,328506.0
2020-11-23 11:00:00,59.67,59.88,59.32,59.59,326511.0,51.7058,51.8878,51.4026,51.6365,326511.0
2020-11-23 11:30:00,59.59,59.88,59.51,59.72,209276.0,51.6365,51.8878,51.5672,51.7492,209276.0
2020-11-23 12:00:00,59.72,59.97,59.62,59.84,196395.0,51.7492,51.9658,51.6625,51.8532,196395.0
2020-11-23 12:30:00,59.85,60.03,59.47,59.49,284824.0,51.8618,52.0178,51.5325,51.5499,284824.0
2020-11-23 13:00:00,59.47,59.6,59.32,59.55,213994.0,51.5325,51.6452,51.4026,51.6019,213994.0
2020-11-23 13:30:00,59.53,59.7,59.36,59.56,152718.0,51.5845,51.7318,51.4372,51.6105,152718.0
2020-11-23 14:00:00,59.56,59.72,59.39,59.41,174769.0,51.6105,51.7492,51.4632,51.4805,174769.0
2020-11-23 14:30:00,59.44,59.55,59.03,59.25,204544.0,51.5065,51.6019,51.1513,51.3419,204544.0
2020-11-23 15:00:00,59.24,59.51,58.92,58.93,236032.0,51.3332,51.5672,51.0559,51.0646,236032.0
2020-11-23 15:30:00,58.94,58.96,58.55,58.84,802708.0,51.0733,51.0906,50.7353,50.9866,802708.0
2020-11-24 09:30:00,59.0,59.25,57.13,58.14,1644393.0,51.1253,51.3419,49.5049,50.3801,1644393.0
2020-11-24 10:00:00,58.11,60.18,57.73,59.06,627065.0,50.3541,52.1478,50.0248,51.1773,627065.0
2020-11-24 10:30:00,59.07,59.15,57.35,57.47,464569.0,51.1859,51.2552,49.6955,49.7995,464569.0
2020-11-24 11:00:00,57.47,58.01,57.05,57.71,365839.0,49.7995,50.2674,49.4355,50.0074,365839.0
2020-11-24 11:30:00,57.62,57.93,56.92,57.71,256894.0,49.9295,50.1981,49.3229,50.0074,256894.0
2020-11-24 12:00:00,57.67,57.78,57.29,57.29,188392.0,49.9728,50.0681,49.6435,49.6435,188392.0
2020-11-24 12:30:00,57.33,57.34,55.84,56.18,527928.0,49.6782,49.6868,48.387,48.6817,527928.0
2020-11-24 13:00:00,56.18,56.66,55.72,56.61,466335.0,48.6817,49.0976,48.2831,49.0543,466335.0
2020-11-24 13:30:00,56.64,57.81,56.62,57.59,321017.0,49.0803,50.0941,49.0629,49.9035,321017.0
2020-11-24 14:00:00,57.59,58.35,57.53,58.05,255246.0,49.9035,50.562,49.8515,50.3021,255246.0
2020-11-24 14:30:00,58.07,58.85,58.04,58.78,271362.0,50.3194,50.9953,50.2934,50.9346,271362.0
2020-11-24 15:00:00,58.78,59.09,58.57,58.93,357933.0,50.9346,51.2033,50.7527,51.0646,357933.0
2020-11-24 15:30:00,58.94,59.21,58.84,59.0,686903.0,51.0733,51.3072,50.9866,51.1253,686903.0
2020-11-25 09:30:00,58.5,59.64,58.25,58.79,247461.0,50.692,51.6798,50.4754,50.9433,247461.0
2020-11-25 10:00:00,58.77,58.8,57.34,57.35,306438.0,50.926,50.952,49.6868,49.6955,306438.0
2020-11-25 10:30:00,57.39,57.94,57.36,57.58,221198.0,49.7302,50.2067,49.7042,49.8948,221198.0
2020-11-25 11:00:00,57.6,58.82,57.58,58.81,162945.0,49.9121,50.9693,49.8948,50.9606,162945.0
2020-11-25 11:30:00,58.81,59.12,58.36,59.09,105999.0,50.9606,51.2293,50.5707,51.2033,105999.0
2020-11-25 12:00:00,59.09,59.79,58.86,59.45,194352.0,51.2033,51.8098,51.004,51.5152,194352.0
2020-11-25 12:30:00,59.45,59.99,59.38,59.98,170523.0,51.5152,51.9831,51.4546,51.9745,170523.0
2020-11-25 13:00:00,59.96,60.18,59.7,59.81,227884.0,51.9571,52.1478,51.7318,51.8272,227884.0
2020-11-25 13:30:00,59.8,59.85,59.43,59.48,108214.0,51.8185,51.8618,51.4979,51.5412,108214.0
2020-11-25 14:00:00,59.5,59.51,58.98,59.49,147777.0,51.5585,51.5672,51.1079,51.5499,147777.0
2020-11-25 14:30:00,59.49,60.02,59.49,59.93,117507.0,51.5499,52.0091,51.5499,51.9311,117507.0
2020-11-25 15:00:00,59.92,60.15,59.8,59.96,180028.0,51.9225,52.1218,51.8185,51.9571,180028.0
2020-11-25 15:30:00,59.96,60.09,59.82,60.06,614667.0,51.9571,52.0698,51.8358,52.0438,614667.0
2020-11-27 09:30:00,60.05,60.33,59.06,60.23,119217.0,52.0351,52.2778,51.1773,52.1911,119217.0
2020-11-27 10:00:00,60.2,60.58,59.72,60.28,223049.0,52.1651,52.4944,51.7492,52.2344,223049.0
2020-11-27 10:30:00,60.29,60.4,59.71,59.72,358288.0,52.2431,52.3384,51.7405,51.7492,358288.0
2020-11-27 11:00:00,59.72,60.21,59.61,59.83,181907.0,51.7492,52.1738,51.6539,51.8445,181907.0
2020-11-27 11:30:00,59.82,59.91,59.41,59.74,101750.0,51.8358,51.9138,51.4805,51.7665,101750.0
2020-11-27 12:00:00,59.74,59.74,59.01,59.12,156991.0,51.7665,51.7665,51.1339,51.2293,156991.0
2020-11-27 12:30:00,59.11,59.62,59.03,59.43,267307.0,51.2206,51.6625,51.1513,51.4979,267307.0
2020-11-30 09:30:00,59.83,59.92,58.09,58.52,300723.0,51.8445,51.9225,50.3367,50.7093,300723.0
2020-11-30 10:00:00,58.53,58.57,57.9,58.2,272251.0,50.718,50.7527,50.1721,50.432,272251.0
2020-11-30 10:30:00,58.19,58.69,57.41,57.72,408377.0,50.4234,50.8566,49.7475,50.0161,408377.0
2020-11-30 11:00:00,57.7,58.84,57.7,57.81,266653.0,49.9988,50.9866,49.9988,50.0941,266653.0
2020-11-30 11:30:00,57.78,58.54,57.69,58.43,112677.0,50.0681,50.7267,49.9901,50.6313,112677.0
2020-11-30 12:00:00,58.43,58.51,58.1,58.11,61747.0,50.6313,50.7007,50.3454,50.3541,61747.0
2020-11-30 12:30:00,58.12,58.26,57.48,57.61,198884.0,50.3627,50.484,49.8081,49.9208,198884.0
2020-11-30 13:00:00,57.59,57.87,57.58,57.83,92611.0,49.9035,50.1461,49.8948,50.1114,92611.0
2020-11-30 13:30:00,57.79,57.96,57.56,57.65,112705.0,50.0768,50.2241,49.8775,49.9555,112705.0
2020-11-30 14:00:00,57.66,57.85,57.51,57.75,101134.0,49.9641,50.1288,49.8341,50.0421,101134.0
2020-11-30 14:30:00,57.75,57.79,57.48,57.79,113825.0,50.0421,50.0768,49.8081,50.0768,113825.0
2020-11-30 15:00:00,57.81,57.93,57.41,57.48,201301.0,50.0941,50.1981,49.7475,49.8081,201301.0
2020-11-30 15:30:00,57.51,57.56,56.72,56.83,756689.0,49.8341,49.8775,49.1496,49.2449,756689.0
2020-12-01 09:30:00,57.39,57.8,56.61,57.23,142673.0,49.7302,50.0854,49.0543,49.5915,142673.0
2020-12-01 10:00:00,57.26,57.26,56.53,56.6,73322.0,49.6175,49.6175,48.9849,49.0456,73322.0
2020-12-01 10:30:00,56.6,56.7,56.3,56.56,120523.0,49.0456,49.1323,48.7856,49.0109,120523.0
2020-12-01 11:00:00,56.57,56.59,56.2,56.33,89214.0,49.0196,49.0369,48.699,48.8116,89214.0
2020-12-01 11:30:00,56.33,56.33,55.96,56.02,80817.0,48.8116,48.8116,48.491,48.543,80817.0
2020-12-01 12:00:00,56.01,56.32,55.9,56.2,70716.0,48.5343,48.803,48.439,48.699,70716.0
2020-12-01 12:30:00,56.21,56.58,56.15,56.38,78517.0,48.7077,49.0283,48.6557,48.855,78517.0
2020-12-01 13:00:00,56.38,56.66,56.36,56.59,83620.0,48.855,49.0976,48.8376,49.0369,83620.0
2020-12-01 13:30:00,56.61,56.84,56.49,56.77,45939.0,49.0543,49.2536,48.9503,49.1929,45939.0
2020-12-01 14:00:00,56.76,57.07,56.7,57.07,41918.0,49.1842,49.4529,49.1323,49.4529,41918.0
2020-12-01 14:30:00,57.05,57.08,56.81,56.87,147615.0,49.4355,49.4615,49.2276,49.2796,147615.0
2020-12-01 15:00:00,56.87,56.87,56.47,56.73,137446.0,49.2796,49.2796,48.9329,49.1582,137446.0
2020-12-01 15:30:00,56.73,57.14,56.55,57.12,380988.0,49.1582,49.5135,49.0023,49.4962,380988.0
2020-12-02 09:30:00,56.61,57.26,55.51,56.97,126238.0,49.0543,49.6175,48.1011,49.3662,126238.0
2020-12-02 10:00:00,57.05,57.3,56.9,57.23,73043.0,49.4355,49.6522,49.3056,49.5915,73043.0
2020-12-02 10:30:00,57.2,57.51,57.13,57.26,81719.0,49.5655,49.8341,49.5049,49.6175,81719.0
2020-12-02 11:00:00,57.24,57.62,57.19,57.54,62859.0,49.6002,49.9295,49.5569,49.8601,62859.0
2020-12-02 11:30:00,57.53,57.53,57.06,57.3,75073.0,49.8515,49.8515,49.4442,49.6522,75073.0
2020-12-02 12:00:00,57.31,57.62,57.3,57.49,130456.0,49.6608,49.9295,49.6522,49.8168,130456.0
2020-12-02 12:30:00,57.47,57.57,57.38,57.51,114108.0,49.7995,49.8861,49.7215,49.8341,114108.0
2020-12-02 13:00:00,57.5,57.5,57.16,57.4,95054.0,49.8255,49.8255,49.5309,49.7388,95054.0
2020-12-02 13:30:00,57.42,57.49,57.22,57.33,68754.0,49.7562,49.8168,49.5828,49.6782,68754.0
2020-12-02 14:00:00,57.33,57.36,57.07,57.17,39243.0,49.6782,49.7042,49.4529,49.5395,39243.0
2020-12-02 14:30:00,57.14,57.28,56.92,57.23,222419.0,49.5135,49.6348,49.3229,49.5915,222419.0
2020-12-02 15:00:00,57.2,57.31,57.18,57.25,56313.0,49.5655,49.6608,49.5482,49.6088,56313.0
2020-12-02 15:30:00,57.23,57.4,57.05,57.23,269056.0,49.5915,49.7388,49.4355,49.5915,269056.0
2020-12-03 09:30:00,57.22,57.99,57.1,57.73,202331.0,49.5828,50.2501,49.4789,50.0248,202331.0
2020-12-03 10:00:00,57.71,58.78,57.69,58.66,156573.0,50.0074,50.9346,49.9901,50.8306,156573.0
2020-12-03 10:30:00,58.64,58.79,58.13,58.13,85496.0,50.8133,50.9433,50.3714,50.3714,85496.0
2020-12-03 11:00:00,58.14,58.24,57.86,57.9,78166.0,50.3801,50.4667,50.1374,50.1721,78166.0
2020-12-03 11:30:00,57.87,57.91,57.62,57.83,79203.0,50.1461,50.1808,49.9295,50.1114,79203.0
2020-12-03 12:00:00,57.83,57.85,57.07,57.14,247798.0,50.1114,50.1288,49.4529,49.5135,247798.0
2020-12-03 12:30:00,57.14,57.45,57.12,57.37,86642.0,49.5135,49.7821,49.4962,49.7128,86642.0
2020-12-03 13:00:00,57.39,57.59,57.25,57.55,35768.0,49.7302,49.9035,49.6088,49.8688,35768.0
2020-12-03 13:30:00,57.54,57.56,57.18,57.31,57905.0,49.8601,49.8775,49.5482,49.6608,57905.0
2020-12-03 14:00:00,57.31,57.4,57.16,57.35,55978.0,49.6608,49.7388,49.5309,49.6955,55978.0
2020-12-03 14:30:00,57.34,57.35,56.94,56.94,111162.0,49.6868,49.6955,49.3402,49.3402,111162.0
2020-12-03 15:00:00,56.9,57.11,56.73,57.05,105592.0,49.3056,49.4875,49.1582,49.4355,105592.0
2020-12-03 15:30:00,57.06,57.06,56.6,57.0,378245.0,49.4442,49.4442,49.0456,49.3922,378245.0
2020-12-04 09:30:00,56.85,57.47,56.5,56.6,149109.0,49.2622,49.7995,48.9589,49.0456,149109.0
2020-12-04 10:00:00,56.6,56.6,55.84,56.16,143434.0,49.0456,49.0456,48.387,48.6643,143434.0
2020-12-04 10:30:00,56.18,56.32,55.94,56.11,127908.0,48.6817,48.803,48.4737,48.621,127908.0
2020-12-04 11:00:00,56.07,56.21,55.92,55.96,118995.0,48.5863,48.7077,48.4564,48.491,118995.0
2020-12-04 11:30:00,55.94,56.03,55.8,55.97,133689.0,48.4737,48.5517,48.3524,48.4997,133689.0
2020-12-04 12:00:00,55.98,56.23,55.92,56.09,84007.0,48.5083,48.725,48.4564,48.6037,84007.0
2020-12-04 12:30:00,56.11,56.53,56.1,56.24,61435.0,48.621,48.9849,48.6123,48.7336,61435.0
2020-12-04 13:00:00,56.23,56.29,55.99,56.05,70945.0,48.725,48.777,48.517,48.569,70945.0
2020-12-04 13:30:00,56.07,56.35,56.06,56.11,74941.0,48.5863,48.829,48.5777,48.621,74941.0
2020-12-04 14:00:00,56.11,56.28,56.03,56.16,72148.0,48.621,48.7683,48.5517,48.6643,72148.0
2020-12-04 14:30:00,56.16,56.77,56.16,56.61,144515.0,48.6643,49.1929,48.6643,49.0543,144515.0
2020-12-04 15:00:00,56.63,56.64,56.18,56.35,129814.0,49.0716,49.0803,48.6817,48.829,129814.0
2020-12-04 15:30:00,56.35,56.42,56.15,56.16,291313.0,48.829,48.8896,48.6557,48.6643,291313.0
2020-12-07 09:30:00,56.0,56.16,54.56,54.66,319932.0,48.5257,48.6643,47.2779,47.3645,319932.0
2020-12-07 10:00:00,54.66,55.0,54.34,54.49,183701.0,47.3645,47.6591,47.0872,47.2172,183701.0
2020-12-07 10:30:00,54.45,54.57,54.0,54.2,181829.0,47.1826,47.2865,46.7926,46.9659,181829.0
2020-12-07 11:00:00,54.19,54.44,53.96,54.06,137024.0,46.9573,47.1739,46.758,46.8446,137024.0
2020-12-07 11:30:00,54.06,54.78,54.03,54.78,132819.0,46.8446,47.4685,46.8186,47.4685,132819.0
2020-12-07 12:00:00,54.75,55.45,54.74,55.12,183247.0,47.4425,48.0491,47.4339,47.7631,183247.0
2020-12-07 12:30:00,55.1,55.15,54.65,54.7,102446.0,47.7458,47.7891,47.3559,47.3992,102446.0
2020-12-07 13:00:00,54.7,55.24,54.69,54.97,109440.0,47.3992,47.8671,47.3905,47.6332,109440.0
2020-12-07 13:30:00,54.97,55.28,54.95,55.07,110138.0,47.6332,47.9018,47.6158,47.7198,110138.0
2020-12-07 14:00:00,55.06,55.41,54.94,55.4,59867.0,47.7111,48.0144,47.6072,48.0058,59867.0
2020-12-07 14:30:00,55.4,55.45,55.13,55.16,84238.0,48.0058,48.0491,47.7718,47.7978,84238.0
2020-12-07 15:00:00,55.17,55.62,55.16,55.61,91073.0,47.8065,48.1964,47.7978,48.1877,91073.0
2020-12-07 15:30:00,55.61,55.64,55.3,55.52,310860.0,48.1877,48.2137,47.9191,48.1097,310860.0
2020-12-08 09:30:00,55.77,55.84,55.2,55.27,44752.0,48.3264,48.387,47.8325,47.8931,44752.0
2020-12-08 10:00:00,55.27,55.85,55.09,55.6,2099981.0,47.8931,48.3957,47.7371,48.1791,2099981.0
2020-12-08 10:30:00,55.61,56.21,55.56,56.16,108568.0,48.1877,48.7077,48.1444,48.6643,108568.0
2020-12-08 11:00:00,56.1,56.21,55.86,56.08,85381.0,48.6123,48.7077,48.4044,48.595,85381.0
2020-12-08 11:30:00,56.12,56.36,56.06,56.16,53145.0,48.6297,48.8376,48.5777,48.6643,53145.0
2020-12-08 12:00:00,56.15,56.15,55.61,55.9,92249.0,48.6557,48.6557,48.1877,48.439,92249.0
2020-12-08 12:30:00,55.93,55.95,55.59,55.68,27869.0,48.465,48.4824,48.1704,48.2484,27869.0
2020-12-08 13:00:00,55.67,56.0,55.59,55.94,34680.0,48.2397,48.5257,48.1704,48.4737,34680.0
2020-12-08 13:30:00,55.93,56.19,55.9,56.0,39422.0,48.465,48.6903,48.439,48.5257,39422.0
2020-12-08 14:00:00,55.98,56.2,55.91,56.1,57462.0,48.5083,48.699,48.4477,48.6123,57462.0
2020-12-08 14:30:00,56.1,56.2,56.0,56.04,78650.0,48.6123,48.699,48.5257,48.5603,78650.0
2020-12-08 15:00:00,56.05,56.12,55.88,56.04,65521.0,48.569,48.6297,48.4217,48.5603,65521.0
2020-12-08 15:30:00,56.03,56.19,56.01,56.13,253588.0,48.5517,48.6903,48.5343,48.6383,253588.0
2020-12-09 09:30:00,56.47,56.92,55.48,55.81,338651.0,48.9329,49.3229,48.0751,48.361,338651.0
2020-12-09 10:00:00,55.82,56.02,55.1,55.29,302762.0,48.3697,48.543,47.7458,47.9104,302762.0
2020-12-09 10:30:00,55.28,55.76,54.83,54.97,305293.0,47.9018,48.3177,47.5118,47.6332,305293.0
2020-12-09 11:00:00,54.97,55.12,54.82,54.99,176432.0,47.6332,47.7631,47.5032,47.6505,176432.0
2020-12-09 11:30:00,54.96,55.05,54.51,54.68,134259.0,47.6245,47.7025,47.2346,47.3819,134259.0
2020-12-09 12:00:00,54.69,54.75,54.35,54.75,255276.0,47.3905,47.4425,47.0959,47.4425,255276.0
2020-12-09 12:30:00,54.7,54.78,53.59,53.97,157299.0,47.3992,47.4685,46.4373,46.7666,157299.0
2020-12-09 13:00:00,53.95,54.35,53.84,54.01,113654.0,46.7493,47.0959,46.654,46.8013,113654.0
2020-12-09 13:30:00,53.95,53.98,53.66,53.66,182453.0,46.7493,46.7753,46.498,46.498,182453.0
2020-12-09 14:00:00,53.69,54.57,53.68,54.39,163253.0,46.524,47.2865,46.5153,47.1306,163253.0
2020-12-09 14:30:00,54.36,54.79,54.22,54.79,136218.0,47.1046,47.4772,46.9833,47.4772,136218.0
2020-12-09 15:00:00,54.76,55.0,54.46,54.48,196767.0,47.4512,47.6591,47.1912,47.2086,196767.0
2020-12-09 15:30:00,54.49,54.6,54.25,54.47,426276.0,47.2172,47.3125,47.0093,47.1999,426276.0
2020-12-10 09:30:00,53.6,54.31,53.14,53.84,286618.0,46.7119,47.3306,46.311,46.921,286618.0
2020-12-10 10:00:00,53.88,54.19,53.59,54.03,141692.0,46.9559,47.2261,46.7032,47.0866,141692.0
2020-12-10 10:30:00,54.03,54.06,53.84,53.9,103162.0,47.0866,47.1128,46.921,46.9733,103162.0
2020-12-10 11:00:00,53.93,54.22,53.87,54.17,133789.0,46.9995,47.2522,46.9472,47.2086,133789.0
2020-12-10 11:30:00,54.1,54.34,54.0,54.21,112130.0,47.1476,47.3568,47.0605,47.2435,112130.0
2020-12-10 12:00:00,54.23,54.58,54.23,54.53,70539.0,47.2609,47.5659,47.2609,47.5224,70539.0
2020-12-10 12:30:00,54.55,54.65,54.43,54.52,33587.0,47.5398,47.627,47.4352,47.5137,33587.0
2020-12-10 13:00:00,54.47,54.8,54.45,54.66,46464.0,47.4701,47.7577,47.4527,47.6357,46464.0
2020-12-10 13:30:00,54.67,54.72,54.47,54.66,63768.0,47.6444,47.688,47.4701,47.6357,63768.0
2020-12-10 14:00:00,54.69,54.69,54.56,54.65,57117.0,47.6618,47.6618,47.5485,47.627,57117.0
2020-12-10 14:30:00,54.66,54.93,54.66,54.88,240154.0,47.6357,47.871,47.6357,47.8274,240154.0
2020-12-10 15:00:00,54.89,55.05,54.61,54.86,218606.0,47.8361,47.9755,47.5921,47.81,218606.0
2020-12-10 15:30:00,54.86,54.97,54.47,54.68,775389.0,47.81,47.9058,47.4701,47.6531,775389.0
2020-12-11 09:30:00,54.24,54.41,53.76,53.93,179272.0,47.2696,47.4178,46.8513,46.9995,179272.0
2020-12-11 10:00:00,53.95,54.36,53.81,54.16,291093.0,47.0169,47.3742,46.8949,47.1999,291093.0
2020-12-11 10:30:00,54.14,54.18,53.95,54.08,132622.0,47.1825,47.2174,47.0169,47.1302,132622.0
2020-12-11 11:00:00,54.09,54.14,53.64,53.71,84846.0,47.1389,47.1825,46.7467,46.8078,84846.0
2020-12-11 11:30:00,53.7,53.7,53.47,53.51,61349.0,46.799,46.799,46.5986,46.6335,61349.0
2020-12-11 12:00:00,53.54,53.64,52.95,53.02,213032.0,46.6596,46.7467,46.1454,46.2064,213032.0
2020-12-11 12:30:00,53.01,53.18,52.84,53.08,86330.0,46.1977,46.3459,46.0496,46.2587,86330.0
2020-12-11 13:00:00,53.07,53.3,52.99,53.15,117794.0,46.25,46.4504,46.1803,46.3197,117794.0
2020-12-11 13:30:00,53.15,53.33,52.91,53.33,148318.0,46.3197,46.4766,46.1106,46.4766,148318.0
2020-12-11 14:00:00,53.33,53.52,53.15,53.47,131484.0,46.4766,46.6422,46.3197,46.5986,131484.0
2020-12-11 14:30:00,53.53,53.7,53.39,53.43,177533.0,46.6509,46.799,46.5289,46.5637,177533.0
2020-12-11 15:00:00,53.42,53.7,53.33,53.63,210720.0,46.555,46.799,46.4766,46.738,210720.0
2020-12-11 15:30:00,53.64,53.79,53.38,53.56,326864.0,46.7467,46.8775,46.5202,46.677,326864.0
2020-12-14 09:30:00,53.29,54.09,53.27,53.51,394923.0,46.4417,47.1389,46.4243,46.6335,394923.0
2020-12-14 10:00:00,53.51,53.78,53.44,53.56,91261.0,46.6335,46.8688,46.5724,46.677,91261.0
2020-12-14 10:30:00,53.57,53.57,52.8,52.81,97686.0,46.6857,46.6857,46.0147,46.0234,97686.0
2020-12-14 11:00:00,52.8,53.22,52.57,53.14,170871.0,46.0147,46.3807,45.8143,46.311,170871.0
2020-12-14 11:30:00,53.15,53.26,53.0,53.16,70941.0,46.3197,46.4156,46.189,46.3284,70941.0
2020-12-14 12:00:00,53.16,53.27,53.01,53.03,101997.0,46.3284,46.4243,46.1977,46.2151,101997.0
2020-12-14 12:30:00,53.06,53.08,52.76,52.82,53551.0,46.2413,46.2587,45.9798,46.0321,53551.0
2020-12-14 13:00:00,52.81,52.93,52.68,52.87,135318.0,46.0234,46.128,45.9101,46.0757,135318.0
2020-12-14 13:30:00,52.84,53.24,52.83,53.03,106972.0,46.0496,46.3982,46.0408,46.2151,106972.0
2020-12-14 14:00:00,53.03,53.18,52.82,52.92,52889.0,46.2151,46.3459,46.0321,46.1193,52889.0
2020-12-14 14:30:00,52.92,53.05,52.85,52.96,130476.0,46.1193,46.2326,46.0583,46.1541,130476.0
2020-12-14 15:00:00,52.95,53.1,52.83,52.94,102851.0,46.1454,46.2761,46.0408,46.1367,102851.0
2020-12-14 15:30:00,52.91,52.92,52.65,52.85,295425.0,46.1106,46.1193,45.884,46.0583,295425.0
2020-12-15 09:30:00,52.58,52.59,51.51,52.56,302069.0,45.823,45.8317,44.8905,45.8055,302069.0
2020-12-15 10:00:00,52.54,53.42,52.37,53.21,217831.0,45.7881,46.555,45.64,46.372,217831.0
2020-12-15 10:30:00,53.28,53.31,52.81,53.03,94038.0,46.433,46.4592,46.0234,46.2151,94038.0
2020-12-15 11:00:00,53.03,53.11,52.44,52.45,192344.0,46.2151,46.2849,45.701,45.7097,192344.0
2020-12-15 11:30:00,52.48,52.89,52.46,52.52,56698.0,45.7358,46.0931,45.7184,45.7707,56698.0
2020-12-15 12:00:00,52.52,52.95,52.48,52.56,86404.0,45.7707,46.1454,45.7358,45.8055,86404.0
2020-12-15 12:30:00,52.55,52.81,52.5,52.8,62860.0,45.7968,46.0234,45.7532,46.0147,62860.0
2020-12-15 13:00:00,52.82,53.18,52.78,53.04,112090.0,46.0321,46.3459,45.9973,46.2239,112090.0
2020-12-15 13:30:00,53.04,53.04,52.64,52.74,89708.0,46.2239,46.2239,45.8753,45.9624,89708.0
2020-12-15 14:00:00,52.78,53.13,52.76,52.94,84248.0,45.9973,46.3023,45.9798,46.1367,84248.0
2020-12-15 14:30:00,52.94,53.02,52.74,52.83,76186.0,46.1367,46.2064,45.9624,46.0408,76186.0
2020-12-15 15:00:00,52.85,53.2,52.82,53.04,102751.0,46.0583,46.3633,46.0321,46.2239,102751.0
2020-12-15 15:30:00,53.02,53.13,52.97,53.04,382108.0,46.2064,46.3023,46.1628,46.2239,382108.0
2020-12-16 09:30:00,53.41,54.27,53.22,53.77,178615.0,46.5463,47.2958,46.3807,46.86,178615.0
2020-12-16 10:00:00,53.71,53.76,52.91,53.18,165050.0,46.8078,46.8513,46.1106,46.3459,165050.0
2020-12-16 10:30:00,53.22,53.24,52.74,52.94,121040.0,46.3807,46.3982,45.9624,46.1367,121040.0
2020-12-16 11:00:00,52.91,52.97,52.7,52.8,97662.0,46.1106,46.1628,45.9275,46.0147,97662.0
2020-12-16 11:30:00,52.82,52.89,52.69,52.81,72019.0,46.0321,46.0931,45.9188,46.0234,72019.0
2020-12-16 12:00:00,52.79,52.82,52.5,52.59,96503.0,46.006,46.0321,45.7532,45.8317,96503.0
2020-12-16 12:30:00,52.57,52.7,52.46,52.63,67771.0,45.8143,45.9275,45.7184,45.8665,67771.0
2020-12-16 13:00:00,52.62,52.63,52.43,52.6,57363.0,45.8578,45.8665,45.6922,45.8404,57363.0
2020-12-16 13:30:00,52.57,52.7,52.47,52.52,41075.0,45.8143,45.9275,45.7271,45.7707,41075.0
2020-12-16 14:00:00,52.57,52.71,52.43,52.54,63803.0,45.8143,45.9363,45.6922,45.7881,63803.0
2020-12-16 14:30:00,52.55,52.74,52.5,52.74,71363.0,45.7968,45.9624,45.7532,45.9624,71363.0
2020-12-16 15:00:00,52.74,52.77,52.48,52.5,99339.0,45.9624,45.9886,45.7358,45.7532,99339.0
2020-12-16 15:30:00,52.5,52.57,52.12,52.13,367624.0,45.7532,45.8143,45.4221,45.4308,367624.0
2020-12-17 09:30:00,52.86,52.89,52.15,52.36,85742.0,46.067,46.0931,45.4482,45.6312,85742.0
2020-12-17 10:00:00,52.38,52.85,52.36,52.78,67182.0,45.6487,46.0583,45.6312,45.9973,67182.0
2020-12-17 10:30:00,52.74,52.75,52.29,52.43,122285.0,45.9624,45.9711,45.5702,45.6922,122285.0
2020-12-17 11:00:00,52.42,52.69,52.35,52.63,81100.0,45.6835,45.9188,45.6225,45.8665,81100.0
2020-12-17 11:30:00,52.6,52.65,52.25,52.31,43355.0,45.8404,45.884,45.5354,45.5877,43355.0
2020-12-17 12:00:00,52.31,52.38,52.11,52.24,46371.0,45.5877,45.6487,45.4134,45.5267,46371.0
2020-12-17 12:30:00,52.24,52.38,52.09,52.37,38889.0,45.5267,45.6487,45.3959,45.64,38889.0
2020-12-17 13:00:00,52.38,52.39,52.27,52.29,29754.0,45.6487,45.6574,45.5528,45.5702,29754.0
2020-12-17 13:30:00,52.3,52.38,52.21,52.28,35121.0,45.579,45.6487,45.5005,45.5615,35121.0
2020-12-17 14:00:00,52.28,52.43,52.26,52.4,31919.0,45.5615,45.6922,45.5441,45.6661,31919.0
2020-12-17 14:30:00,52.4,52.48,52.34,52.4,39614.0,45.6661,45.7358,45.6138,45.6661,39614.0
2020-12-17 15:00:00,52.41,52.55,52.38,52.49,50652.0,45.6748,45.7968,45.6487,45.7445,50652.0
2020-12-17 15:30:00,52.5,52.79,52.49,52.76,232381.0,45.7532,46.006,45.7445,45.9798,232381.0
2020-12-18 09:30:00,53.57,54.07,53.32,53.54,336160.0,46.6857,47.1215,46.4679,46.6596,336160.0
2020-12-18 10:00:00,53.51,53.51,52.64,52.7,126563.0,46.6335,46.6335,45.8753,45.9275,126563.0
2020-12-18 10:30:00,52.69,52.8,52.07,52.16,122602.0,45.9188,46.0147,45.3785,45.4569,122602.0
2020-12-18 11:00:00,52.15,52.17,51.82,51.95,75437.0,45.4482,45.4657,45.1606,45.2739,75437.0
2020-12-18 11:30:00,51.95,52.2,51.92,52.0,78394.0,45.2739,45.4918,45.2478,45.3175,78394.0
2020-12-18 12:00:00,51.97,52.54,51.93,52.53,59527.0,45.2914,45.7881,45.2565,45.7794,59527.0
2020-12-18 12:30:00,52.55,52.69,52.48,52.57,46400.0,45.7968,45.9188,45.7358,45.8143,46400.0
2020-12-18 13:00:00,52.55,52.76,52.5,52.72,43752.0,45.7968,45.9798,45.7532,45.945,43752.0
2020-12-18 13:30:00,52.73,52.89,52.65,52.77,40463.0,45.9537,46.0931,45.884,45.9886,40463.0
2020-12-18 14:00:00,52.75,52.84,52.62,52.79,43011.0,45.9711,46.0496,45.8578,46.006,43011.0
2020-12-18 14:30:00,52.78,52.84,52.62,52.71,41405.0,45.9973,46.0496,45.8578,45.9363,41405.0
2020-12-18 15:00:00,52.69,52.74,52.27,52.33,52772.0,45.9188,45.9624,45.5528,45.6051,52772.0
2020-12-18 15:30:00,52.3,52.58,52.15,52.48,210705.0,45.579,45.823,45.4482,45.7358,210705.0
2020-12-21 09:30:00,51.81,53.29,51.69,52.93,205581.0,45.1519,46.4417,45.0473,46.128,205581.0
2020-12-21 10:00:00,52.98,53.07,52.69,52.9,73570.0,46.1716,46.25,45.9188,46.1018,73570.0
2020-12-21 10:30:00,52.87,53.14,52.68,52.69,47425.0,46.0757,46.311,45.9101,45.9188,47425.0
2020-12-21 11:00:00,52.7,52.98,52.51,52.91,76092.0,45.9275,46.1716,45.762,46.1106,76092.0
2020-12-21 11:30:00,52.91,53.12,52.9,52.98,34292.0,46.1106,46.2936,46.1018,46.1716,34292.0
2020-12-21 12:00:00,53.02,53.33,52.93,53.31,41947.0,46.2064,46.4766,46.128,46.4592,41947.0
2020-12-21 12:30:00,53.33,53.51,53.29,53.32,50012.0,46.4766,46.6335,46.4417,46.4679,50012.0
2020-12-21 13:00:00,53.33,53.46,53.3,53.42,38535.0,46.4766,46.5899,46.4504,46.555,38535.0
2020-12-21 13:30:00,53.42,53.61,53.41,53.61,44544.0,46.555,46.7206,46.5463,46.7206,44544.0
2020-12-21 14:00:00,53.6,53.62,53.47,53.48,78446.0,46.7119,46.7293,46.5986,46.6073,78446.0
2020-12-21 14:30:00,53.48,53.53,53.23,53.27,30846.0,46.6073,46.6509,46.3894,46.4243,30846.0
2020-12-21 15:00:00,53.27,53.35,53.05,53.34,56992.0,46.4243,46.494,46.2326,46.4853,56992.0
2020-12-21 15:30:00,53.33,53.38,53.05,53.38,162255.0,46.4766,46.5202,46.2326,46.5202,162255.0
2020-12-22 09:30:00,53.76,55.12,53.62,54.09,280553.0,46.8513,48.0366,46.7293,47.1389,280553.0
2020-12-22 10:00:00,54.11,55.22,54.1,55.11,127967.0,47.1563,48.1237,47.1476,48.0278,127967.0
2020-12-22 10:30:00,55.11,55.5,55.11,55.49,127195.0,48.0278,48.3677,48.0278,48.359,127195.0
2020-12-22 11:00:00,55.51,55.8,55.43,55.57,120408.0,48.3764,48.6292,48.3067,48.4287,120408.0
2020-12-22 11:30:00,55.52,55.54,55.09,55.14,61003.0,48.3851,48.4026,48.0104,48.054,61003.0
2020-12-22 12:00:00,55.13,55.51,54.96,55.38,116788.0,48.0453,48.3764,47.8971,48.2631,116788.0
2020-12-22 12:30:00,55.37,55.51,55.16,55.45,65949.0,48.2544,48.3764,48.0714,48.3241,65949.0
2020-12-22 13:00:00,55.47,55.66,55.38,55.52,72404.0,48.3416,48.5072,48.2631,48.3851,72404.0
2020-12-22 13:30:00,55.49,55.6,55.28,55.48,65930.0,48.359,48.4549,48.176,48.3503,65930.0
2020-12-22 14:00:00,55.5,55.61,55.36,55.6,52841.0,48.3677,48.4636,48.2457,48.4549,52841.0
2020-12-22 14:30:00,55.58,55.59,55.22,55.42,75868.0,48.4374,48.4462,48.1237,48.298,75868.0
2020-12-22 15:00:00,55.43,55.64,55.26,55.64,122084.0,48.3067,48.4897,48.1586,48.4897,122084.0
2020-12-22 15:30:00,55.64,55.7,55.35,55.36,253191.0,48.4897,48.542,48.237,48.2457,253191.0
2020-12-23 09:30:00,55.76,56.69,55.67,55.96,121046.0,48.5943,49.4048,48.5159,48.7686,121046.0
2020-12-23 10:00:00,56.0,56.04,55.38,55.38,61196.0,48.8035,48.8383,48.2631,48.2631,61196.0
2020-12-23 10:30:00,55.42,55.97,55.41,55.95,95518.0,48.298,48.7773,48.2893,48.7599,95518.0
2020-12-23 11:00:00,55.91,56.33,55.91,56.13,60173.0,48.725,49.0911,48.725,48.9168,60173.0
2020-12-23 11:30:00,56.18,56.28,56.12,56.22,42907.0,48.9603,49.0475,48.908,48.9952,42907.0
2020-12-23 12:00:00,56.22,56.23,55.6,55.74,114630.0,48.9952,49.0039,48.4549,48.5769,114630.0
2020-12-23 12:30:00,55.73,55.94,55.6,55.94,53017.0,48.5682,48.7512,48.4549,48.7512,53017.0
2020-12-23 13:00:00,55.91,56.0,55.75,55.94,30214.0,48.725,48.8035,48.5856,48.7512,30214.0
2020-12-23 13:30:00,55.97,56.0,55.81,55.84,32723.0,48.7773,48.8035,48.6379,48.664,32723.0
2020-12-23 14:00:00,55.84,55.95,55.75,55.93,38310.0,48.664,48.7599,48.5856,48.7425,38310.0
2020-12-23 14:30:00,55.93,55.97,55.66,55.83,62439.0,48.7425,48.7773,48.5072,48.6553,62439.0
2020-12-23 15:00:00,55.79,55.83,55.62,55.8,46563.0,48.6205,48.6553,48.4723,48.6292,46563.0
2020-12-23 15:30:00,55.8,56.05,55.74,55.81,194540.0,48.6292,48.847,48.5769,48.6379,194540.0
2020-12-24 09:30:00,55.9,55.9,54.96,55.64,71222.0,48.7163,48.7163,47.8971,48.4897,71222.0
2020-12-24 10:00:00,55.56,55.66,55.17,55.3,45541.0,48.42,48.5072,48.0801,48.1934,45541.0
2020-12-24 10:30:00,55.29,55.65,55.13,55.55,205049.0,48.1847,48.4984,48.0453,48.4113,205049.0
2020-12-24 11:00:00,55.54,55.61,55.16,55.19,57473.0,48.4026,48.4636,48.0714,48.0976,57473.0
2020-12-24 11:30:00,55.23,55.38,55.09,55.34,64865.0,48.1324,48.2631,48.0104,48.2283,64865.0
2020-12-24 12:00:00,55.35,55.45,55.24,55.45,73249.0,48.237,48.3241,48.1411,48.3241,73249.0
2020-12-24 12:30:00,55.47,55.66,55.25,55.6,117291.0,48.3416,48.5072,48.1498,48.4549,117291.0
2020-12-28 09:30:00,56.36,56.43,55.61,56.27,86107.0,49.1172,49.1782,48.4636,49.0388,86107.0
2020-12-28 10:00:00,56.33,56.5,55.92,56.47,237852.0,49.0911,49.2392,48.7337,49.2131,237852.0
2020-12-28 10:30:00,56.48,56.82,56.21,56.8,140595.0,49.2218,49.5181,48.9865,49.5007,140595.0
2020-12-28 11:00:00,56.77,56.97,56.29,56.9,82646.0,49.4745,49.6488,49.0562,49.5878,82646.0
2020-12-28 11:30:00,56.88,56.96,56.75,56.79,54938.0,49.5704,49.6401,49.4571,49.4919,54938.0
2020-12-28 12:00:00,56.76,57.05,56.76,57.02,107301.0,49.4658,49.7185,49.4658,49.6924,107301.0
2020-12-28 12:30:00,57.04,57.68,57.04,57.68,84428.0,49.7098,50.2676,49.7098,50.2676,84428.0
2020-12-28 13:00:00,57.68,57.68,57.21,57.29,142730.0,50.2676,50.2676,49.858,49.9277,142730.0
2020-12-28 13:30:00,57.3,57.53,57.25,57.5,173016.0,49.9364,50.1368,49.8928,50.1107,173016.0
2020-12-28 14:00:00,57.5,57.54,57.28,57.39,77709.0,50.1107,50.1456,49.919,50.0148,77709.0
2020-12-28 14:30:00,57.38,57.68,57.36,57.58,100405.0,50.0061,50.2676,49.9887,50.1804,100405.0
2020-12-28 15:00:00,57.58,57.69,57.39,57.42,179740.0,50.1804,50.2763,50.0148,50.041,179740.0
2020-12-28 15:30:00,57.4,57.49,57.08,57.26,308388.0,50.0236,50.102,49.7447,49.9015,308388.0
2020-12-29 09:30:00,57.0,57.24,55.64,55.75,122542.0,49.675,49.8841,48.4897,48.5856,122542.0
2020-12-29 10:00:00,55.8,55.94,55.15,55.64,127102.0,48.6292,48.7512,48.0627,48.4897,127102.0
2020-12-29 10:30:00,55.68,55.98,55.52,55.98,140334.0,48.5246,48.786,48.3851,48.786,140334.0
2020-12-29 11:00:00,55.97,56.35,55.95,56.3,42004.0,48.7773,49.1085,48.7599,49.0649,42004.0
2020-12-29 11:30:00,56.29,56.76,56.27,56.58,65510.0,49.0562,49.4658,49.0388,49.3089,65510.0
2020-12-29 12:00:00,56.55,56.71,56.18,56.18,34793.0,49.2828,49.4222,48.9603,48.9603,34793.0
2020-12-29 12:30:00,56.18,56.19,55.91,55.94,87372.0,48.9603,48.969,48.725,48.7512,87372.0
2020-12-29 13:00:00,55.9,56.04,55.87,56.01,45615.0,48.7163,48.8383,48.6902,48.8122,45615.0
2020-12-29 13:30:00,56.03,56.2,55.9,55.99,90710.0,48.8296,48.9778,48.7163,48.7947,90710.0
2020-12-29 14:00:00,55.99,56.03,55.79,55.86,76237.0,48.7947,48.8296,48.6205,48.6815,76237.0
2020-12-29 14:30:00,55.8,56.11,55.78,55.92,46657.0,48.6292,48.8993,48.6117,48.7337,46657.0
2020-12-29 15:00:00,55.91,56.11,55.78,56.11,92042.0,48.725,48.8993,48.6117,48.8993,92042.0
2020-12-29 15:30:00,56.1,56.22,55.98,56.07,226981.0,48.8906,48.9952,48.786,48.8645,226981.0
2020-12-30 09:30:00,56.44,57.35,56.09,56.8,155482.0,49.1869,49.98,48.8819,49.5007,155482.0
2020-12-30 10:00:00,56.76,56.88,56.38,56.68,53489.0,49.4658,49.5704,49.1346,49.3961,53489.0
2020-12-30 10:30:00,56.6,56.79,56.49,56.59,42270.0,49.3264,49.4919,49.2305,49.3176,42270.0
2020-12-30 11:00:00,56.59,56.61,56.15,56.39,44029.0,49.3176,49.3351,48.9342,49.1433,44029.0
2020-12-30 11:30:00,56.37,56.57,56.31,56.34,53010.0,49.1259,49.3002,49.0736,49.0998,53010.0
2020-12-30 12:00:00,56.32,56.73,56.31,56.58,44770.0,49.0823,49.4397,49.0736,49.3089,44770.0
2020-12-30 12:30:00,56.56,56.57,56.36,56.44,38271.0,49.2915,49.3002,49.1172,49.1869,38271.0
2020-12-30 13:00:00,56.41,56.41,56.19,56.32,34267.0,49.1608,49.1608,48.969,49.0823,34267.0
2020-12-30 13:30:00,56.35,56.56,56.33,56.44,34715.0,49.1085,49.2915,49.0911,49.1869,34715.0
2020-12-30 14:00:00,56.41,56.49,56.23,56.26,42074.0,49.1608,49.2305,49.0039,49.0301,42074.0
2020-12-30 14:30:00,56.26,56.29,55.97,56.03,57669.0,49.0301,49.0562,48.7773,48.8296,57669.0
2020-12-30 15:00:00,56.04,56.13,55.94,56.08,37881.0,48.8383,48.9168,48.7512,48.8732,37881.0
2020-12-30 15:30:00,56.08,56.39,56.08,56.35,204536.0,48.8732,49.1433,48.8732,49.1085,204536.0
2020-12-31 09:30:00,56.82,56.94,55.7,56.01,53667.0,49.5181,49.6227,48.542,48.8122,53667.0
2020-12-31 10:00:00,56.04,56.27,55.95,56.09,52427.0,48.8383,49.0388,48.7599,48.8819,52427.0
2020-12-31 10:30:00,56.13,56.49,56.09,56.42,66952.0,48.9168,49.2305,48.8819,49.1695,66952.0
2020-12-31 11:00:00,56.43,56.45,56.06,56.08,31990.0,49.1782,49.1956,48.8558,48.8732,31990.0
2020-12-31 11:30:00,56.12,56.31,56.01,56.31,31674.0,48.908,49.0736,48.8122,49.0736,31674.0
2020-12-31 12:00:00,56.26,56.38,56.15,56.34,33961.0,49.0301,49.1346,48.9342,49.0998,33961.0
2020-12-31 12:30:00,56.3,56.58,56.22,56.54,41736.0,49.0649,49.3089,48.9952,49.2741,41736.0
2020-12-31 13:00:00,56.55,56.59,56.42,56.45,38337.0,49.2828,49.3176,49.1695,49.1956,38337.0
2020-12-31 13:30:00,56.43,56.7,56.37,56.37,54708.0,49.1782,49.4135,49.1259,49.1259,54708.0
2020-12-31 14:00:00,56.37,56.43,56.26,56.29,51051.0,49.1259,49.1782,49.0301,49.0562,51051.0
2020-12-31 14:30:00,56.33,56.36,56.11,56.19,49057.0,49.0911,49.1172,48.8993,48.969,49057.0
2020-12-31 15:00:00,56.18,56.35,56.17,56.22,49564.0,48.9603,49.1085,48.9516,48.9952,49564.0
2020-12-31 15:30:00,56.22,56.32,56.15,56.18,194146.0,48.9952,49.0823,48.9342,48.9603,194146.0
2021-01-04 09:30:00,56.27,56.59,55.59,55.79,74340.0,49.0388,49.3176,48.4462,48.6205,74340.0
2021-01-04 10:00:00,55.79,56.17,55.71,56.07,106366.0,48.6205,48.9516,48.5507,48.8645,106366.0
2021-01-04 10:30:00,56.1,56.1,55.41,55.73,160788.0,48.8906,48.8906,48.2893,48.5682,160788.0
2021-01-04 11:00:00,55.74,55.86,55.1,55.86,73467.0,48.5769,48.6815,48.0191,48.6815,73467.0
2021-01-04 11:30:00,55.83,56.12,55.73,55.83,75725.0,48.6553,48.908,48.5682,48.6553,75725.0
2021-01-04 12:00:00,55.86,55.88,55.26,55.53,54610.0,48.6815,48.6989,48.1586,48.3939,54610.0
2021-01-04 12:30:00,55.51,55.94,55.4,55.94,37807.0,48.3764,48.7512,48.2806,48.7512,37807.0
2021-01-04 13:00:00,55.93,56.29,55.91,56.2,29990.0,48.7425,49.0562,48.725,48.9778,29990.0
2021-01-04 13:30:00,56.2,56.42,56.14,56.26,32138.0,48.9778,49.1695,48.9255,49.0301,32138.0
2021-01-04 14:00:00,56.25,56.25,55.93,56.0,41914.0,49.0213,49.0213,48.7425,48.8035,41914.0
2021-01-04 14:30:00,56.0,56.15,55.86,56.06,53731.0,48.8035,48.9342,48.6815,48.8558,53731.0
2021-01-04 15:00:00,56.06,56.1,55.86,55.92,119300.0,48.8558,48.8906,48.6815,48.7337,119300.0
2021-01-04 15:30:00,55.9,56.05,55.7,56.05,216058.0,48.7163,48.847,48.542,48.847,216058.0
2021-01-05 09:30:00,55.99,57.48,55.75,57.03,112583.0,48.7947,50.0933,48.5856,49.7011,112583.0
2021-01-05 10:00:00,57.13,57.75,57.09,57.65,72049.0,49.7882,50.3286,49.7534,50.2414,72049.0
2021-01-05 10:30:00,57.68,58.0,57.61,57.8,76267.0,50.2676,50.5464,50.2066,50.3721,76267.0
2021-01-05 11:00:00,57.8,58.43,57.77,58.4,98771.0,50.3721,50.9212,50.346,50.895,98771.0
2021-01-05 11:30:00,58.4,58.5,58.07,58.25,136424.0,50.895,50.9822,50.6075,50.7643,136424.0
2021-01-05 12:00:00,58.26,59.12,58.19,59.0,145350.0,50.773,51.5225,50.712,51.4179,145350.0
2021-01-05 12:30:00,59.0,59.12,58.72,59.09,128976.0,51.4179,51.5225,51.1739,51.4964,128976.0
2021-01-05 13:00:00,59.1,59.25,59.0,59.23,117710.0,51.5051,51.6358,51.4179,51.6184,117710.0
2021-01-05 13:30:00,59.25,59.44,59.0,59.36,233764.0,51.6358,51.8014,51.4179,51.7317,233764.0
2021-01-05 14:00:00,59.36,59.7,59.34,59.61,182887.0,51.7317,52.028,51.7142,51.9495,182887.0
2021-01-05 14:30:00,59.62,59.77,59.25,59.45,380994.0,51.9583,52.089,51.6358,51.8101,380994.0
2021-01-05 15:00:00,59.45,59.53,58.63,58.77,572522.0,51.8101,51.8798,51.0955,51.2175,572522.0
2021-01-05 15:30:00,58.74,59.01,58.71,58.85,531052.0,51.1913,51.4267,51.1652,51.2872,531052.0
2021-01-06 09:30:00,58.62,60.44,58.62,60.35,219995.0,51.0868,52.6729,51.0868,52.5944,219995.0
2021-01-06 10:00:00,60.41,60.73,60.25,60.55,127211.0,52.6467,52.9256,52.5073,52.7687,127211.0
2021-01-06 10:30:00,60.54,61.38,60.32,61.36,241103.0,52.76,53.4921,52.5683,53.4747,241103.0
2021-01-06 11:00:00,61.36,61.51,61.15,61.28,117801.0,53.4747,53.6054,53.2916,53.4049,117801.0
2021-01-06 11:30:00,61.27,61.66,61.16,61.62,81854.0,53.3962,53.7361,53.3004,53.7012,81854.0
2021-01-06 12:00:00,61.65,61.83,61.57,61.82,53526.0,53.7274,53.8843,53.6577,53.8755,53526.0
2021-01-06 12:30:00,61.82,62.0,61.63,61.87,93143.0,53.8755,54.0324,53.71,53.9191,93143.0
2021-01-06 13:00:00,61.84,61.98,61.51,61.77,109851.0,53.893,54.015,53.6054,53.832,109851.0
2021-01-06 13:30:00,61.8,61.93,61.42,61.79,63776.0,53.8581,53.9714,53.5269,53.8494,63776.0
2021-01-06 14:00:00,61.79,61.98,61.36,61.36,104844.0,53.8494,54.015,53.4747,53.4747,104844.0
2021-01-06 14:30:00,61.34,61.71,61.11,61.68,145190.0,53.4572,53.7797,53.2568,53.7535,145190.0
2021-01-06 15:00:00,61.68,61.88,61.45,61.71,111659.0,53.7535,53.9278,53.5531,53.7797,111659.0
2021-01-06 15:30:00,61.7,62.18,61.46,61.89,405312.0,53.771,54.1893,53.5618,53.9365,405312.0
2021-01-07 09:30:00,62.0,63.09,61.89,62.7,181309.0,54.0324,54.9823,53.9365,54.6425,181309.0
2021-01-07 10:00:00,62.74,63.11,62.52,62.95,110536.0,54.6773,54.9998,54.4856,54.8603,110536.0
2021-01-07 10:30:00,62.91,63.16,62.67,62.68,77544.0,54.8255,55.0433,54.6163,54.625,77544.0
2021-01-07 11:00:00,62.73,62.92,62.33,62.38,49491.0,54.6686,54.8342,54.32,54.3636,49491.0
2021-01-07 11:30:00,62.33,62.44,61.81,61.96,61804.0,54.32,54.4159,53.8668,53.9975,61804.0
2021-01-07 12:00:00,62.01,62.76,62.0,62.67,74139.0,54.0411,54.6947,54.0324,54.6163,74139.0
2021-01-07 12:30:00,62.71,62.88,62.68,62.81,32280.0,54.6512,54.7993,54.625,54.7383,32280.0
2021-01-07 13:00:00,62.83,63.1,62.49,62.49,43293.0,54.7557,54.991,54.4594,54.4594,43293.0
2021-01-07 13:30:00,62.45,62.69,62.28,62.61,52415.0,54.4246,54.6337,54.2764,54.564,52415.0
2021-01-07 14:00:00,62.61,62.72,62.48,62.57,50999.0,54.564,54.6599,54.4507,54.5292,50999.0
2021-01-07 14:30:00,62.58,62.58,62.33,62.39,55490.0,54.5379,54.5379,54.32,54.3723,55490.0
2021-01-07 15:00:00,62.38,62.66,62.37,62.54,59112.0,54.3636,54.6076,54.3549,54.503,59112.0
2021-01-07 15:30:00,62.55,62.75,62.46,62.65,288542.0,54.5117,54.686,54.4333,54.5989,288542.0
2021-01-08 09:30:00,63.27,63.27,62.29,63.25,43414.0,55.1392,55.1392,54.2851,55.1218,43414.0
2021-01-08 10:00:00,63.25,63.85,63.08,63.12,94832.0,55.1218,55.6447,54.9736,55.0085,94832.0
2021-01-08 10:30:00,63.16,63.85,63.0,63.39,142463.0,55.0433,55.6447,54.9039,55.2438,142463.0
2021-01-08 11:00:00,63.42,63.74,63.19,63.51,45126.0,55.2699,55.5488,55.0695,55.3484,45126.0
2021-01-08 11:30:00,63.53,63.8,63.48,63.72,35985.0,55.3658,55.6011,55.3222,55.5314,35985.0
2021-01-08 12:00:00,63.72,64.13,63.6,63.91,63972.0,55.5314,55.8887,55.4268,55.697,63972.0
2021-01-08 12:30:00,63.93,64.0,63.75,63.95,35788.0,55.7144,55.7754,55.5575,55.7318,35788.0
2021-01-08 13:00:00,63.94,63.99,63.44,63.99,75692.0,55.7231,55.7667,55.2874,55.7667,75692.0
2021-01-08 13:30:00,63.99,64.05,63.53,63.61,70004.0,55.7667,55.819,55.3658,55.4355,70004.0
2021-01-08 14:00:00,63.65,64.2,63.65,64.09,68316.0,55.4704,55.9497,55.4704,55.8538,68316.0
2021-01-08 14:30:00,64.09,64.38,63.84,64.32,100849.0,55.8538,56.1066,55.6359,56.0543,100849.0
2021-01-08 15:00:00,64.31,64.64,63.95,64.03,176364.0,56.0456,56.3331,55.7318,55.8015,176364.0
2021-01-08 15:30:00,64.06,64.64,64.02,64.28,290384.0,55.8277,56.3331,55.7928,56.0194,290384.0
2021-01-11 09:30:00,63.9,64.83,63.5,64.7,99530.0,55.6882,56.4987,55.3396,56.3854,99530.0
2021-01-11 10:00:00,64.69,65.04,64.57,64.92,137523.0,56.3767,56.6817,56.2721,56.5772,137523.0
2021-01-11 10:30:00,64.92,65.3,64.7,64.89,322626.0,56.5772,56.9083,56.3854,56.551,322626.0
2021-01-11 11:00:00,64.87,65.02,64.6,64.79,105120.0,56.5336,56.6643,56.2983,56.4639,105120.0
2021-01-11 11:30:00,64.74,64.87,64.47,64.83,101468.0,56.4203,56.5336,56.185,56.4987,101468.0
2021-01-11 12:00:00,64.84,64.98,64.75,64.87,71491.0,56.5074,56.6294,56.429,56.5336,71491.0
2021-01-11 12:30:00,64.87,65.33,64.87,65.2,99508.0,56.5336,56.9345,56.5336,56.8212,99508.0
2021-01-11 13:00:00,65.17,65.5,65.09,65.1,37558.0,56.795,57.0826,56.7253,56.734,37558.0
2021-01-11 13:30:00,65.09,65.29,65.04,65.06,41197.0,56.7253,56.8996,56.6817,56.6992,41197.0
2021-01-11 14:00:00,65.05,65.2,64.7,64.87,86617.0,56.6905,56.8212,56.3854,56.5336,86617.0
2021-01-11 14:30:00,64.82,65.09,64.71,65.07,51249.0,56.49,56.7253,56.3941,56.7079,51249.0
2021-01-11 15:00:00,65.07,65.11,64.59,64.59,98338.0,56.7079,56.7427,56.2896,56.2896,98338.0
2021-01-11 15:30:00,64.61,64.9,64.36,64.66,395964.0,56.307,56.5597,56.0891,56.3506,395964.0
2021-01-12 09:30:00,65.33,66.24,65.07,65.98,74783.0,56.9345,57.7275,56.7079,57.5009,74783.0
2021-01-12 10:00:00,66.0,66.89,65.85,66.55,267832.0,57.5184,58.294,57.3876,57.9977,267832.0
2021-01-12 10:30:00,66.55,67.75,66.54,67.66,97209.0,57.9977,59.0435,57.989,58.965,97209.0
2021-01-12 11:00:00,67.64,67.66,66.73,66.76,80842.0,58.9476,58.965,58.1546,58.1807,80842.0
2021-01-12 11:30:00,66.73,66.76,66.07,66.07,90260.0,58.1546,58.1807,57.5794,57.5794,90260.0
2021-01-12 12:00:00,66.11,66.41,66.05,66.41,61536.0,57.6142,57.8757,57.5619,57.8757,61536.0
2021-01-12 12:30:00,66.41,66.49,66.05,66.09,32213.0,57.8757,57.9454,57.5619,57.5968,32213.0
2021-01-12 13:00:00,66.09,66.58,66.08,66.41,52769.0,57.5968,58.0238,57.5881,57.8757,52769.0
2021-01-12 13:30:00,66.47,66.98,66.44,66.81,51371.0,57.928,58.3724,57.9018,58.2243,51371.0
2021-01-12 14:00:00,66.76,66.88,66.4,66.68,45359.0,58.1807,58.2853,57.867,58.111,45359.0
2021-01-12 14:30:00,66.67,66.75,66.43,66.72,74830.0,58.1023,58.172,57.8931,58.1458,74830.0
2021-01-12 15:00:00,66.72,66.95,66.69,66.85,122410.0,58.1458,58.3463,58.1197,58.2591,122410.0
2021-01-12 15:30:00,66.88,67.17,66.73,67.15,388874.0,58.2853,58.538,58.1546,58.5206,388874.0
2021-01-13 09:30:00,66.57,66.89,66.02,66.45,116033.0,58.0151,58.294,57.5358,57.9105,116033.0
2021-01-13 10:00:00,66.42,66.63,66.15,66.35,49710.0,57.8844,58.0674,57.6491,57.8234,49710.0
2021-01-13 10:30:00,66.4,66.69,66.34,66.54,42027.0,57.867,58.1197,57.8147,57.989,42027.0
2021-01-13 11:00:00,66.54,66.64,66.26,66.29,49369.0,57.989,58.0761,57.745,57.7711,49369.0
2021-01-13 11:30:00,66.31,66.39,65.92,66.05,49163.0,57.7885,57.8583,57.4486,57.5619,49163.0
2021-01-13 12:00:00,66.07,66.35,66.02,66.35,85956.0,57.5794,57.8234,57.5358,57.8234,85956.0
2021-01-13 12:30:00,66.32,66.8,66.29,66.66,53827.0,57.7972,58.2156,57.7711,58.0936,53827.0
2021-01-13 13:00:00,66.67,66.74,66.4,66.54,43254.0,58.1023,58.1633,57.867,57.989,43254.0
2021-01-13 13:30:00,66.52,66.53,66.12,66.12,37087.0,57.9715,57.9803,57.6229,57.6229,37087.0
2021-01-13 14:00:00,66.18,66.43,65.74,66.42,99425.0,57.6752,57.8931,57.2918,57.8844,99425.0
2021-01-13 14:30:00,66.42,66.46,65.91,65.95,64136.0,57.8844,57.9193,57.4399,57.4748,64136.0
2021-01-13 15:00:00,65.94,66.15,65.83,66.0,87338.0,57.4661,57.6491,57.3702,57.5184,87338.0
2021-01-13 15:30:00,65.98,66.04,65.73,65.86,216426.0,57.5009,57.5532,57.2831,57.3964,216426.0
2021-01-14 09:30:00,66.36,66.74,66.09,66.38,88127.0,57.8321,58.1633,57.5968,57.8495,88127.0
2021-01-14 10:00:00,66.43,66.65,66.02,66.02,161412.0,57.8931,58.0848,57.5358,57.5358,161412.0
2021-01-14 10:30:00,66.04,66.25,65.9,66.16,96832.0,57.5532,57.7362,57.4312,57.6578,96832.0
2021-01-14 11:00:00,66.11,66.47,66.1,66.47,29072.0,57.6142,57.928,57.6055,57.928,29072.0
2021-01-14 11:30:00,66.46,66.94,66.46,66.52,81608.0,57.9193,58.3376,57.9193,57.9715,81608.0
2021-01-14 12:00:00,66.54,66.55,66.28,66.32,43773.0,57.989,57.9977,57.7624,57.7972,43773.0
2021-01-14 12:30:00,66.35,66.57,66.29,66.47,31543.0,57.8234,58.0151,57.7711,57.928,31543.0
2021-01-14 13:00:00,66.44,66.57,66.13,66.19,60797.0,57.9018,58.0151,57.6317,57.684,60797.0
2021-01-14 13:30:00,66.17,66.38,65.99,66.18,58407.0,57.6665,57.8495,57.5097,57.6752,58407.0
2021-01-14 14:00:00,66.18,66.78,66.15,66.78,27231.0,57.6752,58.1981,57.6491,58.1981,27231.0
2021-01-14 14:30:00,66.73,67.09,66.73,66.99,66674.0,58.1546,58.4683,58.1546,58.3811,66674.0
2021-01-14 15:00:00,67.01,67.06,66.68,66.76,94236.0,58.3986,58.4421,58.111,58.1807,94236.0
2021-01-14 15:30:00,66.75,67.15,66.69,67.07,266765.0,58.172,58.5206,58.1197,58.4509,266765.0
2021-01-15 09:30:00,66.15,67.2,65.67,66.77,81818.0,57.6491,58.5642,57.2308,58.1894,81818.0
2021-01-15 10:00:00,66.69,66.83,65.17,65.65,93061.0,58.1197,58.2417,56.795,57.2133,93061.0
2021-01-15 10:30:00,65.57,65.78,65.23,65.7,66453.0,57.1436,57.3266,56.8473,57.2569,66453.0
2021-01-15 11:00:00,65.66,65.83,64.93,65.83,102626.0,57.2221,57.3702,56.5859,57.3702,102626.0
2021-01-15 11:30:00,65.8,66.11,65.64,65.87,84673.0,57.3441,57.6142,57.2046,57.4051,84673.0
2021-01-15 12:00:00,65.84,66.3,65.79,66.17,51396.0,57.3789,57.7798,57.3354,57.6665,51396.0
2021-01-15 12:30:00,66.17,66.74,66.17,66.71,44480.0,57.6665,58.1633,57.6665,58.1371,44480.0
2021-01-15 13:00:00,66.76,66.78,66.52,66.65,37105.0,58.1807,58.1981,57.9715,58.0848,37105.0
2021-01-15 13:30:00,66.61,66.93,66.61,66.78,35454.0,58.05,58.3289,58.05,58.1981,35454.0
2021-01-15 14:00:00,66.78,66.86,66.64,66.77,49007.0,58.1981,58.2679,58.0761,58.1894,49007.0
2021-01-15 14:30:00,66.77,67.01,66.56,66.64,61513.0,58.1894,58.3986,58.0064,58.0761,61513.0
2021-01-15 15:00:00,66.65,66.82,66.34,66.38,56434.0,58.0848,58.233,57.8147,57.8495,56434.0
2021-01-15 15:30:00,66.38,66.59,66.26,66.34,217965.0,57.8495,58.0325,57.745,57.8147,217965.0
2021-01-19 09:30:00,66.69,66.8,64.51,65.14,137314.0,58.1197,58.2156,56.2198,56.7689,137314.0
2021-01-19 10:00:00,65.02,65.39,64.2,65.39,123045.0,56.6643,56.9868,55.9497,56.9868,123045.0
2021-01-19 10:30:00,65.34,66.0,65.3,65.85,68520.0,56.9432,57.5184,56.9083,57.3876,68520.0
2021-01-19 11:00:00,65.88,66.35,65.81,66.22,47022.0,57.4138,57.8234,57.3528,57.7101,47022.0
2021-01-19 11:30:00,66.28,66.35,65.71,65.78,34492.0,57.7624,57.8234,57.2656,57.3266,34492.0
2021-01-19 12:00:00,65.76,66.01,65.39,65.85,48112.0,57.3092,57.5271,56.9868,57.3876,48112.0
2021-01-19 12:30:00,65.88,66.08,65.67,66.04,31781.0,57.4138,57.5881,57.2308,57.5532,31781.0
2021-01-19 13:00:00,66.04,66.13,65.89,65.97,24429.0,57.5532,57.6317,57.4225,57.4922,24429.0
2021-01-19 13:30:00,65.98,65.98,65.69,65.69,51515.0,57.5009,57.5009,57.2482,57.2482,51515.0
2021-01-19 14:00:00,65.69,65.69,65.15,65.24,73236.0,57.2482,57.2482,56.7776,56.856,73236.0
2021-01-19 14:30:00,65.31,65.57,65.22,65.5,41206.0,56.917,57.1436,56.8386,57.0826,41206.0
2021-01-19 15:00:00,65.49,65.63,65.37,65.62,35352.0,57.0739,57.1959,56.9693,57.1872,35352.0
2021-01-19 15:30:00,65.64,65.89,65.54,65.89,171396.0,57.2046,57.4225,57.1175,57.4225,171396.0
2021-01-20 09:30:00,66.5,67.28,66.28,66.9,54519.0,57.9541,58.6339,57.7624,58.3027,54519.0
2021-01-20 10:00:00,66.94,67.24,66.65,67.23,48867.0,58.3376,58.599,58.0848,58.5903,48867.0
2021-01-20 10:30:00,67.26,67.46,66.83,67.13,86404.0,58.6164,58.7907,58.2417,58.5032,86404.0
2021-01-20 11:00:00,67.14,67.19,66.61,67.03,28304.0,58.5119,58.5554,58.05,58.416,28304.0
2021-01-20 11:30:00,67.02,67.26,66.87,67.06,49401.0,58.4073,58.6164,58.2766,58.4421,49401.0
2021-01-20 12:00:00,67.06,67.21,66.97,67.13,23281.0,58.4421,58.5729,58.3637,58.5032,23281.0
2021-01-20 12:30:00,67.13,67.4,67.01,67.36,23267.0,58.5032,58.7385,58.3986,58.7036,23267.0
2021-01-20 13:00:00,67.37,67.43,66.74,66.74,22907.0,58.7123,58.7646,58.1633,58.1633,22907.0
2021-01-20 13:30:00,66.73,66.91,66.66,66.83,39836.0,58.1546,58.3114,58.0936,58.2417,39836.0
2021-01-20 14:00:00,66.84,67.02,66.61,66.73,44993.0,58.2504,58.4073,58.05,58.1546,44993.0
2021-01-20 14:30:00,66.75,66.88,66.65,66.8,48922.0,58.172,58.2853,58.0848,58.2156,48922.0
2021-01-20 15:00:00,66.82,66.92,66.77,66.84,41050.0,58.233,58.3201,58.1894,58.2504,41050.0
2021-01-20 15:30:00,66.82,67.28,66.7,67.16,175918.0,58.233,58.6339,58.1284,58.5293,175918.0
2021-01-21 09:30:00,67.81,68.12,67.59,67.98,40198.0,59.0958,59.3659,58.904,59.2439,40198.0
2021-01-21 10:00:00,68.0,68.18,67.6,68.13,34291.0,59.2614,59.4182,58.9128,59.3746,34291.0
2021-01-21 10:30:00,68.18,68.51,68.09,68.36,44249.0,59.4182,59.7058,59.3398,59.5751,44249.0
2021-01-21 11:00:00,68.35,68.56,68.2,68.36,132633.0,59.5664,59.7494,59.4356,59.5751,132633.0
2021-01-21 11:30:00,68.36,68.36,67.91,67.92,47600.0,59.5751,59.5751,59.1829,59.1916,47600.0
2021-01-21 12:00:00,67.95,68.03,67.76,67.82,34672.0,59.2178,59.2875,59.0522,59.1045,34672.0
2021-01-21 12:30:00,67.86,67.91,67.58,67.89,32693.0,59.1393,59.1829,58.8953,59.1655,32693.0
2021-01-21 13:00:00,67.9,68.0,67.72,67.84,25561.0,59.1742,59.2614,59.0173,59.1219,25561.0
2021-01-21 13:30:00,67.9,68.12,67.85,67.95,24257.0,59.1742,59.3659,59.1306,59.2178,24257.0
2021-01-21 14:00:00,67.98,68.22,67.94,68.16,27355.0,59.2439,59.4531,59.2091,59.4008,27355.0
2021-01-21 14:30:00,68.14,68.19,67.76,67.91,31058.0,59.3834,59.4269,59.0522,59.1829,31058.0
2021-01-21 15:00:00,67.93,68.06,67.9,68.01,41296.0,59.2003,59.3136,59.1742,59.2701,41296.0
2021-01-21 15:30:00,68.0,68.08,67.75,67.78,107332.0,59.2614,59.3311,59.0435,59.0696,107332.0
2021-01-22 09:30:00,67.33,67.33,66.38,66.7,59327.0,58.6775,58.6775,57.8495,58.1284,59327.0
2021-01-22 10:00:00,66.7,66.91,66.13,66.21,38663.0,58.1284,58.3114,57.6317,57.7014,38663.0
2021-01-22 10:30:00,66.15,66.41,65.77,66.23,58324.0,57.6491,57.8757,57.3179,57.7188,58324.0
2021-01-22 11:00:00,66.23,66.43,66.12,66.3,27560.0,57.7188,57.8931,57.6229,57.7798,27560.0
2021-01-22 11:30:00,66.35,66.65,66.11,66.34,27568.0,57.8234,58.0848,57.6142,57.8147,27568.0
2021-01-22 12:00:00,66.34,66.54,66.29,66.49,27249.0,57.8147,57.989,57.7711,57.9454,27249.0
2021-01-22 12:30:00,66.51,67.18,66.38,67.15,43462.0,57.9628,58.5467,57.8495,58.5206,43462.0
2021-01-22 13:00:00,67.15,67.47,66.94,67.42,61607.0,58.5206,58.7995,58.3376,58.7559,61607.0
2021-01-22 13:30:00,67.41,67.77,67.39,67.66,32770.0,58.7472,59.0609,58.7297,58.965,32770.0
2021-01-22 14:00:00,67.63,67.78,67.42,67.43,28653.0,58.9389,59.0696,58.7559,58.7646,28653.0
2021-01-22 14:30:00,67.44,67.77,67.34,67.54,183364.0,58.7733,59.0609,58.6862,58.8605,183364.0
2021-01-22 15:00:00,67.52,67.92,67.52,67.92,34085.0,58.843,59.1916,58.843,59.1916,34085.0
2021-01-22 15:30:00,67.93,68.24,67.87,68.12,178584.0,59.2003,59.4705,59.1481,59.3659,178584.0
2021-01-25 09:30:00,69.58,71.42,69.15,71.33,329957.0,60.6383,62.2418,60.2636,62.1634,329957.0
2021-01-25 10:00:00,71.33,72.78,71.19,72.52,288148.0,62.1634,63.4271,62.0414,63.2005,288148.0
2021-01-25 10:30:00,72.52,72.61,69.8,69.96,198591.0,63.2005,63.2789,60.83,60.9695,198591.0
2021-01-25 11:00:00,69.9,70.0,68.5,69.47,159661.0,60.9172,61.0043,59.6971,60.5424,159661.0
2021-01-25 11:30:00,69.42,69.81,69.01,69.4,117591.0,60.4989,60.8387,60.1416,60.4814,117591.0
2021-01-25 12:00:00,69.41,69.55,68.0,68.56,97773.0,60.4902,60.6122,59.2614,59.7494,97773.0
2021-01-25 12:30:00,68.52,68.9,68.36,68.62,95797.0,59.7145,60.0457,59.5751,59.8017,95797.0
2021-01-25 13:00:00,68.56,69.26,68.48,69.02,61866.0,59.7494,60.3594,59.6797,60.1503,61866.0
2021-01-25 13:30:00,69.01,69.36,68.79,68.88,48652.0,60.1416,60.4466,59.9498,60.0283,48652.0
2021-01-25 14:00:00,68.93,69.0,68.56,69.0,49578.0,60.0718,60.1328,59.7494,60.1328,49578.0
2021-01-25 14:30:00,68.95,69.15,68.84,69.11,98342.0,60.0893,60.2636,59.9934,60.2287,98342.0
2021-01-25 15:00:00,69.12,69.48,68.87,69.22,128115.0,60.2374,60.5512,60.0195,60.3246,128115.0
2021-01-25 15:30:00,69.22,69.24,68.43,68.6,265042.0,60.3246,60.342,59.6361,59.7842,265042.0
2021-01-26 09:30:00,69.1,69.5,67.83,68.45,66602.0,60.22,60.5686,59.1132,59.6535,66602.0
2021-01-26 10:00:00,68.4,68.88,67.5,68.42,257468.0,59.6099,60.0283,58.8256,59.6274,257468.0
2021-01-26 10:30:00,68.4,68.64,67.53,67.95,76500.0,59.6099,59.8191,58.8517,59.2178,76500.0
2021-01-26 11:00:00,67.9,68.43,67.65,68.19,70631.0,59.1742,59.6361,58.9563,59.4269,70631.0
2021-01-26 11:30:00,68.15,68.15,66.84,66.9,54141.0,59.3921,59.3921,58.2504,58.3027,54141.0
2021-01-26 12:00:00,66.86,67.22,66.8,67.06,59239.0,58.2679,58.5816,58.2156,58.4421,59239.0
2021-01-26 12:30:00,66.99,67.35,66.83,67.09,71964.0,58.3811,58.6949,58.2417,58.4683,71964.0
2021-01-26 13:00:00,67.09,67.6,66.87,67.52,79836.0,58.4683,58.9128,58.2766,58.843,79836.0
2021-01-26 13:30:00,67.51,67.54,66.86,66.91,59681.0,58.8343,58.8605,58.2679,58.3114,59681.0
2021-01-26 14:00:00,66.94,67.2,66.69,66.96,49162.0,58.3376,58.5642,58.1197,58.355,49162.0
2021-01-26 14:30:00,66.93,67.71,66.86,67.46,73076.0,58.3289,59.0086,58.2679,58.7907,73076.0
2021-01-26 15:00:00,67.45,68.45,67.45,68.38,96782.0,58.782,59.6535,58.782,59.5925,96782.0
2021-01-26 15:30:00,68.36,68.88,68.12,68.56,348815.0,59.5751,60.0283,59.3659,59.7494,348815.0
2021-01-27 09:30:00,69.98,70.03,67.04,68.31,204824.0,60.9869,61.0305,58.4247,59.5315,204824.0
2021-01-27 10:00:00,68.72,69.62,67.69,69.45,192270.0,59.8888,60.6732,58.9912,60.525,192270.0
2021-01-27 10:30:00,69.49,69.67,68.23,69.4,132646.0,60.5599,60.7167,59.4618,60.4814,132646.0
2021-01-27 11:00:00,69.34,70.16,69.0,69.99,118147.0,60.4291,61.1438,60.1328,60.9956,118147.0
2021-01-27 11:30:00,70.03,70.48,69.56,69.56,78279.0,61.0305,61.4226,60.6209,60.6209,78279.0
2021-01-27 12:00:00,69.59,69.89,68.72,69.0,214468.0,60.647,60.9085,59.8888,60.1328,214468.0
2021-01-27 12:30:00,68.99,70.02,68.91,69.76,83813.0,60.1241,61.0218,60.0544,60.7952,83813.0
2021-01-27 13:00:00,69.8,70.0,69.25,69.78,113116.0,60.83,61.0043,60.3507,60.8126,113116.0
2021-01-27 13:30:00,69.77,70.85,69.76,70.49,144370.0,60.8039,61.7451,60.7952,61.4314,144370.0
2021-01-27 14:00:00,70.49,71.05,70.14,70.19,108330.0,61.4314,61.9194,61.1263,61.1699,108330.0
2021-01-27 14:30:00,70.24,70.83,69.55,69.81,202042.0,61.2135,61.7277,60.6122,60.8387,202042.0
2021-01-27 15:00:00,69.88,70.73,69.82,70.08,136654.0,60.8998,61.6405,60.8475,61.0741,136654.0
2021-01-27 15:30:00,70.09,70.72,69.82,70.39,364588.0,61.0828,61.6318,60.8475,61.3442,364588.0
2021-01-28 09:30:00,70.44,70.68,68.62,69.94,285470.0,61.3878,61.5969,59.8017,60.952,285470.0
2021-01-28 10:00:00,70.06,70.42,69.09,69.36,183619.0,61.0566,61.3704,60.2113,60.4466,183619.0
2021-01-28 10:30:00,69.36,69.67,68.55,69.09,106374.0,60.4466,60.7167,59.7407,60.2113,106374.0
2021-01-28 11:00:00,69.17,69.24,67.5,67.91,128231.0,60.281,60.342,58.8256,59.1829,128231.0
2021-01-28 11:30:00,67.9,68.96,67.18,68.82,128980.0,59.1742,60.098,58.5467,59.976,128980.0
2021-01-28 12:00:00,68.81,68.85,68.09,68.23,56850.0,59.9673,60.0021,59.3398,59.4618,56850.0
2021-01-28 12:30:00,68.3,68.4,68.0,68.22,112581.0,59.5228,59.6099,59.2614,59.4531,112581.0
2021-01-28 13:00:00,68.26,68.56,68.01,68.34,103046.0,59.4879,59.7494,59.2701,59.5577,103046.0
2021-01-28 13:30:00,68.33,68.56,68.15,68.33,44502.0,59.5489,59.7494,59.3921,59.5489,44502.0
2021-01-28 14:00:00,68.33,68.35,67.42,67.52,118403.0,59.5489,59.5664,58.7559,58.843,118403.0
2021-01-28 14:30:00,67.48,68.22,67.4,67.9,59365.0,58.8082,59.4531,58.7385,59.1742,59365.0
2021-01-28 15:00:00,67.85,68.22,67.51,67.51,59971.0,59.1306,59.4531,58.8343,58.8343,59971.0
2021-01-28 15:30:00,67.57,68.52,67.57,68.09,341660.0,58.8866,59.7145,58.8866,59.3398,341660.0
2021-01-29 09:30:00,68.02,69.23,67.62,68.81,87584.0,59.2788,60.3333,58.9302,59.9673,87584.0
2021-01-29 10:00:00,69.09,69.47,68.61,69.1,66627.0,60.2113,60.5424,59.793,60.22,66627.0
2021-01-29 10:30:00,69.07,69.76,69.03,69.64,49525.0,60.1938,60.7952,60.159,60.6906,49525.0
2021-01-29 11:00:00,69.61,69.85,69.2,69.33,53538.0,60.6644,60.8736,60.3071,60.4204,53538.0
2021-01-29 11:30:00,69.23,69.48,68.81,69.45,68304.0,60.3333,60.5512,59.9673,60.525,68304.0
2021-01-29 12:00:00,69.44,69.76,68.55,68.77,80352.0,60.5163,60.7952,59.7407,59.9324,80352.0
2021-01-29 12:30:00,68.69,68.72,67.59,68.14,73438.0,59.8627,59.8888,58.904,59.3834,73438.0
2021-01-29 13:00:00,68.02,68.55,67.5,68.55,60202.0,59.2788,59.7407,58.8256,59.7407,60202.0
2021-01-29 13:30:00,68.49,68.52,67.46,67.67,62838.0,59.6884,59.7145,58.7907,58.9738,62838.0
2021-01-29 14:00:00,67.66,68.19,67.25,67.32,90852.0,58.965,59.4269,58.6077,58.6687,90852.0
2021-01-29 14:30:00,67.28,67.44,66.71,66.82,75328.0,58.6339,58.7733,58.1371,58.233,75328.0
2021-01-29 15:00:00,66.81,67.31,66.81,67.11,100125.0,58.2243,58.66,58.2243,58.4857,100125.0
2021-01-29 15:30:00,67.1,67.38,66.78,66.98,294096.0,58.477,58.721,58.1981,58.3724,294096.0
2021-02-01 09:30:00,67.74,68.02,66.93,67.76,134677.0,59.0348,59.2788,58.3289,59.0522,134677.0
2021-02-01 10:00:00,67.86,68.09,67.55,67.77,133273.0,59.1393,59.3398,58.8692,59.0609,133273.0
2021-02-01 10:30:00,67.74,68.04,66.92,67.05,107116.0,59.0348,59.2962,58.3201,58.4334,107116.0
2021-02-01 11:00:00,67.05,67.71,66.85,67.6,60434.0,58.4334,59.0086,58.2591,58.9128,60434.0
2021-02-01 11:30:00,67.63,67.85,67.2,67.68,51860.0,58.9389,59.1306,58.5642,58.9825,51860.0
2021-02-01 12:00:00,67.64,67.7,67.08,67.13,34606.0,58.9476,58.9999,58.4596,58.5032,34606.0
2021-02-01 12:30:00,67.15,67.57,67.05,67.52,28310.0,58.5206,58.8866,58.4334,58.843,28310.0
2021-02-01 13:00:00,67.53,67.82,67.46,67.69,30502.0,58.8517,59.1045,58.7907,58.9912,30502.0
2021-02-01 13:30:00,67.71,68.29,67.61,68.16,49418.0,59.0086,59.5141,58.9215,59.4008,49418.0
2021-02-01 14:00:00,68.17,68.49,68.0,68.44,35012.0,59.4095,59.6884,59.2614,59.6448,35012.0
2021-02-01 14:30:00,68.44,68.44,67.89,68.17,49762.0,59.6448,59.6448,59.1655,59.4095,49762.0
2021-02-01 15:00:00,68.17,68.34,68.05,68.15,48623.0,59.4095,59.5577,59.3049,59.3921,48623.0
2021-02-01 15:30:00,68.14,68.72,68.09,68.66,259477.0,59.3834,59.8888,59.3398,59.8365,259477.0
2021-02-02 09:30:00,68.32,69.43,67.93,68.06,112957.0,59.5402,60.5076,59.2003,59.3136,112957.0
2021-02-02 10:00:00,68.09,68.45,67.67,68.03,98727.0,59.3398,59.6535,58.9738,59.2875,98727.0
2021-02-02 10:30:00,68.06,69.12,67.82,68.78,80568.0,59.3136,60.2374,59.1045,59.9411,80568.0
2021-02-02 11:00:00,68.73,69.54,68.59,69.5,50508.0,59.8975,60.6034,59.7755,60.5686,50508.0
2021-02-02 11:30:00,69.51,69.69,69.27,69.4,35367.0,60.5773,60.7342,60.3681,60.4814,35367.0
2021-02-02 12:00:00,69.39,69.95,69.38,69.91,90274.0,60.4727,60.9608,60.464,60.9259,90274.0
2021-02-02 12:30:00,69.94,70.19,69.91,69.94,82655.0,60.952,61.1699,60.9259,60.952,82655.0
2021-02-02 13:00:00,69.92,69.92,69.39,69.68,32320.0,60.9346,60.9346,60.4727,60.7255,32320.0
2021-02-02 13:30:00,69.78,69.91,69.57,69.73,30076.0,60.8126,60.9259,60.6296,60.769,30076.0
2021-02-02 14:00:00,69.74,69.83,69.53,69.75,30663.0,60.7777,60.8562,60.5947,60.7865,30663.0
2021-02-02 14:30:00,69.78,70.34,69.74,70.14,92230.0,60.8126,61.3006,60.7777,61.1263,92230.0
2021-02-02 15:00:00,70.1,70.15,69.76,69.77,95977.0,61.0915,61.1351,60.7952,60.8039,95977.0
2021-02-02 15:30:00,69.79,70.17,69.76,70.07,335189.0,60.8213,61.1525,60.7952,61.0653,335189.0
2021-02-03 09:30:00,70.58,70.92,70.1,70.41,146173.0,61.5098,61.8061,61.0915,61.3616,146173.0
2021-02-03 10:00:00,70.41,70.53,69.98,70.28,55601.0,61.3616,61.4662,60.9869,61.2483,55601.0
2021-02-03 10:30:00,70.28,71.35,70.15,71.16,73892.0,61.2483,62.1808,61.1351,62.0153,73892.0
2021-02-03 11:00:00,71.17,71.32,70.85,70.94,63184.0,62.024,62.1547,61.7451,61.8235,63184.0
2021-02-03 11:30:00,71.02,71.69,70.76,71.6,50971.0,61.8933,62.4771,61.6667,62.3987,50971.0
2021-02-03 12:00:00,71.62,71.62,71.23,71.36,26131.0,62.4161,62.4161,62.0763,62.1896,26131.0
2021-02-03 12:30:00,71.36,71.96,71.26,71.9,45548.0,62.1896,62.7125,62.1024,62.6602,45548.0
2021-02-03 13:00:00,71.9,71.97,71.75,71.84,28755.0,62.6602,62.7212,62.5294,62.6079,28755.0
2021-02-03 13:30:00,71.88,72.03,71.62,71.88,38016.0,62.6427,62.7735,62.4161,62.6427,38016.0
2021-02-03 14:00:00,71.87,71.98,71.72,71.93,35668.0,62.634,62.7299,62.5033,62.6863,35668.0
2021-02-03 14:30:00,71.94,71.97,71.71,71.96,65118.0,62.695,62.7212,62.4946,62.7125,65118.0
2021-02-03 15:00:00,71.94,72.06,71.78,71.93,48381.0,62.695,62.7996,62.5556,62.6863,48381.0
2021-02-03 15:30:00,71.94,72.33,71.93,72.31,224311.0,62.695,63.0349,62.6863,63.0175,224311.0
2021-02-04 09:30:00,73.0,74.6,72.88,73.03,271315.0,63.6188,65.0132,63.5142,63.6449,271315.0
2021-02-04 10:00:00,73.18,73.73,72.97,73.5,101823.0,63.7757,64.255,63.5927,64.0545,101823.0
2021-02-04 10:30:00,73.5,74.0,73.13,73.42,173103.0,64.0545,64.4903,63.7321,63.9848,173103.0
2021-02-04 11:00:00,73.45,73.62,73.06,73.31,66478.0,64.011,64.1591,63.6711,63.889,66478.0
2021-02-04 11:30:00,73.33,73.41,72.91,73.06,51789.0,63.9064,63.9761,63.5404,63.6711,51789.0
2021-02-04 12:00:00,73.07,73.88,73.02,73.75,89888.0,63.6798,64.3857,63.6362,64.2724,89888.0
2021-02-04 12:30:00,73.77,73.77,73.26,73.26,66577.0,64.2898,64.2898,63.8454,63.8454,66577.0
2021-02-04 13:00:00,73.26,73.49,73.26,73.44,28612.0,63.8454,64.0458,63.8454,64.0023,28612.0
2021-02-04 13:30:00,73.46,73.71,73.46,73.67,27640.0,64.0197,64.2376,64.0197,64.2027,27640.0
2021-02-04 14:00:00,73.72,73.84,73.58,73.82,38907.0,64.2463,64.3509,64.1243,64.3334,38907.0
2021-02-04 14:30:00,73.83,74.01,73.83,73.94,44193.0,64.3421,64.499,64.3421,64.438,44193.0
2021-02-04 15:00:00,73.96,74.31,73.86,73.9,57595.0,64.4554,64.7605,64.3683,64.4031,57595.0
2021-02-04 15:30:00,73.89,74.12,73.58,74.08,280129.0,64.3944,64.5949,64.1243,64.56,280129.0
2021-02-05 09:30:00,74.12,74.66,73.24,73.87,95345.0,64.5949,65.0655,63.828,64.377,95345.0
2021-02-05 10:00:00,73.99,74.56,73.8,74.3,59670.0,64.4816,64.9783,64.316,64.7517,59670.0
2021-02-05 10:30:00,74.33,74.89,74.33,74.76,38090.0,64.7779,65.2659,64.7779,65.1526,38090.0
2021-02-05 11:00:00,74.72,74.75,74.33,74.7,34816.0,65.1178,65.1439,64.7779,65.1003,34816.0
2021-02-05 11:30:00,74.62,74.76,74.45,74.56,39449.0,65.0306,65.1526,64.8825,64.9783,39449.0
2021-02-05 12:00:00,74.58,75.06,74.51,75.0,63734.0,64.9958,65.4141,64.9348,65.3618,63734.0
2021-02-05 12:30:00,75.0,75.09,74.82,75.01,32988.0,65.3618,65.4402,65.2049,65.3705,32988.0
2021-02-05 13:00:00,75.02,75.16,74.84,75.09,49889.0,65.3792,65.5012,65.2223,65.4402,49889.0
2021-02-05 13:30:00,75.05,75.12,74.84,75.05,38360.0,65.4054,65.4664,65.2223,65.4054,38360.0
2021-02-05 14:00:00,75.05,75.28,74.91,75.12,59681.0,65.4054,65.6058,65.2833,65.4664,59681.0
2021-02-05 14:30:00,75.11,75.39,75.11,75.29,144627.0,65.4576,65.7017,65.4576,65.6145,144627.0
2021-02-05 15:00:00,75.31,75.72,75.2,75.41,184953.0,65.6319,65.9893,65.5361,65.7191,184953.0
2021-02-05 15:30:00,75.45,75.8,75.37,75.64,277036.0,65.754,66.059,65.6842,65.9195,277036.0
2021-02-08 09:30:00,76.03,77.28,76.03,76.98,74933.0,66.2594,67.3488,66.2594,67.0873,74933.0
2021-02-08 10:00:00,76.92,77.41,76.69,77.17,68772.0,67.035,67.4621,66.8346,67.2529,68772.0
2021-02-08 10:30:00,77.15,77.63,77.14,77.33,55287.0,67.2355,67.6538,67.2268,67.3924,55287.0
2021-02-08 11:00:00,77.34,77.67,77.31,77.45,34465.0,67.4011,67.6887,67.3749,67.4969,34465.0
2021-02-08 11:30:00,77.46,78.0,77.16,77.75,69403.0,67.5056,67.9763,67.2442,67.7584,69403.0
2021-02-08 12:00:00,77.71,78.04,77.51,77.91,28034.0,67.7235,68.0111,67.5492,67.8978,28034.0
2021-02-08 12:30:00,77.98,78.39,77.9,77.99,56445.0,67.9588,68.3161,67.8891,67.9675,56445.0
2021-02-08 13:00:00,78.0,78.21,77.91,78.07,102185.0,67.9763,68.1593,67.8978,68.0373,102185.0
2021-02-08 13:30:00,78.1,78.21,77.54,77.54,95140.0,68.0634,68.1593,67.5754,67.5754,95140.0
2021-02-08 14:00:00,77.56,77.7,77.48,77.51,36675.0,67.5928,67.7148,67.5231,67.5492,36675.0
2021-02-08 14:30:00,77.54,77.91,77.51,77.81,31865.0,67.5754,67.8978,67.5492,67.8107,31865.0
2021-02-08 15:00:00,77.81,77.88,77.28,77.52,38671.0,67.8107,67.8717,67.3488,67.5579,38671.0
2021-02-08 15:30:00,77.56,77.7,77.34,77.54,157931.0,67.5928,67.7148,67.4011,67.5754,157931.0
2021-02-09 09:30:00,77.04,77.59,76.38,77.39,55403.0,67.1396,67.6189,66.5644,67.4446,55403.0
2021-02-09 10:00:00,77.35,77.5,76.88,76.94,37342.0,67.4098,67.5405,67.0002,67.0525,37342.0
2021-02-09 10:30:00,76.95,77.76,76.85,77.71,27528.0,67.0612,67.7671,66.974,67.7235,27528.0
2021-02-09 11:00:00,77.71,77.83,77.38,77.49,27617.0,67.7235,67.8281,67.4359,67.5318,27617.0
2021-02-09 11:30:00,77.54,77.64,77.26,77.27,43280.0,67.5754,67.6625,67.3314,67.3401,43280.0
2021-02-09 12:00:00,77.29,77.65,77.16,77.56,86966.0,67.3575,67.6712,67.2442,67.5928,86966.0
2021-02-09 12:30:00,77.59,78.05,77.59,77.99,37644.0,67.6189,68.0198,67.6189,67.9675,37644.0
2021-02-09 13:00:00,78.01,78.09,77.74,77.74,30298.0,67.985,68.0547,67.7497,67.7497,30298.0
2021-02-09 13:30:00,77.78,77.79,77.45,77.45,49372.0,67.7845,67.7932,67.4969,67.4969,49372.0
2021-02-09 14:00:00,77.41,77.47,77.01,77.26,67625.0,67.4621,67.5144,67.1135,67.3314,67625.0
2021-02-09 14:30:00,77.22,77.22,77.07,77.16,60689.0,67.2965,67.2965,67.1658,67.2442,60689.0
2021-02-09 15:00:00,77.16,77.16,76.83,77.0,75113.0,67.2442,67.2442,66.9566,67.1048,75113.0
2021-02-09 15:30:00,77.02,77.27,76.99,77.21,221095.0,67.1222,67.3401,67.096,67.2878,221095.0
2021-02-10 09:30:00,77.97,78.52,77.7,78.31,110863.0,67.9501,68.4294,67.7148,68.2464,110863.0
2021-02-10 10:00:00,78.49,78.62,76.9,77.21,148757.0,68.4033,68.5166,67.0176,67.2878,148757.0
2021-02-10 10:30:00,77.13,77.33,76.04,77.33,156179.0,67.2181,67.3924,66.2681,67.3924,156179.0
2021-02-10 11:00:00,77.32,77.54,76.5,77.07,112025.0,67.3836,67.5754,66.669,67.1658,112025.0
2021-02-10 11:30:00,77.07,77.07,76.55,76.81,26256.0,67.1658,67.1658,66.7126,66.9392,26256.0
2021-02-10 12:00:00,76.72,76.72,76.16,76.68,33165.0,66.8607,66.8607,66.3727,66.8259,33165.0
2021-02-10 12:30:00,76.73,77.41,76.7,77.41,19294.0,66.8695,67.4621,66.8433,67.4621,19294.0
2021-02-10 13:00:00,77.38,77.45,77.06,77.4,17380.0,67.4359,67.4969,67.1571,67.4534,17380.0
2021-02-10 13:30:00,77.44,77.5,76.84,77.5,35776.0,67.4882,67.5405,66.9653,67.5405,35776.0
2021-02-10 14:00:00,77.49,77.75,77.36,77.7,35432.0,67.5318,67.7584,67.4185,67.7148,35432.0
2021-02-10 14:30:00,77.73,77.82,77.59,77.69,28526.0,67.741,67.8194,67.6189,67.7061,28526.0
2021-02-10 15:00:00,77.68,77.74,77.53,77.61,44135.0,67.6974,67.7497,67.5667,67.6364,44135.0
2021-02-10 15:30:00,77.61,77.77,77.49,77.72,187772.0,67.6364,67.7758,67.5318,67.7322,187772.0
2021-02-11 09:30:00,78.75,80.32,78.5,78.9,159524.0,68.6299,69.9981,68.412,68.7606,159524.0
2021-02-11 10:00:00,78.9,78.93,78.16,78.59,56381.0,68.7606,68.7867,68.1157,68.4904,56381.0
2021-02-11 10:30:00,78.58,79.24,78.52,79.2,46115.0,68.4817,69.0569,68.4294,69.022,46115.0
2021-02-11 11:00:00,79.19,79.19,78.62,79.16,199197.0,69.0133,69.0133,68.5166,68.9872,199197.0
2021-02-11 11:30:00,79.13,79.39,78.74,78.91,55380.0,68.961,69.1876,68.6212,68.7693,55380.0
2021-02-11 12:00:00,78.91,78.94,77.22,77.27,44455.0,68.7693,68.7955,67.2965,67.3401,44455.0
2021-02-11 12:30:00,77.28,77.77,77.16,77.47,46765.0,67.3488,67.7758,67.2442,67.5144,46765.0
2021-02-11 13:00:00,77.44,77.81,77.28,77.6,35508.0,67.4882,67.8107,67.3488,67.6277,35508.0
2021-02-11 13:30:00,77.56,77.68,77.39,77.52,27183.0,67.5928,67.6974,67.4446,67.5579,27183.0
2021-02-11 14:00:00,77.5,77.5,76.91,77.13,62548.0,67.5405,67.5405,67.0263,67.2181,62548.0
2021-02-11 14:30:00,77.15,77.33,77.03,77.03,32541.0,67.2355,67.3924,67.1309,67.1309,32541.0
2021-02-11 15:00:00,77.03,77.18,76.67,76.71,63496.0,67.1309,67.2616,66.8172,66.852,63496.0
2021-02-11 15:30:00,76.72,76.74,76.0,76.16,382929.0,66.8607,66.8782,66.2333,66.3727,382929.0
2021-02-12 09:30:00,74.73,76.19,74.73,75.72,99886.0,65.1265,66.3989,65.1265,65.9893,99886.0
2021-02-12 10:00:00,75.76,75.97,74.85,75.23,98483.0,66.0241,66.2071,65.2311,65.5622,98483.0
2021-02-12 10:30:00,75.23,75.49,75.0,75.45,90611.0,65.5622,65.7888,65.3618,65.754,90611.0
2021-02-12 11:00:00,75.45,75.75,75.26,75.6,134461.0,65.754,66.0154,65.5884,65.8847,134461.0
2021-02-12 11:30:00,75.67,76.18,75.57,75.84,72602.0,65.9457,66.3901,65.8585,66.0938,72602.0
2021-02-12 12:00:00,75.86,76.06,75.79,75.83,50899.0,66.1113,66.2856,66.0503,66.0851,50899.0
2021-02-12 12:30:00,75.82,75.82,75.54,75.63,39809.0,66.0764,66.0764,65.8324,65.9108,39809.0
2021-02-12 13:00:00,75.62,75.69,75.16,75.23,51273.0,65.9021,65.9631,65.5012,65.5622,51273.0
2021-02-12 13:30:00,75.23,75.64,75.02,75.14,70938.0,65.5622,65.9195,65.3792,65.4838,70938.0
2021-02-12 14:00:00,75.17,75.29,75.01,75.08,72447.0,65.5099,65.6145,65.3705,65.4315,72447.0
2021-02-12 14:30:00,75.08,75.33,75.0,75.16,72552.0,65.4315,65.6494,65.3618,65.5012,72552.0
2021-02-12 15:00:00,75.15,75.29,74.63,74.63,159593.0,65.4925,65.6145,65.0393,65.0393,159593.0
2021-02-12 15:30:00,74.63,75.14,74.54,74.98,435321.0,65.0393,65.4838,64.9609,65.3444,435321.0
2021-02-16 09:30:00,75.35,75.63,74.4,74.47,37379.0,65.6668,65.9108,64.8389,64.8999,37379.0
2021-02-16 10:00:00,74.42,74.99,74.19,74.36,43235.0,64.8563,65.3531,64.6559,64.804,43235.0
2021-02-16 10:30:00,74.37,74.71,73.67,74.05,72991.0,64.8127,65.1091,64.2027,64.5339,72991.0
2021-02-16 11:00:00,74.04,74.36,73.79,73.94,39672.0,64.5252,64.804,64.3073,64.438,39672.0
2021-02-16 11:30:00,73.94,74.34,73.26,73.49,52457.0,64.438,64.7866,63.8454,64.0458,52457.0
2021-02-16 12:00:00,73.43,73.85,73.08,73.85,52919.0,63.9935,64.3596,63.6885,64.3596,52919.0
2021-02-16 12:30:00,73.8,74.56,73.74,74.55,50854.0,64.316,64.9783,64.2637,64.9696,50854.0
2021-02-16 13:00:00,74.54,74.89,74.33,74.85,32866.0,64.9609,65.2659,64.7779,65.2311,32866.0
2021-02-16 13:30:00,74.88,74.91,74.56,74.64,30702.0,65.2572,65.2833,64.9783,65.048,30702.0
2021-02-16 14:00:00,74.65,74.91,74.59,74.72,33113.0,65.0568,65.2833,65.0045,65.1178,33113.0
2021-02-16 14:30:00,74.71,74.73,74.38,74.55,67726.0,65.1091,65.1265,64.8215,64.9696,67726.0
2021-02-16 15:00:00,74.55,74.72,74.43,74.48,103642.0,64.9696,65.1178,64.865,64.9086,103642.0
2021-02-16 15:30:00,74.46,74.48,73.97,74.04,256133.0,64.8912,64.9086,64.4641,64.5252,256133.0
2021-02-17 09:30:00,73.76,74.25,72.83,73.58,212409.0,64.2811,64.7082,63.4706,64.1243,212409.0
2021-02-17 10:00:00,73.63,73.74,73.18,73.47,34302.0,64.1678,64.2637,63.7757,64.0284,34302.0
2021-02-17 10:30:00,73.43,73.49,72.76,72.95,45055.0,63.9935,64.0458,63.4096,63.5752,45055.0
2021-02-17 11:00:00,72.98,72.98,72.15,72.93,65766.0,63.6014,63.6014,62.878,63.5578,65766.0
2021-02-17 11:30:00,72.81,72.9,72.46,72.83,47057.0,63.4532,63.5317,63.1482,63.4706,47057.0
2021-02-17 12:00:00,72.89,73.27,72.81,73.0,64074.0,63.5229,63.8541,63.4532,63.6188,64074.0
2021-02-17 12:30:00,73.02,73.15,72.79,72.89,61625.0,63.6362,63.7495,63.4358,63.5229,61625.0
2021-02-17 13:00:00,72.88,73.36,72.87,73.32,62626.0,63.5142,63.9325,63.5055,63.8977,62626.0
2021-02-17 13:30:00,73.29,73.63,73.14,73.34,64272.0,63.8715,64.1678,63.7408,63.9151,64272.0
2021-02-17 14:00:00,73.44,73.57,73.17,73.29,51936.0,64.0023,64.1156,63.767,63.8715,51936.0
2021-02-17 14:30:00,73.29,73.5,73.2,73.33,29566.0,63.8715,64.0545,63.7931,63.9064,29566.0
2021-02-17 15:00:00,73.33,73.64,73.32,73.52,90317.0,63.9064,64.1766,63.8977,64.072,90317.0
2021-02-17 15:30:00,73.52,73.53,72.75,72.76,307934.0,64.072,64.0807,63.4009,63.4096,307934.0
2021-02-18 09:30:00,72.93,72.93,71.78,72.27,112501.0,63.5578,63.5578,62.5556,62.9826,112501.0
2021-02-18 10:00:00,72.16,72.39,71.51,71.79,60187.0,62.8868,63.0872,62.3203,62.5643,60187.0
2021-02-18 10:30:00,71.83,71.93,71.43,71.46,135825.0,62.5992,62.6863,62.2506,62.2767,135825.0
2021-02-18 11:00:00,71.42,72.23,71.19,71.97,172619.0,62.2418,62.9478,62.0414,62.7212,172619.0
2021-02-18 11:30:00,71.96,72.06,71.82,72.03,75517.0,62.7125,62.7996,62.5904,62.7735,75517.0
2021-02-18 12:00:00,72.03,72.71,71.81,72.63,173032.0,62.7735,63.3661,62.5817,63.2964,173032.0
2021-02-18 12:30:00,72.62,72.95,72.32,72.32,50822.0,63.2876,63.5752,63.0262,63.0262,50822.0
2021-02-18 13:00:00,72.34,72.63,72.26,72.3,66744.0,63.0436,63.2964,62.9739,63.0088,66744.0
2021-02-18 13:30:00,72.32,72.6,71.93,72.48,101386.0,63.0262,63.2702,62.6863,63.1656,101386.0
2021-02-18 14:00:00,72.48,72.88,72.34,72.67,62946.0,63.1656,63.5142,63.0436,63.3312,62946.0
2021-02-18 14:30:00,72.7,72.97,72.58,72.87,36928.0,63.3574,63.5927,63.2528,63.5055,36928.0
2021-02-18 15:00:00,72.84,73.42,72.81,73.12,60873.0,63.4794,63.9848,63.4532,63.7234,60873.0
2021-02-18 15:30:00,73.11,73.46,73.04,73.2,217167.0,63.7147,64.0197,63.6537,63.7931,217167.0
2021-02-19 09:30:00,73.3,74.15,73.26,73.74,42208.0,63.8802,64.621,63.8454,64.2637,42208.0
2021-02-19 10:00:00,73.68,74.43,73.45,74.35,26092.0,64.2114,64.865,64.011,64.7953,26092.0
2021-02-19 10:30:00,74.38,74.66,74.19,74.48,56462.0,64.8215,65.0655,64.6559,64.9086,56462.0
2021-02-19 11:00:00,74.46,74.74,74.23,74.28,50273.0,64.8912,65.1352,64.6907,64.7343,50273.0
2021-02-19 11:30:00,74.34,74.82,74.33,74.48,38779.0,64.7866,65.2049,64.7779,64.9086,38779.0
2021-02-19 12:00:00,74.46,74.94,74.39,74.78,28718.0,64.8912,65.3095,64.8302,65.1701,28718.0
2021-02-19 12:30:00,74.81,75.1,74.45,74.55,61229.0,65.1962,65.4489,64.8825,64.9696,61229.0
2021-02-19 13:00:00,74.55,74.55,74.36,74.46,48417.0,64.9696,64.9696,64.804,64.8912,48417.0
2021-02-19 13:30:00,74.46,74.78,74.4,74.62,36751.0,64.8912,65.1701,64.8389,65.0306,36751.0
2021-02-19 14:00:00,74.64,74.71,74.06,74.11,39209.0,65.048,65.1091,64.5426,64.5862,39209.0
2021-02-19 14:30:00,74.09,74.48,74.08,74.46,48118.0,64.5687,64.9086,64.56,64.8912,48118.0
2021-02-19 15:00:00,74.46,74.52,74.36,74.39,60708.0,64.8912,64.9435,64.804,64.8302,60708.0
2021-02-19 15:30:00,74.36,74.74,74.36,74.64,172147.0,64.804,65.1352,64.804,65.048,172147.0
2021-02-22 09:30:00,74.13,75.7,73.98,74.94,55488.0,64.6036,65.9718,64.4729,65.3095,55488.0
2021-02-22 10:00:00,75.0,75.78,75.0,75.57,57512.0,65.3618,66.0415,65.3618,65.8585,57512.0
2021-02-22 10:30:00,75.51,75.65,74.78,74.78,58919.0,65.8062,65.9283,65.1701,65.1701,58919.0
2021-02-22 11:00:00,74.8,75.39,74.69,75.24,26293.0,65.1875,65.7017,65.0916,65.5709,26293.0
2021-02-22 11:30:00,75.2,75.57,75.15,75.37,26485.0,65.5361,65.8585,65.4925,65.6842,26485.0
2021-02-22 12:00:00,75.43,75.92,75.22,75.78,47247.0,65.7365,66.1636,65.5535,66.0415,47247.0
2021-02-22 12:30:00,75.75,75.88,75.51,75.71,37243.0,66.0154,66.1287,65.8062,65.9805,37243.0
2021-02-22 13:00:00,75.74,75.74,75.17,75.26,78483.0,66.0067,66.0067,65.5099,65.5884,78483.0
2021-02-22 13:30:00,75.27,75.48,74.99,75.05,34725.0,65.5971,65.7801,65.3531,65.4054,34725.0
2021-02-22 14:00:00,75.06,75.33,74.96,75.03,34588.0,65.4141,65.6494,65.3269,65.3879,34588.0
2021-02-22 14:30:00,75.05,75.12,74.75,74.86,36110.0,65.4054,65.4664,65.1439,65.2398,36110.0
2021-02-22 15:00:00,74.86,74.89,74.67,74.67,58298.0,65.2398,65.2659,65.0742,65.0742,58298.0
2021-02-22 15:30:00,74.65,74.81,74.38,74.42,154987.0,65.0568,65.1962,64.8215,64.8563,154987.0
2021-02-23 09:30:00,72.68,72.77,70.25,72.48,124941.0,63.3399,63.4184,61.2222,63.1656,124941.0
2021-02-23 10:00:00,72.65,73.17,72.12,72.88,32098.0,63.3138,63.767,62.8519,63.5142,32098.0
2021-02-23 10:30:00,72.96,73.37,72.66,73.21,31561.0,63.5839,63.9413,63.3225,63.8018,31561.0
2021-02-23 11:00:00,73.31,73.91,73.16,73.48,50022.0,63.889,64.4119,63.7582,64.0371,50022.0
2021-02-23 11:30:00,73.38,73.74,73.24,73.64,42992.0,63.95,64.2637,63.828,64.1766,42992.0
2021-02-23 12:00:00,73.57,73.7,72.86,73.66,58178.0,64.1156,64.2288,63.4968,64.194,58178.0
2021-02-23 12:30:00,73.68,73.82,73.04,73.19,29187.0,64.2114,64.3334,63.6537,63.7844,29187.0
2021-02-23 13:00:00,73.06,73.63,72.99,73.59,24922.0,63.6711,64.1678,63.6101,64.133,24922.0
2021-02-23 13:30:00,73.61,73.61,73.08,73.4,28765.0,64.1504,64.1504,63.6885,63.9674,28765.0
2021-02-23 14:00:00,73.45,73.55,73.25,73.45,30095.0,64.011,64.0981,63.8367,64.011,30095.0
2021-02-23 14:30:00,73.4,73.47,73.02,73.42,28171.0,63.9674,64.0284,63.6362,63.9848,28171.0
2021-02-23 15:00:00,73.41,73.84,73.35,73.72,36844.0,63.9761,64.3509,63.9238,64.2463,36844.0
2021-02-23 15:30:00,73.76,73.8,73.25,73.26,167221.0,64.2811,64.316,63.8367,63.8454,167221.0
2021-02-24 09:30:00,73.71,74.5,72.66,73.68,49107.0,64.2376,64.926,63.3225,64.2114,49107.0
2021-02-24 10:00:00,73.74,74.14,73.27,73.45,56041.0,64.2637,64.6123,63.8541,64.011,56041.0
2021-02-24 10:30:00,73.41,73.57,72.94,73.57,33217.0,63.9761,64.1156,63.5665,64.1156,33217.0
2021-02-24 11:00:00,73.53,74.29,73.35,74.16,45861.0,64.0807,64.743,63.9238,64.6297,45861.0
2021-02-24 11:30:00,74.2,74.31,73.92,74.15,21356.0,64.6646,64.7605,64.4206,64.621,21356.0
2021-02-24 12:00:00,74.08,74.67,74.08,74.63,32302.0,64.56,65.0742,64.56,65.0393,32302.0
2021-02-24 12:30:00,74.59,75.16,74.58,74.64,66729.0,65.0045,65.5012,64.9958,65.048,66729.0
2021-02-24 13:00:00,74.69,74.84,74.46,74.64,26616.0,65.0916,65.2223,64.8912,65.048,26616.0
2021-02-24 13:30:00,74.6,74.73,74.16,74.32,23980.0,65.0132,65.1265,64.6297,64.7692,23980.0
2021-02-24 14:00:00,74.32,74.33,74.0,74.21,25821.0,64.7692,64.7779,64.4903,64.6733,25821.0
2021-02-24 14:30:00,74.21,74.39,74.09,74.28,28516.0,64.6733,64.8302,64.5687,64.7343,28516.0
2021-02-24 15:00:00,74.28,74.78,74.27,74.77,33165.0,64.7343,65.1701,64.7256,65.1613,33165.0
2021-02-24 15:30:00,74.77,75.15,74.6,75.09,178180.0,65.1613,65.4925,65.0132,65.4402,178180.0
2021-02-25 09:30:00,75.32,75.8,74.69,75.26,44344.0,65.6407,66.059,65.0916,65.5884,44344.0
2021-02-25 10:00:00,75.17,75.49,74.62,75.01,57755.0,65.5099,65.7888,65.0306,65.3705,57755.0
2021-02-25 10:30:00,75.07,75.14,74.61,75.13,32299.0,65.4228,65.4838,65.0219,65.4751,32299.0
2021-02-25 11:00:00,75.17,75.27,74.74,74.78,46079.0,65.5099,65.5971,65.1352,65.1701,46079.0
2021-02-25 11:30:00,74.81,74.84,73.97,74.01,47105.0,65.1962,65.2223,64.4641,64.499,47105.0
2021-02-25 12:00:00,74.07,74.24,73.7,73.8,35849.0,64.5513,64.6995,64.2288,64.316,35849.0
2021-02-25 12:30:00,73.74,73.85,73.12,73.12,53469.0,64.2637,64.3596,63.7234,63.7234,53469.0
2021-02-25 13:00:00,73.11,73.7,72.98,73.64,33927.0,63.7147,64.2288,63.6014,64.1766,33927.0
2021-02-25 13:30:00,73.65,74.18,73.42,74.04,40946.0,64.1853,64.6472,63.9848,64.5252,40946.0
2021-02-25 14:00:00,74.02,74.5,73.81,74.41,31224.0,64.5077,64.926,64.3247,64.8476,31224.0
2021-02-25 14:30:00,74.39,74.39,73.96,74.11,25877.0,64.8302,64.8302,64.4554,64.5862,25877.0
2021-02-25 15:00:00,74.1,74.16,73.47,73.51,42507.0,64.5774,64.6297,64.0284,64.0633,42507.0
2021-02-25 15:30:00,73.52,73.72,72.84,73.03,186398.0,64.072,64.2463,63.4794,63.6449,186398.0
2021-02-26 09:30:00,73.37,73.72,72.15,72.15,65586.0,63.9413,64.2463,62.878,62.878,65586.0
2021-02-26 10:00:00,72.13,72.46,70.83,70.85,144369.0,62.8606,63.1482,61.7277,61.7451,144369.0
2021-02-26 10:30:00,71.02,72.36,71.02,72.24,48350.0,61.8933,63.061,61.8933,62.9565,48350.0
2021-02-26 11:00:00,72.25,72.51,72.1,72.51,38956.0,62.9652,63.1918,62.8345,63.1918,38956.0
2021-02-26 11:30:00,72.44,72.65,71.76,71.76,82369.0,63.1308,63.3138,62.5382,62.5382,82369.0
2021-02-26 12:00:00,71.8,72.89,71.55,72.5,228594.0,62.573,63.5229,62.3551,63.1831,228594.0
2021-02-26 12:30:00,72.55,72.94,72.28,72.32,92671.0,63.2266,63.5665,62.9913,63.0262,92671.0
2021-02-26 13:00:00,72.18,72.44,71.94,72.27,28587.0,62.9042,63.1308,62.695,62.9826,28587.0
2021-02-26 13:30:00,72.28,72.28,71.49,71.63,33536.0,62.9913,62.9913,62.3029,62.4249,33536.0
2021-02-26 14:00:00,71.53,71.84,71.09,71.44,46578.0,62.3377,62.6079,61.9543,62.2593,46578.0
2021-02-26 14:30:00,71.35,71.67,71.26,71.45,38627.0,62.1808,62.4597,62.1024,62.268,38627.0
2021-02-26 15:00:00,71.47,71.65,71.21,71.21,58497.0,62.2854,62.4423,62.0588,62.0588,58497.0
2021-02-26 15:30:00,71.22,71.82,71.17,71.36,274978.0,62.0675,62.5904,62.024,62.1896,274978.0
2021-03-01 09:30:00,72.31,73.31,72.23,73.31,84482.0,63.0175,63.889,62.9478,63.889,84482.0
2021-03-01 10:00:00,73.31,74.32,73.29,74.07,54406.0,63.889,64.7692,63.8715,64.5513,54406.0
2021-03-01 10:30:00,74.08,74.28,73.5,73.97,66426.0,64.56,64.7343,64.0545,64.4641,66426.0
2021-03-01 11:00:00,74.01,75.05,73.93,74.7,57067.0,64.499,65.4054,64.4293,65.1003,57067.0
2021-03-01 11:30:00,74.66,75.23,74.6,74.84,31624.0,65.0655,65.5622,65.0132,65.2223,31624.0
2021-03-01 12:00:00,74.88,75.0,74.55,74.81,30437.0,65.2572,65.3618,64.9696,65.1962,30437.0
2021-03-01 12:30:00,74.82,74.87,74.39,74.42,24381.0,65.2049,65.2485,64.8302,64.8563,24381.0
2021-03-01 13:00:00,74.47,74.51,74.07,74.3,24316.0,64.8999,64.9348,64.5513,64.7517,24316.0
2021-03-01 13:30:00,74.34,74.45,74.07,74.08,25928.0,64.7866,64.8825,64.5513,64.56,25928.0
2021-03-01 14:00:00,74.09,74.24,74.0,74.1,33070.0,64.5687,64.6995,64.4903,64.5774,33070.0
2021-03-01 14:30:00,74.13,74.42,74.05,74.28,42824.0,64.6036,64.8563,64.5339,64.7343,42824.0
2021-03-01 15:00:00,74.24,74.36,73.49,73.56,62159.0,64.6995,64.804,64.0458,64.1068,62159.0
2021-03-01 15:30:00,73.6,74.05,73.6,73.99,186881.0,64.1417,64.5339,64.1417,64.4816,186881.0
2021-03-02 09:30:00,73.76,75.47,73.66,75.31,67243.0,64.2811,65.7714,64.194,65.6319,67243.0
2021-03-02 10:00:00,75.31,75.88,74.83,74.83,70542.0,65.6319,66.1287,65.2136,65.2136,70542.0
2021-03-02 10:30:00,74.81,74.91,74.09,74.49,85799.0,65.1962,65.2833,64.5687,64.9173,85799.0
2021-03-02 11:00:00,74.55,74.58,74.0,74.37,42314.0,64.9696,64.9958,64.4903,64.8127,42314.0
2021-03-02 11:30:00,74.37,74.5,73.87,74.02,52606.0,64.8127,64.926,64.377,64.5077,52606.0
2021-03-02 12:00:00,73.97,74.12,73.77,74.02,21861.0,64.4641,64.5949,64.2898,64.5077,21861.0
2021-03-02 12:30:00,74.02,74.46,74.01,74.18,44485.0,64.5077,64.8912,64.499,64.6472,44485.0
2021-03-02 13:00:00,74.13,74.37,73.94,73.99,51729.0,64.6036,64.8127,64.438,64.4816,51729.0
2021-03-02 13:30:00,74.05,74.22,73.94,73.94,34779.0,64.5339,64.682,64.438,64.438,34779.0
2021-03-02 14:00:00,73.97,74.07,73.49,73.62,72827.0,64.4641,64.5513,64.0458,64.1591,72827.0
2021-03-02 14:30:00,73.62,73.74,73.51,73.62,30293.0,64.1591,64.2637,64.0633,64.1591,30293.0
2021-03-02 15:00:00,73.64,74.02,73.5,73.5,57268.0,64.1766,64.5077,64.0545,64.0545,57268.0
2021-03-02 15:30:00,73.5,73.69,72.92,72.96,195137.0,64.0545,64.2201,63.5491,63.5839,195137.0
2021-03-03 09:30:00,73.64,74.24,73.18,73.96,75576.0,64.1766,64.6995,63.7757,64.4554,75576.0
2021-03-03 10:00:00,73.81,73.97,72.53,72.86,95561.0,64.3247,64.4641,63.2092,63.4968,95561.0
2021-03-03 10:30:00,73.0,73.86,72.7,73.83,52006.0,63.6188,64.3683,63.3574,64.3421,52006.0
2021-03-03 11:00:00,73.88,74.4,73.81,74.3,75535.0,64.3857,64.8389,64.3247,64.7517,75535.0
2021-03-03 11:30:00,74.18,74.47,73.86,74.3,37312.0,64.6472,64.8999,64.3683,64.7517,37312.0
2021-03-03 12:00:00,74.23,74.37,74.0,74.26,31338.0,64.6907,64.8127,64.4903,64.7169,31338.0
2021-03-03 12:30:00,74.24,74.65,74.1,74.1,40542.0,64.6995,65.0568,64.5774,64.5774,40542.0
2021-03-03 13:00:00,74.09,74.53,74.05,74.23,28333.0,64.5687,64.9522,64.5339,64.6907,28333.0
2021-03-03 13:30:00,74.23,74.23,73.18,73.31,23315.0,64.6907,64.6907,63.7757,63.889,23315.0
2021-03-03 14:00:00,73.42,73.48,72.74,72.75,22961.0,63.9848,64.0371,63.3922,63.4009,22961.0
2021-03-03 14:30:00,72.79,73.38,72.64,73.3,33818.0,63.4358,63.95,63.3051,63.8802,33818.0
2021-03-03 15:00:00,73.32,73.35,72.91,72.97,50916.0,63.8977,63.9238,63.5404,63.5927,50916.0
2021-03-03 15:30:00,72.94,73.09,72.34,72.37,202145.0,63.5665,63.6972,63.0436,63.0698,202145.0
2021-03-04 09:30:00,72.09,73.15,71.17,71.47,134285.0,62.8257,63.7495,62.024,62.2854,134285.0
2021-03-04 10:00:00,71.31,71.59,69.83,70.56,174876.0,62.146,62.39,60.8562,61.4924,174876.0
2021-03-04 10:30:00,70.5,71.18,70.45,71.03,83004.0,61.4401,62.0327,61.3965,61.902,83004.0
2021-03-04 11:00:00,71.05,71.21,70.56,70.86,68869.0,61.9194,62.0588,61.4924,61.7538,68869.0
2021-03-04 11:30:00,70.93,71.49,70.86,71.25,50058.0,61.8148,62.3029,61.7538,62.0937,50058.0
2021-03-04 12:00:00,71.25,71.55,70.43,70.66,54735.0,62.0937,62.3551,61.3791,61.5795,54735.0
2021-03-04 12:30:00,70.6,70.74,69.48,69.68,47522.0,61.5272,61.6492,60.5512,60.7255,47522.0
2021-03-04 13:00:00,69.71,70.01,69.0,69.52,39778.0,60.7516,61.013,60.1328,60.586,39778.0
2021-03-04 13:30:00,69.57,69.61,68.4,68.41,69830.0,60.6296,60.6644,59.6099,59.6187,69830.0
2021-03-04 14:00:00,68.57,69.59,68.19,69.51,55412.0,59.7581,60.647,59.4269,60.5773,55412.0
2021-03-04 14:30:00,69.46,70.0,69.15,69.86,47313.0,60.5337,61.0043,60.2636,60.8823,47313.0
2021-03-04 15:00:00,69.92,70.11,69.37,69.72,114042.0,60.9346,61.1002,60.4553,60.7603,114042.0
2021-03-04 15:30:00,69.72,70.1,69.61,69.83,146824.0,60.7603,61.0915,60.6644,60.8562,146824.0
2021-03-05 09:30:00,70.14,70.21,68.24,68.7,95052.0,61.1263,61.1873,59.4705,59.8714,95052.0
2021-03-05 10:00:00,68.81,68.99,67.88,67.95,199899.0,59.9673,60.1241,59.1568,59.2178,199899.0
2021-03-05 10:30:00,67.95,68.79,67.47,68.27,103520.0,59.2178,59.9498,58.7995,59.4967,103520.0
2021-03-05 11:00:00,68.33,68.33,66.76,66.82,111791.0,59.5489,59.5489,58.1807,58.233,111791.0
2021-03-05 11:30:00,66.92,68.2,66.88,68.2,64762.0,58.3201,59.4356,58.2853,59.4356,64762.0
2021-03-05 12:00:00,68.09,69.73,68.04,69.42,52149.0,59.3398,60.769,59.2962,60.4989,52149.0
2021-03-05 12:30:00,69.42,70.18,69.41,70.13,46745.0,60.4989,61.1612,60.4902,61.1176,46745.0
2021-03-05 13:00:00,70.15,70.68,69.52,70.66,33790.0,61.1351,61.5969,60.586,61.5795,33790.0
2021-03-05 13:30:00,70.66,71.06,70.48,70.88,36083.0,61.5795,61.9281,61.4226,61.7712,36083.0
2021-03-05 14:00:00,71.0,71.12,70.33,70.97,46276.0,61.8758,61.9804,61.2919,61.8497,46276.0
2021-03-05 14:30:00,70.92,71.46,70.85,71.42,59591.0,61.8061,62.2767,61.7451,62.2418,59591.0
2021-03-05 15:00:00,71.41,71.52,70.98,71.16,64455.0,62.2331,62.329,61.8584,62.0153,64455.0
2021-03-05 15:30:00,71.15,71.79,71.06,71.68,363238.0,62.0065,62.5643,61.9281,62.4684,363238.0
2021-03-08 09:30:00,73.17,75.74,72.85,74.04,369601.0,63.767,66.0067,63.4881,64.5252,369601.0
2021-03-08 10:00:00,74.15,76.38,74.04,76.38,230348.0,64.621,66.5644,64.5252,66.5644,230348.0
2021-03-08 10:30:00,76.38,77.36,75.87,77.11,222285.0,66.5644,67.4185,66.12,67.2006,222285.0
2021-03-08 11:00:00,77.17,78.44,76.96,77.08,338803.0,67.2529,68.3597,67.0699,67.1745,338803.0
2021-03-08 11:30:00,77.09,77.14,76.13,76.29,129280.0,67.1832,67.2268,66.3466,66.486,129280.0
2021-03-08 12:00:00,76.29,76.62,76.0,76.46,131954.0,66.486,66.7736,66.2333,66.6342,131954.0
2021-03-08 12:30:00,76.45,76.98,76.12,76.15,111466.0,66.6254,67.0873,66.3379,66.364,111466.0
2021-03-08 13:00:00,76.16,77.09,76.11,76.91,310184.0,66.3727,67.1832,66.3291,67.0263,310184.0
2021-03-08 13:30:00,76.94,77.03,76.25,76.41,129563.0,67.0525,67.1309,66.4511,66.5906,129563.0
2021-03-08 14:00:00,76.41,77.9,76.33,77.9,149614.0,66.5906,67.8891,66.5209,67.8891,149614.0
2021-03-08 14:30:00,77.9,78.06,76.83,77.24,169419.0,67.8891,68.0285,66.9566,67.3139,169419.0
2021-03-08 15:00:00,77.22,77.22,76.27,76.64,193720.0,67.2965,67.2965,66.4686,66.791,193720.0
2021-03-08 15:30:00,76.62,77.38,76.55,76.75,565774.0,66.7736,67.4359,66.7126,66.8869,565774.0
2021-03-09 09:30:00,74.42,75.26,71.52,73.37,854302.0,64.8563,65.5884,62.329,63.9413,854302.0
2021-03-09 10:00:00,73.37,73.46,70.67,72.31,602689.0,63.9413,64.0197,61.5882,63.0175,602689.0
2021-03-09 10:30:00,72.23,72.75,70.88,72.04,348957.0,62.9478,63.4009,61.7712,62.7822,348957.0
2021-03-09 11:00:00,72.0,73.22,71.33,72.99,204759.0,62.7473,63.8105,62.1634,63.6101,204759.0
2021-03-09 11:30:00,72.99,73.0,71.56,72.3,191311.0,63.6101,63.6188,62.3639,63.0088,191311.0
2021-03-09 12:00:00,72.37,72.73,71.95,72.04,171150.0,63.0698,63.3835,62.7037,62.7822,171150.0
2021-03-09 12:30:00,72.04,72.2,71.3,71.5,178653.0,62.7822,62.9216,62.1373,62.3116,178653.0
2021-03-09 13:00:00,71.5,72.72,71.31,72.02,172867.0,62.3116,63.3748,62.146,62.7647,172867.0
2021-03-09 13:30:00,72.08,72.12,71.6,71.99,75088.0,62.817,62.8519,62.3987,62.7386,75088.0
2021-03-09 14:00:00,72.07,72.18,71.65,71.83,63940.0,62.8083,62.9042,62.4423,62.5992,63940.0
2021-03-09 14:30:00,71.85,72.86,71.85,72.33,217679.0,62.6166,63.4968,62.6166,63.0349,217679.0
2021-03-09 15:00:00,72.36,72.55,72.1,72.37,133036.0,63.061,63.2266,62.8345,63.0698,133036.0
2021-03-09 15:30:00,72.36,72.37,71.55,71.81,376744.0,63.061,63.0698,62.3551,62.5817,376744.0
2021-03-10 09:30:00,71.49,71.78,70.06,70.31,371430.0,62.3029,62.5556,61.0566,61.2745,371430.0
2021-03-10 10:00:00,70.31,71.04,70.02,70.05,234625.0,61.2745,61.9107,61.0218,61.0479,234625.0
2021-03-10 10:30:00,70.02,70.68,69.78,70.62,163962.0,61.0218,61.5969,60.8126,61.5447,163962.0
2021-03-10 11:00:00,70.66,71.17,70.41,70.7,142662.0,61.5795,62.024,61.3616,61.6144,142662.0
2021-03-10 11:30:00,70.7,70.83,70.06,70.76,98262.0,61.6144,61.7277,61.0566,61.6667,98262.0
2021-03-10 12:00:00,70.81,71.03,70.41,70.5,99691.0,61.7102,61.902,61.3616,61.4401,99691.0
2021-03-10 12:30:00,70.52,71.11,70.27,70.92,127672.0,61.4575,61.9717,61.2396,61.8061,127672.0
2021-03-10 13:00:00,70.9,71.51,70.0,71.47,130544.0,61.7887,62.3203,61.0043,62.2854,130544.0
2021-03-10 13:30:00,71.59,71.59,70.79,70.8,99746.0,62.39,62.39,61.6928,61.7015,99746.0
2021-03-10 14:00:00,70.79,71.56,70.67,71.5,157001.0,61.6928,62.3639,61.5882,62.3116,157001.0
2021-03-10 14:30:00,71.49,71.84,71.43,71.55,87596.0,62.3029,62.6079,62.2506,62.3551,87596.0
2021-03-10 15:00:00,71.53,71.73,71.27,71.33,109025.0,62.3377,62.512,62.1111,62.1634,109025.0
2021-03-10 15:30:00,71.36,71.87,71.31,71.49,537901.0,62.1896,62.634,62.146,62.3029,537901.0
2021-03-11 09:30:00,72.0,72.0,70.83,71.22,214408.0,62.7473,62.7473,61.7277,62.0675,214408.0
2021-03-11 10:00:00,71.3,73.5,70.96,73.34,369803.0,62.1373,64.0545,61.841,63.9151,369803.0
2021-03-11 10:30:00,73.33,74.13,72.9,73.86,181447.0,63.9064,64.6036,63.5317,64.3683,181447.0
2021-03-11 11:00:00,73.87,74.39,73.64,74.39,112786.0,64.377,64.8302,64.1766,64.8302,112786.0
2021-03-11 11:30:00,74.38,74.39,73.78,73.83,93923.0,64.8215,64.8302,64.2986,64.3421,93923.0
2021-03-11 12:00:00,73.89,74.0,73.69,73.81,49124.0,64.3944,64.4903,64.2201,64.3247,49124.0
2021-03-11 12:30:00,73.79,73.81,73.48,73.52,70741.0,64.3073,64.3247,64.0371,64.072,70741.0
2021-03-11 13:00:00,73.52,74.28,73.52,74.15,66928.0,64.072,64.7343,64.072,64.621,66928.0
2021-03-11 13:30:00,74.16,74.48,73.93,74.28,77147.0,64.6297,64.9086,64.4293,64.7343,77147.0
2021-03-11 14:00:00,74.28,74.64,74.25,74.41,85589.0,64.7343,65.048,64.7082,64.8476,85589.0
2021-03-11 14:30:00,74.39,74.44,74.06,74.12,87553.0,64.8302,64.8737,64.5426,64.5949,87553.0
2021-03-11 15:00:00,74.13,74.13,73.52,73.71,148093.0,64.6036,64.6036,64.072,64.2376,148093.0
2021-03-11 15:30:00,73.7,73.99,73.45,73.7,271615.0,64.2288,64.4816,64.011,64.2288,271615.0
2021-03-12 09:30:00,73.46,74.91,72.56,74.77,115308.0,64.0197,65.2833,63.2353,65.1613,115308.0
2021-03-12 10:00:00,74.74,75.0,74.46,74.58,100004.0,65.1352,65.3618,64.8912,64.9958,100004.0
2021-03-12 10:30:00,74.58,75.2,74.46,75.01,97231.0,64.9958,65.5361,64.8912,65.3705,97231.0
2021-03-12 11:00:00,75.06,75.53,74.62,75.19,115856.0,65.4141,65.8237,65.0306,65.5274,115856.0
2021-03-12 11:30:00,75.2,75.92,75.2,75.81,52023.0,65.5361,66.1636,65.5361,66.0677,52023.0
2021-03-12 12:00:00,75.86,75.96,75.44,75.71,31928.0,66.1113,66.1984,65.7452,65.9805,31928.0
2021-03-12 12:30:00,75.66,75.76,75.26,75.42,33119.0,65.937,66.0241,65.5884,65.7278,33119.0
2021-03-12 13:00:00,75.38,75.9,75.35,75.71,30925.0,65.6929,66.1461,65.6668,65.9805,30925.0
2021-03-12 13:30:00,75.76,75.76,75.37,75.42,31870.0,66.0241,66.0241,65.6842,65.7278,31870.0
2021-03-12 14:00:00,75.45,75.84,75.45,75.64,36362.0,65.754,66.0938,65.754,65.9195,36362.0
2021-03-12 14:30:00,75.71,75.94,75.69,75.92,39529.0,65.9805,66.181,65.9631,66.1636,39529.0
2021-03-12 15:00:00,75.9,76.0,75.66,75.89,93715.0,66.1461,66.2333,65.937,66.1374,93715.0
2021-03-12 15:30:00,75.91,76.07,75.38,75.65,267120.0,66.1548,66.2943,65.6929,65.9283,267120.0
2021-03-15 09:30:00,75.98,76.99,75.76,76.34,62078.0,66.2158,67.096,66.0241,66.5296,62078.0
2021-03-15 10:00:00,76.26,76.52,75.53,76.4,64124.0,66.4599,66.6864,65.8237,66.5819,64124.0
2021-03-15 10:30:00,76.4,77.24,76.39,77.03,94062.0,66.5819,67.3139,66.5732,67.1309,94062.0
2021-03-15 11:00:00,77.04,77.57,76.89,77.31,50289.0,67.1396,67.6015,67.0089,67.3749,50289.0
2021-03-15 11:30:00,77.29,77.9,77.1,77.77,73719.0,67.3575,67.8891,67.1919,67.7758,73719.0
2021-03-15 12:00:00,77.88,78.65,77.88,78.65,46014.0,67.8717,68.5427,67.8717,68.5427,46014.0
2021-03-15 12:30:00,78.65,78.69,78.23,78.35,61215.0,68.5427,68.5776,68.1767,68.2813,61215.0
2021-03-15 13:00:00,78.42,78.84,78.31,78.79,49337.0,68.3423,68.7083,68.2464,68.6647,49337.0
2021-03-15 13:30:00,78.79,78.97,78.34,78.53,89296.0,68.6647,68.8216,68.2726,68.4381,89296.0
2021-03-15 14:00:00,78.51,78.56,77.91,78.55,73257.0,68.4207,68.4643,67.8978,68.4556,73257.0
2021-03-15 14:30:00,78.5,78.84,78.36,78.45,47626.0,68.412,68.7083,68.29,68.3684,47626.0
2021-03-15 15:00:00,78.5,78.51,78.05,78.12,68565.0,68.412,68.4207,68.0198,68.0808,68565.0
2021-03-15 15:30:00,78.12,78.62,78.09,78.3,321593.0,68.0808,68.5166,68.0547,68.2377,321593.0
2021-03-16 09:30:00,76.36,76.88,75.63,76.2,346603.0,66.547,67.0002,65.9108,66.4076,346603.0
2021-03-16 10:00:00,76.22,76.51,75.75,76.04,89002.0,66.425,66.6777,66.0154,66.2681,89002.0
2021-03-16 10:30:00,76.01,76.23,75.55,75.64,90052.0,66.242,66.4337,65.8411,65.9195,90052.0
2021-03-16 11:00:00,75.67,76.33,75.3,76.21,82354.0,65.9457,66.5209,65.6232,66.4163,82354.0
2021-03-16 11:30:00,76.25,76.43,75.74,75.92,102056.0,66.4511,66.608,66.0067,66.1636,102056.0
2021-03-16 12:00:00,75.9,75.92,75.21,75.42,76357.0,66.1461,66.1636,65.5448,65.7278,76357.0
2021-03-16 12:30:00,75.43,76.12,75.4,76.12,48600.0,65.7365,66.3379,65.7104,66.3379,48600.0
2021-03-16 13:00:00,76.12,76.82,76.0,76.39,83475.0,66.3379,66.9479,66.2333,66.5732,83475.0
2021-03-16 13:30:00,76.4,76.6,76.04,76.06,52444.0,66.5819,66.7562,66.2681,66.2856,52444.0
2021-03-16 14:00:00,76.04,76.24,75.64,75.71,52955.0,66.2681,66.4424,65.9195,65.9805,52955.0
2021-03-16 14:30:00,75.67,76.21,75.26,76.08,74681.0,65.9457,66.4163,65.5884,66.303,74681.0
2021-03-16 15:00:00,76.06,76.71,75.84,76.61,87614.0,66.2856,66.852,66.0938,66.7649,87614.0
2021-03-16 15:30:00,76.59,76.88,76.46,76.54,257556.0,66.7475,67.0002,66.6342,66.7039,257556.0
2021-03-17 09:30:00,78.04,78.85,77.19,77.32,91118.0,68.0111,68.717,67.2703,67.3836,91118.0
2021-03-17 10:00:00,77.26,77.26,76.64,77.16,56609.0,67.3314,67.3314,66.791,67.2442,56609.0
2021-03-17 10:30:00,77.11,77.4,76.35,77.26,83108.0,67.2006,67.4534,66.5383,67.3314,83108.0
2021-03-17 11:00:00,77.28,78.0,77.27,77.97,59770.0,67.3488,67.9763,67.3401,67.9501,59770.0
2021-03-17 11:30:00,77.94,78.29,77.86,78.19,54273.0,67.924,68.229,67.8542,68.1418,54273.0
2021-03-17 12:00:00,78.21,78.4,77.89,78.24,48851.0,68.1593,68.3249,67.8804,68.1854,48851.0
2021-03-17 12:30:00,78.22,78.4,78.04,78.24,22686.0,68.168,68.3249,68.0111,68.1854,22686.0
2021-03-17 13:00:00,78.18,78.31,78.05,78.24,25043.0,68.1331,68.2464,68.0198,68.1854,25043.0
2021-03-17 13:30:00,78.23,78.3,77.83,77.99,16226.0,68.1767,68.2377,67.8281,67.9675,16226.0
2021-03-17 14:00:00,78.06,78.98,78.05,78.36,49171.0,68.0285,68.8303,68.0198,68.29,49171.0
2021-03-17 14:30:00,78.24,78.84,78.04,78.47,102502.0,68.1854,68.7083,68.0111,68.3859,102502.0
2021-03-17 15:00:00,78.51,79.0,78.43,78.76,69122.0,68.4207,68.8477,68.351,68.6386,69122.0
2021-03-17 15:30:00,78.77,79.0,78.28,78.63,204644.0,68.6473,68.8477,68.2203,68.5253,204644.0
2021-03-18 09:30:00,78.66,79.15,77.6,78.02,60218.0,68.8716,69.3006,67.9435,68.3112,60218.0
2021-03-18 10:00:00,77.96,78.6,77.54,78.38,25729.0,68.2587,68.8191,67.891,68.6264,25729.0
2021-03-18 10:30:00,78.39,79.4,78.29,79.34,44781.0,68.6352,69.5195,68.5476,69.467,44781.0
2021-03-18 11:00:00,79.34,79.68,79.21,79.39,28648.0,69.467,69.7647,69.3531,69.5107,28648.0
2021-03-18 11:30:00,79.31,79.48,79.05,79.2,36918.0,69.4407,69.5895,69.2131,69.3444,36918.0
2021-03-18 12:00:00,79.21,79.73,79.04,79.07,67873.0,69.3531,69.8084,69.2043,69.2306,67873.0
2021-03-18 12:30:00,79.12,79.15,78.47,78.51,68621.0,69.2743,69.3006,68.7052,68.7403,68621.0
2021-03-18 13:00:00,78.44,78.7,78.38,78.47,25609.0,68.679,68.9066,68.6264,68.7052,25609.0
2021-03-18 13:30:00,78.46,78.59,78.24,78.54,29349.0,68.6965,68.8103,68.5039,68.7665,29349.0
2021-03-18 14:00:00,78.46,78.46,77.91,77.97,31934.0,68.6965,68.6965,68.2149,68.2674,31934.0
2021-03-18 14:30:00,77.95,78.07,77.63,78.04,46920.0,68.2499,68.355,67.9698,68.3287,46920.0
2021-03-18 15:00:00,78.0,78.0,77.31,77.63,65678.0,68.2937,68.2937,67.6896,67.9698,65678.0
2021-03-18 15:30:00,77.62,77.66,77.03,77.61,203768.0,67.961,67.996,67.4444,67.9522,203768.0
2021-03-19 09:30:00,77.28,78.26,76.66,77.83,86600.0,67.6633,68.5214,67.1205,68.1449,86600.0
2021-03-19 10:00:00,77.81,78.58,77.58,78.47,51447.0,68.1274,68.8015,67.926,68.7052,51447.0
2021-03-19 10:30:00,78.41,79.36,78.31,79.08,71101.0,68.6527,69.4845,68.5651,69.2393,71101.0
2021-03-19 11:00:00,79.13,79.85,79.06,79.48,66656.0,69.2831,69.9135,69.2218,69.5895,66656.0
2021-03-19 11:30:00,79.43,80.82,79.37,80.23,221857.0,69.5458,70.7628,69.4932,70.2462,221857.0
2021-03-19 12:00:00,80.25,80.33,79.86,80.1,43170.0,70.2637,70.3338,69.9223,70.1324,43170.0
2021-03-19 12:30:00,80.12,80.42,79.85,80.26,88146.0,70.1499,70.4126,69.9135,70.2725,88146.0
2021-03-19 13:00:00,80.26,80.53,80.04,80.31,41999.0,70.2725,70.5089,70.0799,70.3163,41999.0
2021-03-19 13:30:00,80.33,80.53,80.06,80.38,41128.0,70.3338,70.5089,70.0974,70.3776,41128.0
2021-03-19 14:00:00,80.32,80.48,80.22,80.4,40206.0,70.325,70.4651,70.2375,70.3951,40206.0
2021-03-19 14:30:00,80.39,80.96,80.34,80.95,103243.0,70.3863,70.8854,70.3425,70.8766,103243.0
2021-03-19 15:00:00,80.94,81.12,80.82,80.97,86226.0,70.8679,71.0255,70.7628,70.8941,86226.0
2021-03-19 15:30:00,80.97,81.03,80.51,80.58,291097.0,70.8941,70.9467,70.4914,70.5527,291097.0
2021-03-22 09:30:00,80.81,80.93,79.76,79.85,119502.0,70.754,70.8591,69.8347,69.9135,119502.0
2021-03-22 10:00:00,79.87,79.98,78.63,78.87,98490.0,69.931,70.0273,68.8453,69.0555,98490.0
2021-03-22 10:30:00,78.79,79.03,78.07,78.08,82449.0,68.9854,69.1955,68.355,68.3638,82449.0
2021-03-22 11:00:00,78.03,78.45,77.79,78.4,80524.0,68.32,68.6877,68.1098,68.6439,80524.0
2021-03-22 11:30:00,78.36,78.61,78.19,78.31,61365.0,68.6089,68.8278,68.4601,68.5651,61365.0
2021-03-22 12:00:00,78.39,78.55,78.02,78.38,34340.0,68.6352,68.7753,68.3112,68.6264,34340.0
2021-03-22 12:30:00,78.4,78.7,78.26,78.43,29019.0,68.6439,68.9066,68.5214,68.6702,29019.0
2021-03-22 13:00:00,78.5,78.81,78.29,78.64,42613.0,68.7315,69.0029,68.5476,68.8541,42613.0
2021-03-22 13:30:00,78.64,79.05,78.63,79.02,19170.0,68.8541,69.2131,68.8453,69.1868,19170.0
2021-03-22 14:00:00,78.99,79.49,78.9,79.33,62949.0,69.1605,69.5983,69.0817,69.4582,62949.0
2021-03-22 14:30:00,79.42,79.56,79.33,79.49,29111.0,69.537,69.6596,69.4582,69.5983,29111.0
2021-03-22 15:00:00,79.5,79.73,79.24,79.34,46491.0,69.6071,69.8084,69.3794,69.467,46491.0
2021-03-22 15:30:00,79.29,79.53,79.05,79.09,166036.0,69.4232,69.6333,69.2131,69.2481,166036.0
2021-03-23 09:30:00,78.11,79.3,77.91,78.56,76408.0,68.39,69.4319,68.2149,68.784,76408.0
2021-03-23 10:00:00,78.56,78.56,77.56,77.82,144014.0,68.784,68.784,67.9085,68.1361,144014.0
2021-03-23 10:30:00,77.82,77.87,77.29,77.58,49469.0,68.1361,68.1799,67.6721,67.926,49469.0
2021-03-23 11:00:00,77.65,77.76,77.15,77.68,33896.0,67.9873,68.0836,67.5495,68.0135,33896.0
2021-03-23 11:30:00,77.67,77.77,76.74,76.96,65146.0,68.0048,68.0923,67.1905,67.3831,65146.0
2021-03-23 12:00:00,77.08,77.23,76.58,77.06,43841.0,67.4882,67.6195,67.0504,67.4707,43841.0
2021-03-23 12:30:00,77.09,77.12,76.33,76.61,49845.0,67.497,67.5232,66.8315,67.0767,49845.0
2021-03-23 13:00:00,76.57,76.92,76.51,76.72,42765.0,67.0417,67.3481,66.9891,67.173,42765.0
2021-03-23 13:30:00,76.74,76.75,75.29,75.41,74254.0,67.1905,67.1993,65.9209,66.026,74254.0
2021-03-23 14:00:00,75.39,75.77,75.29,75.62,46280.0,66.0085,66.3412,65.9209,66.2099,46280.0
2021-03-23 14:30:00,75.56,75.77,74.99,75.04,56586.0,66.1573,66.3412,65.6583,65.7021,56586.0
2021-03-23 15:00:00,75.01,75.46,74.78,75.23,85378.0,65.6758,66.0698,65.4744,65.8684,85378.0
2021-03-23 15:30:00,75.21,75.51,74.95,75.3,253562.0,65.8509,66.1136,65.6233,65.9297,253562.0
2021-03-24 09:30:00,75.6,76.64,75.48,75.74,49690.0,66.1924,67.103,66.0873,66.3149,49690.0
2021-03-24 10:00:00,75.76,76.02,75.33,75.73,37538.0,66.3325,66.5601,65.956,66.3062,37538.0
2021-03-24 10:30:00,75.79,75.86,75.24,75.27,45376.0,66.3587,66.42,65.8772,65.9034,45376.0
2021-03-24 11:00:00,75.24,75.61,74.89,75.07,30525.0,65.8772,66.2011,65.5707,65.7283,30525.0
2021-03-24 11:30:00,75.01,75.01,74.37,74.42,36250.0,65.6758,65.6758,65.1154,65.1592,36250.0
2021-03-24 12:00:00,74.45,74.91,74.13,74.83,47206.0,65.1855,65.5882,64.9053,65.5182,47206.0
2021-03-24 12:30:00,74.86,75.13,74.45,74.52,39609.0,65.5445,65.7809,65.1855,65.2468,39609.0
2021-03-24 13:00:00,74.5,74.5,73.7,73.95,55766.0,65.2293,65.2293,64.5288,64.7477,55766.0
2021-03-24 13:30:00,74.0,74.69,73.95,74.68,40224.0,64.7915,65.3956,64.7477,65.3869,40224.0
2021-03-24 14:00:00,74.65,74.68,73.78,73.85,61976.0,65.3606,65.3869,64.5989,64.6601,61976.0
2021-03-24 14:30:00,73.81,73.91,73.39,73.63,52662.0,64.6251,64.7127,64.2574,64.4675,52662.0
2021-03-24 15:00:00,73.64,74.17,73.6,73.93,91315.0,64.4763,64.9403,64.4413,64.7302,91315.0
2021-03-24 15:30:00,73.92,74.24,73.83,73.9,360919.0,64.7214,65.0016,64.6426,64.7039,360919.0
2021-03-25 09:30:00,72.31,74.59,72.13,74.3,194873.0,63.3118,65.3081,63.1542,65.0541,194873.0
2021-03-25 10:00:00,74.12,75.3,74.04,74.67,126908.0,64.8965,65.9297,64.8265,65.3781,126908.0
2021-03-25 10:30:00,74.56,74.89,73.65,74.13,134883.0,65.2818,65.5707,64.485,64.9053,134883.0
2021-03-25 11:00:00,74.08,75.63,73.81,75.4,250668.0,64.8615,66.2186,64.6251,66.0173,250668.0
2021-03-25 11:30:00,75.34,75.96,75.2,75.96,59078.0,65.9647,66.5076,65.8421,66.5076,59078.0
2021-03-25 12:00:00,75.89,76.46,75.7,76.22,33666.0,66.4463,66.9454,66.2799,66.7352,33666.0
2021-03-25 12:30:00,76.29,76.81,76.19,76.35,33480.0,66.7965,67.2518,66.709,66.849,33480.0
2021-03-25 13:00:00,76.33,76.5,75.84,75.93,35723.0,66.8315,66.9804,66.4025,66.4813,35723.0
2021-03-25 13:30:00,75.88,76.34,75.83,76.01,65130.0,66.4375,66.8403,66.3938,66.5514,65130.0
2021-03-25 14:00:00,75.98,76.47,75.95,76.01,104535.0,66.5251,66.9541,66.4988,66.5514,104535.0
2021-03-25 14:30:00,76.01,76.96,75.98,76.84,41487.0,66.5514,67.3831,66.5251,67.2781,41487.0
2021-03-25 15:00:00,76.88,77.53,76.7,77.41,75146.0,67.3131,67.8822,67.1555,67.7771,75146.0
2021-03-25 15:30:00,77.42,77.45,76.39,76.55,318806.0,67.7859,67.8122,66.8841,67.0242,318806.0
2021-03-26 09:30:00,77.64,78.19,76.85,77.9,134949.0,67.9785,68.4601,67.2868,68.2062,134949.0
2021-03-26 10:00:00,77.89,79.58,77.8,79.58,88684.0,68.1974,69.6771,68.1186,69.6771,88684.0
2021-03-26 10:30:00,79.64,79.72,77.74,78.01,141187.0,69.7296,69.7997,68.0661,68.3025,141187.0
2021-03-26 11:00:00,78.02,78.95,77.85,78.42,126455.0,68.3112,69.1255,68.1624,68.6615,126455.0
2021-03-26 11:30:00,78.48,78.89,78.3,78.65,32099.0,68.714,69.073,68.5564,68.8628,32099.0
2021-03-26 12:00:00,78.7,79.4,78.56,79.3,86206.0,68.9066,69.5195,68.784,69.4319,86206.0
2021-03-26 12:30:00,79.33,79.43,78.58,78.94,159698.0,69.4582,69.5458,68.8015,69.1167,159698.0
2021-03-26 13:00:00,78.92,79.17,78.08,78.2,59610.0,69.0992,69.3181,68.3638,68.4688,59610.0
2021-03-26 13:30:00,78.33,78.33,77.34,77.56,97723.0,68.5827,68.5827,67.7158,67.9085,97723.0
2021-03-26 14:00:00,77.56,77.59,76.5,77.06,51819.0,67.9085,67.9347,66.9804,67.4707,51819.0
2021-03-26 14:30:00,77.08,77.35,76.55,77.34,77134.0,67.4882,67.7246,67.0242,67.7158,77134.0
2021-03-26 15:00:00,77.39,77.68,76.95,77.66,111091.0,67.7596,68.0135,67.3744,67.996,111091.0
2021-03-26 15:30:00,77.7,78.2,77.34,78.15,275558.0,68.031,68.4688,67.7158,68.4251,275558.0
2021-03-29 09:30:00,78.31,78.86,77.56,78.27,91459.0,68.5651,69.0467,67.9085,68.5301,91459.0
2021-03-29 10:00:00,78.07,78.12,76.73,76.74,57824.0,68.355,68.3988,67.1818,67.1905,57824.0
2021-03-29 10:30:00,76.73,77.06,75.97,76.12,50603.0,67.1818,67.4707,66.5163,66.6477,50603.0
2021-03-29 11:00:00,76.04,76.2,75.11,75.52,98747.0,66.5776,66.7177,65.7633,66.1223,98747.0
2021-03-29 11:30:00,75.51,75.68,75.12,75.2,100003.0,66.1136,66.2624,65.7721,65.8421,100003.0
2021-03-29 12:00:00,75.25,75.25,74.42,74.85,66371.0,65.8859,65.8859,65.1592,65.5357,66371.0
2021-03-29 12:30:00,74.87,75.6,74.62,75.6,82374.0,65.5532,66.1924,65.3343,66.1924,82374.0
2021-03-29 13:00:00,75.6,76.01,75.32,75.32,45586.0,66.1924,66.5514,65.9472,65.9472,45586.0
2021-03-29 13:30:00,75.33,75.86,75.13,75.14,27945.0,65.956,66.42,65.7809,65.7896,27945.0
2021-03-29 14:00:00,75.19,75.45,75.08,75.43,30678.0,65.8334,66.061,65.7371,66.0435,30678.0
2021-03-29 14:30:00,75.38,75.46,75.0,75.36,67030.0,65.9997,66.0698,65.667,65.9822,67030.0
2021-03-29 15:00:00,75.41,76.21,75.41,75.84,44870.0,66.026,66.7265,66.026,66.4025,44870.0
2021-03-29 15:30:00,75.81,76.12,75.21,75.31,200511.0,66.3762,66.6477,65.8509,65.9385,200511.0
2021-03-30 09:30:00,74.52,75.96,74.28,74.98,350217.0,65.2468,66.5076,65.0366,65.6495,350217.0
2021-03-30 10:00:00,74.99,75.7,74.88,75.23,109348.0,65.6583,66.2799,65.562,65.8684,109348.0
2021-03-30 10:30:00,75.29,75.96,75.05,75.96,113195.0,65.9209,66.5076,65.7108,66.5076,113195.0
2021-03-30 11:00:00,75.87,76.55,75.87,76.33,92174.0,66.4288,67.0242,66.4288,66.8315,92174.0
2021-03-30 11:30:00,76.41,76.41,75.98,76.11,92990.0,66.9016,66.9016,66.5251,66.6389,92990.0
2021-03-30 12:00:00,76.11,76.55,75.66,76.52,54810.0,66.6389,67.0242,66.2449,66.9979,54810.0
2021-03-30 12:30:00,76.52,77.22,76.52,76.94,187106.0,66.9979,67.6108,66.9979,67.3656,187106.0
2021-03-30 13:00:00,76.88,77.03,76.65,76.91,34866.0,67.3131,67.4444,67.1117,67.3394,34866.0
2021-03-30 13:30:00,76.91,77.15,76.52,76.92,121783.0,67.3394,67.5495,66.9979,67.3481,121783.0
2021-03-30 14:00:00,76.88,77.74,76.87,77.53,171078.0,67.3131,68.0661,67.3043,67.8822,171078.0
2021-03-30 14:30:00,77.52,78.24,77.48,78.24,83702.0,67.8734,68.5039,67.8384,68.5039,83702.0
2021-03-30 15:00:00,78.2,78.26,77.59,77.65,94946.0,68.4688,68.5214,67.9347,67.9873,94946.0
2021-03-30 15:30:00,77.65,77.91,77.42,77.5,333129.0,67.9873,68.2149,67.7859,67.8559,333129.0
2021-03-31 09:30:00,77.44,78.39,75.89,76.23,58060.0,67.8034,68.6352,66.4463,66.744,58060.0
2021-03-31 10:00:00,76.17,76.49,75.58,75.59,88446.0,66.6914,66.9716,66.1749,66.1836,88446.0
2021-03-31 10:30:00,75.6,75.98,75.15,75.62,105223.0,66.1924,66.5251,65.7984,66.2099,105223.0
2021-03-31 11:00:00,75.54,75.96,75.38,75.54,50543.0,66.1398,66.5076,65.9997,66.1398,50543.0
2021-03-31 11:30:00,75.47,76.01,75.04,75.51,68755.0,66.0785,66.5514,65.7021,66.1136,68755.0
2021-03-31 12:00:00,75.44,75.71,75.22,75.66,46820.0,66.0523,66.2887,65.8597,66.2449,46820.0
2021-03-31 12:30:00,75.64,75.75,75.4,75.61,40089.0,66.2274,66.3237,66.0173,66.2011,40089.0
2021-03-31 13:00:00,75.66,75.96,75.61,75.94,34522.0,66.2449,66.5076,66.2011,66.4901,34522.0
2021-03-31 13:30:00,75.96,76.73,75.96,76.72,36840.0,66.5076,67.1818,66.5076,67.173,36840.0
2021-03-31 14:00:00,76.76,76.79,76.36,76.61,29520.0,67.208,67.2343,66.8578,67.0767,29520.0
2021-03-31 14:30:00,76.64,76.77,76.34,76.39,40702.0,67.103,67.2168,66.8403,66.8841,40702.0
2021-03-31 15:00:00,76.42,77.25,76.4,76.8,54116.0,66.9103,67.637,66.8928,67.243,54116.0
2021-03-31 15:30:00,76.8,76.91,76.08,76.1,148834.0,67.243,67.3394,66.6126,66.6302,148834.0
2021-04-01 09:30:00,77.18,78.33,77.11,77.39,92155.0,67.5758,68.5827,67.5145,67.7596,92155.0
2021-04-01 10:00:00,77.44,77.88,76.69,76.69,41228.0,67.8034,68.1886,67.1467,67.1467,41228.0
2021-04-01 10:30:00,76.7,77.0,76.67,76.77,60013.0,67.1555,67.4182,67.1292,67.2168,60013.0
2021-04-01 11:00:00,76.87,77.36,76.8,77.16,48083.0,67.3043,67.7334,67.243,67.5582,48083.0
2021-04-01 11:30:00,77.19,77.78,76.8,77.69,63617.0,67.5845,68.1011,67.243,68.0223,63617.0
2021-04-01 12:00:00,77.64,78.72,77.64,78.57,116852.0,67.9785,68.9241,67.9785,68.7928,116852.0
2021-04-01 12:30:00,78.56,78.9,78.54,78.64,94852.0,68.784,69.0817,68.7665,68.8541,94852.0
2021-04-01 13:00:00,78.63,78.79,78.52,78.58,98708.0,68.8453,68.9854,68.749,68.8015,98708.0
2021-04-01 13:30:00,78.61,78.9,78.49,78.63,60053.0,68.8278,69.0817,68.7227,68.8453,60053.0
2021-04-01 14:00:00,78.58,79.05,78.57,78.89,160331.0,68.8015,69.2131,68.7928,69.073,160331.0
2021-04-01 14:30:00,78.88,79.31,78.7,78.99,96205.0,69.0642,69.4407,68.9066,69.1605,96205.0
2021-04-01 15:00:00,78.98,79.0,78.67,78.82,77916.0,69.1518,69.1693,68.8803,69.0117,77916.0
2021-04-01 15:30:00,78.8,79.33,78.75,79.28,347988.0,68.9942,69.4582,68.9504,69.4144,347988.0
2021-04-05 09:30:00,80.09,80.98,78.76,78.91,145597.0,70.1236,70.9029,68.9591,69.0905,145597.0
2021-04-05 10:00:00,78.98,79.08,78.17,78.94,126892.0,69.1518,69.2393,68.4426,69.1167,126892.0
2021-04-05 10:30:00,78.95,79.57,78.8,79.39,88623.0,69.1255,69.6683,68.9942,69.5107,88623.0
2021-04-05 11:00:00,79.3,79.9,79.25,79.69,53355.0,69.4319,69.9573,69.3882,69.7734,53355.0
2021-04-05 11:30:00,79.69,79.76,79.15,79.65,62125.0,69.7734,69.8347,69.3006,69.7384,62125.0
2021-04-05 12:00:00,79.57,79.81,79.44,79.68,44727.0,69.6683,69.8785,69.5545,69.7647,44727.0
2021-04-05 12:30:00,79.67,79.98,79.51,79.72,48003.0,69.7559,70.0273,69.6158,69.7997,48003.0
2021-04-05 13:00:00,79.69,80.29,79.62,79.93,55249.0,69.7734,70.2987,69.7121,69.9835,55249.0
2021-04-05 13:30:00,79.94,80.29,79.93,80.24,41263.0,69.9923,70.2987,69.9835,70.255,41263.0
2021-04-05 14:00:00,80.24,80.43,79.97,80.06,50738.0,70.255,70.4213,70.0186,70.0974,50738.0
2021-04-05 14:30:00,80.03,80.32,79.84,80.11,59587.0,70.0711,70.325,69.9047,70.1411,59587.0
2021-04-05 15:00:00,79.99,80.59,79.99,80.48,81650.0,70.0361,70.5614,70.0361,70.4651,81650.0
2021-04-05 15:30:00,80.5,80.69,80.35,80.55,275816.0,70.4826,70.649,70.3513,70.5264,275816.0
2021-04-06 09:30:00,81.31,84.05,81.12,82.86,282852.0,71.1918,73.5909,71.0255,72.5489,282852.0
2021-04-06 10:00:00,82.89,83.5,82.71,83.09,114582.0,72.5752,73.1093,72.4176,72.7503,114582.0
2021-04-06 10:30:00,83.09,83.25,82.33,82.34,97471.0,72.7503,72.8904,72.0849,72.0936,97471.0
2021-04-06 11:00:00,82.32,82.34,81.48,81.59,62016.0,72.0761,72.0936,71.3407,71.437,62016.0
2021-04-06 11:30:00,81.62,82.1,81.51,81.71,100659.0,71.4632,71.8835,71.3669,71.542,100659.0
2021-04-06 12:00:00,81.75,81.97,81.55,81.88,46360.0,71.5771,71.7697,71.402,71.6909,46360.0
2021-04-06 12:30:00,81.86,82.42,81.85,82.08,51650.0,71.6734,72.1637,71.6646,71.866,51650.0
2021-04-06 13:00:00,82.0,82.09,81.77,81.86,86439.0,71.796,71.8748,71.5946,71.6734,86439.0
2021-04-06 13:30:00,81.88,82.36,81.8,82.21,60883.0,71.6909,72.1112,71.6208,71.9798,60883.0
2021-04-06 14:00:00,82.2,82.51,82.2,82.42,40797.0,71.9711,72.2425,71.9711,72.1637,40797.0
2021-04-06 14:30:00,82.44,82.69,82.33,82.57,46813.0,72.1812,72.4001,72.0849,72.295,46813.0
2021-04-06 15:00:00,82.57,82.57,82.1,82.13,50978.0,72.295,72.295,71.8835,71.9098,50978.0
2021-04-06 15:30:00,82.2,82.52,81.77,82.02,267218.0,71.9711,72.2512,71.5946,71.8135,267218.0
2021-04-07 09:30:00,81.55,82.48,81.34,82.05,50055.0,71.402,72.2162,71.2181,71.8397,50055.0
2021-04-07 10:00:00,82.04,82.07,81.01,81.31,55393.0,71.831,71.8572,70.9292,71.1918,55393.0
2021-04-07 10:30:00,81.36,81.68,80.8,81.11,60673.0,71.2356,71.5158,70.7453,71.0167,60673.0
2021-04-07 11:00:00,81.11,81.43,80.82,80.94,30762.0,71.0167,71.2969,70.7628,70.8679,30762.0
2021-04-07 11:30:00,80.99,81.06,80.65,80.71,25092.0,70.9116,70.9729,70.614,70.6665,25092.0
2021-04-07 12:00:00,80.76,81.02,80.33,80.66,50573.0,70.7103,70.9379,70.3338,70.6227,50573.0
2021-04-07 12:30:00,80.65,81.28,80.65,81.14,26359.0,70.614,71.1656,70.614,71.043,26359.0
2021-04-07 13:00:00,81.18,81.28,81.09,81.23,17751.0,71.078,71.1656,70.9992,71.1218,17751.0
2021-04-07 13:30:00,81.23,81.34,81.08,81.14,16805.0,71.1218,71.2181,70.9904,71.043,16805.0
2021-04-07 14:00:00,81.23,81.56,81.06,81.48,46101.0,71.1218,71.4107,70.9729,71.3407,46101.0
2021-04-07 14:30:00,81.49,81.58,81.05,81.09,34989.0,71.3494,71.4282,70.9642,70.9992,34989.0
2021-04-07 15:00:00,81.11,81.36,80.93,80.99,43742.0,71.0167,71.2356,70.8591,70.9116,43742.0
2021-04-07 15:30:00,80.98,81.36,80.8,81.36,135676.0,70.9029,71.2356,70.7453,71.2356,135676.0
2021-04-08 09:30:00,81.7,81.86,80.16,80.96,52931.0,71.5333,71.6734,70.1849,70.8854,52931.0
2021-04-08 10:00:00,81.05,81.57,80.7,81.47,54699.0,70.9642,71.4195,70.6577,71.3319,54699.0
2021-04-08 10:30:00,81.51,82.09,81.39,81.89,56554.0,71.3669,71.8748,71.2619,71.6996,56554.0
2021-04-08 11:00:00,81.89,82.35,81.75,81.84,63271.0,71.6996,72.1024,71.5771,71.6559,63271.0
2021-04-08 11:30:00,81.74,82.25,81.68,82.16,26995.0,71.5683,72.0148,71.5158,71.936,26995.0
2021-04-08 12:00:00,82.12,82.29,81.98,82.04,14831.0,71.901,72.0499,71.7784,71.831,14831.0
2021-04-08 12:30:00,82.01,82.16,81.83,82.03,21858.0,71.8047,71.936,71.6471,71.8222,21858.0
2021-04-08 13:00:00,82.01,82.29,81.63,81.64,29992.0,71.8047,72.0499,71.472,71.4808,29992.0
2021-04-08 13:30:00,81.57,81.57,81.2,81.29,21802.0,71.4195,71.4195,71.0955,71.1743,21802.0
2021-04-08 14:00:00,81.26,81.68,81.17,81.48,20484.0,71.148,71.5158,71.0692,71.3407,20484.0
2021-04-08 14:30:00,81.46,81.71,81.35,81.71,21215.0,71.3232,71.542,71.2268,71.542,21215.0
2021-04-08 15:00:00,81.64,81.82,81.52,81.6,34262.0,71.4808,71.6384,71.3757,71.4457,34262.0
2021-04-08 15:30:00,81.58,81.98,81.45,81.86,124488.0,71.4282,71.7784,71.3144,71.6734,124488.0
2021-04-09 09:30:00,82.62,83.36,82.04,83.12,63017.0,72.3388,72.9867,71.831,72.7766,63017.0
2021-04-09 10:00:00,83.03,83.16,82.32,82.74,41088.0,72.6978,72.8116,72.0761,72.4439,41088.0
2021-04-09 10:30:00,82.68,82.77,82.11,82.33,59565.0,72.3913,72.4701,71.8923,72.0849,59565.0
2021-04-09 11:00:00,82.52,82.81,82.42,82.66,33582.0,72.2512,72.5052,72.1637,72.3738,33582.0
2021-04-09 11:30:00,82.59,82.94,82.52,82.72,36596.0,72.3125,72.619,72.2512,72.4264,36596.0
2021-04-09 12:00:00,82.69,82.79,82.52,82.64,24934.0,72.4001,72.4877,72.2512,72.3563,24934.0
2021-04-09 12:30:00,82.68,82.83,82.62,82.79,69023.0,72.3913,72.5227,72.3388,72.4877,69023.0
2021-04-09 13:00:00,82.8,82.83,82.58,82.81,30574.0,72.4964,72.5227,72.3038,72.5052,30574.0
2021-04-09 13:30:00,82.79,82.87,82.36,82.37,24220.0,72.4877,72.5577,72.1112,72.1199,24220.0
2021-04-09 14:00:00,82.4,82.52,82.17,82.39,33369.0,72.1462,72.2512,71.9448,72.1374,33369.0
2021-04-09 14:30:00,82.36,82.37,82.08,82.18,187619.0,72.1112,72.1199,71.866,71.9536,187619.0
2021-04-09 15:00:00,82.16,82.19,81.9,82.13,49920.0,71.936,71.9623,71.7084,71.9098,49920.0
2021-04-09 15:30:00,82.09,82.4,81.85,82.24,166658.0,71.8748,72.1462,71.6646,72.0061,166658.0
2021-04-12 09:30:00,82.19,83.3,81.5,81.66,41657.0,71.9623,72.9342,71.3582,71.4983,41657.0
2021-04-12 10:00:00,81.61,82.28,81.38,81.78,52807.0,71.4545,72.0411,71.2531,71.6033,52807.0
2021-04-12 10:30:00,81.83,82.63,81.76,82.63,39206.0,71.6471,72.3476,71.5858,72.3476,39206.0
2021-04-12 11:00:00,82.63,82.77,82.28,82.62,58759.0,72.3476,72.4701,72.0411,72.3388,58759.0
2021-04-12 11:30:00,82.64,82.79,82.4,82.73,38180.0,72.3563,72.4877,72.1462,72.4351,38180.0
2021-04-12 12:00:00,82.71,82.82,82.38,82.65,32209.0,72.4176,72.5139,72.1287,72.3651,32209.0
2021-04-12 12:30:00,82.72,82.94,82.52,82.94,26818.0,72.4264,72.619,72.2512,72.619,26818.0
2021-04-12 13:00:00,82.94,82.96,82.55,82.69,27311.0,72.619,72.6365,72.2775,72.4001,27311.0
2021-04-12 13:30:00,82.62,82.87,82.55,82.79,25167.0,72.3388,72.5577,72.2775,72.4877,25167.0
2021-04-12 14:00:00,82.85,83.06,82.74,83.04,19909.0,72.5402,72.7241,72.4439,72.7065,19909.0
2021-04-12 14:30:00,83.09,83.26,82.93,83.08,33373.0,72.7503,72.8992,72.6102,72.7416,33373.0
2021-04-12 15:00:00,83.04,83.36,82.8,83.28,39392.0,72.7065,72.9867,72.4964,72.9167,39392.0
2021-04-12 15:30:00,83.31,83.65,83.22,83.52,162839.0,72.9429,73.2406,72.8641,73.1268,162839.0
2021-04-13 09:30:00,83.34,83.68,81.5,81.73,77617.0,72.9692,73.2669,71.3582,71.5596,77617.0
2021-04-13 10:00:00,81.65,82.53,81.09,82.49,85343.0,71.4895,72.26,70.9992,72.225,85343.0
2021-04-13 10:30:00,82.49,82.76,82.09,82.2,55663.0,72.225,72.4614,71.8748,71.9711,55663.0
2021-04-13 11:00:00,82.23,82.41,81.83,81.86,34523.0,71.9973,72.1549,71.6471,71.6734,34523.0
2021-04-13 11:30:00,81.96,81.99,81.57,81.63,26043.0,71.7609,71.7872,71.4195,71.472,26043.0
2021-04-13 12:00:00,81.62,81.87,81.6,81.69,31247.0,71.4632,71.6821,71.4457,71.5245,31247.0
2021-04-13 12:30:00,81.72,81.82,81.5,81.54,27929.0,71.5508,71.6384,71.3582,71.3932,27929.0
2021-04-13 13:00:00,81.54,81.93,81.52,81.93,23520.0,71.3932,71.7347,71.3757,71.7347,23520.0
2021-04-13 13:30:00,81.95,82.08,81.82,82.05,29633.0,71.7522,71.866,71.6384,71.8397,29633.0
2021-04-13 14:00:00,82.07,82.54,81.99,82.51,37560.0,71.8572,72.2688,71.7872,72.2425,37560.0
2021-04-13 14:30:00,82.51,82.62,82.12,82.29,27207.0,72.2425,72.3388,71.901,72.0499,27207.0
2021-04-13 15:00:00,82.32,82.45,82.18,82.2,36191.0,72.0761,72.19,71.9536,71.9711,36191.0
2021-04-13 15:30:00,82.18,82.33,81.88,82.18,113352.0,71.9536,72.0849,71.6909,71.9536,113352.0
2021-04-14 09:30:00,82.16,83.1,81.65,82.96,29548.0,71.936,72.7591,71.4895,72.6365,29548.0
2021-04-14 10:00:00,82.91,83.08,82.3,82.57,35931.0,72.5927,72.7416,72.0586,72.295,35931.0
2021-04-14 10:30:00,82.59,82.91,82.49,82.77,33480.0,72.3125,72.5927,72.225,72.4701,33480.0
2021-04-14 11:00:00,82.7,82.99,82.48,82.79,16881.0,72.4089,72.6628,72.2162,72.4877,16881.0
2021-04-14 11:30:00,82.79,83.19,82.79,82.92,20385.0,72.4877,72.8379,72.4877,72.6015,20385.0
2021-04-14 12:00:00,82.95,83.23,82.58,83.02,28042.0,72.6277,72.8729,72.3038,72.689,28042.0
2021-04-14 12:30:00,83.06,83.33,82.91,83.15,29158.0,72.7241,72.9605,72.5927,72.8029,29158.0
2021-04-14 13:00:00,83.19,83.44,82.98,83.2,38732.0,72.8379,73.0568,72.654,72.8466,38732.0
2021-04-14 13:30:00,83.17,83.18,82.35,82.46,19517.0,72.8204,72.8291,72.1024,72.1987,19517.0
2021-04-14 14:00:00,82.57,82.63,82.12,82.5,14797.0,72.295,72.3476,71.901,72.2337,14797.0
2021-04-14 14:30:00,82.51,82.54,81.84,81.86,25401.0,72.2425,72.2688,71.6559,71.6734,25401.0
2021-04-14 15:00:00,81.9,82.21,81.71,82.09,853584.0,71.7084,71.9798,71.542,71.8748,853584.0
2021-04-14 15:30:00,82.09,82.31,81.48,81.75,127069.0,71.8748,72.0674,71.3407,71.5771,127069.0
2021-04-15 09:30:00,81.86,82.17,80.7,81.15,51806.0,71.6734,71.9448,70.6577,71.0517,51806.0
2021-04-15 10:00:00,81.09,81.49,80.7,81.4,20320.0,70.9992,71.3494,70.6577,71.2706,20320.0
2021-04-15 10:30:00,81.5,82.0,81.43,81.78,41927.0,71.3582,71.796,71.2969,71.6033,41927.0
2021-04-15 11:00:00,81.81,81.87,81.48,81.58,29140.0,71.6296,71.6821,71.3407,71.4282,29140.0
2021-04-15 11:30:00,81.59,82.26,81.51,82.06,25079.0,71.437,72.0236,71.3669,71.8485,25079.0
2021-04-15 12:00:00,82.17,82.29,82.0,82.19,38007.0,71.9448,72.0499,71.796,71.9623,38007.0
2021-04-15 12:30:00,82.2,82.47,82.17,82.21,29647.0,71.9711,72.2075,71.9448,71.9798,29647.0
2021-04-15 13:00:00,82.2,82.2,81.56,81.56,75067.0,71.9711,71.9711,71.4107,71.4107,75067.0
2021-04-15 13:30:00,81.56,81.68,81.43,81.48,29646.0,71.4107,71.5158,71.2969,71.3407,29646.0
2021-04-15 14:00:00,81.48,81.96,81.45,81.85,28337.0,71.3407,71.7609,71.3144,71.6646,28337.0
2021-04-15 14:30:00,81.88,82.12,81.81,81.97,35601.0,71.6909,71.901,71.6296,71.7697,35601.0
2021-04-15 15:00:00,81.95,82.14,81.76,81.87,25679.0,71.7522,71.9185,71.5858,71.6821,25679.0
2021-04-15 15:30:00,81.88,82.06,81.7,81.74,190646.0,71.6909,71.8485,71.5333,71.5683,190646.0
2021-04-16 09:30:00,81.9,82.5,81.87,82.19,47139.0,71.7084,72.2337,71.6821,71.9623,47139.0
2021-04-16 10:00:00,82.12,82.86,82.04,82.75,79901.0,71.901,72.5489,71.831,72.4526,79901.0
2021-04-16 10:30:00,82.8,83.71,82.7,83.27,155863.0,72.4964,73.2932,72.4089,72.9079,155863.0
2021-04-16 11:00:00,83.28,83.6,83.08,83.46,96247.0,72.9167,73.1969,72.7416,73.0743,96247.0
2021-04-16 11:30:00,83.48,83.87,83.4,83.71,131710.0,73.0918,73.4333,73.0217,73.2932,131710.0
2021-04-16 12:00:00,83.76,83.87,83.34,83.68,190505.0,73.3369,73.4333,72.9692,73.2669,190505.0
2021-04-16 12:30:00,83.68,83.81,83.46,83.78,120827.0,73.2669,73.3807,73.0743,73.3545,120827.0
2021-04-16 13:00:00,83.76,83.77,83.12,83.23,35795.0,73.3369,73.3457,72.7766,72.8729,35795.0
2021-04-16 13:30:00,83.27,83.7,83.24,83.55,26669.0,72.9079,73.2844,72.8817,73.1531,26669.0
2021-04-16 14:00:00,83.45,83.77,83.45,83.67,32857.0,73.0655,73.3457,73.0655,73.2581,32857.0
2021-04-16 14:30:00,83.65,83.74,83.52,83.68,43410.0,73.2406,73.3194,73.1268,73.2669,43410.0
2021-04-16 15:00:00,83.69,84.65,83.68,84.33,106167.0,73.2757,74.1162,73.2669,73.836,106167.0
2021-04-16 15:30:00,84.37,84.37,83.99,84.35,236995.0,73.871,73.871,73.5383,73.8535,236995.0
2021-04-19 09:30:00,85.42,85.7,84.46,85.15,183223.0,74.7904,75.0355,73.9498,74.554,183223.0
2021-04-19 10:00:00,85.16,85.25,84.26,84.81,68828.0,74.5627,74.6415,73.7747,74.2563,68828.0
2021-04-19 10:30:00,84.77,84.77,83.62,83.83,110670.0,74.2213,74.2213,73.2144,73.3982,110670.0
2021-04-19 11:00:00,83.76,84.09,83.72,83.79,93643.0,73.3369,73.6259,73.3019,73.3632,93643.0
2021-04-19 11:30:00,83.79,84.13,83.65,83.88,80304.0,73.3632,73.6609,73.2406,73.442,80304.0
2021-04-19 12:00:00,83.83,84.23,83.71,84.2,97310.0,73.3982,73.7485,73.2932,73.7222,97310.0
2021-04-19 12:30:00,84.22,84.34,83.99,84.28,60452.0,73.7397,73.8448,73.5383,73.7922,60452.0
2021-04-19 13:00:00,84.28,84.35,84.02,84.1,71427.0,73.7922,73.8535,73.5646,73.6346,71427.0
2021-04-19 13:30:00,84.14,84.35,83.96,84.29,38324.0,73.6697,73.8535,73.5121,73.801,38324.0
2021-04-19 14:00:00,84.31,84.53,84.17,84.49,30971.0,73.8185,74.0111,73.6959,73.9761,30971.0
2021-04-19 14:30:00,84.5,84.63,84.32,84.47,20887.0,73.9849,74.0987,73.8273,73.9586,20887.0
2021-04-19 15:00:00,84.45,84.68,84.45,84.62,35540.0,73.9411,74.1425,73.9411,74.0899,35540.0
2021-04-19 15:30:00,84.58,84.61,83.86,84.29,245514.0,74.0549,74.0812,73.4245,73.801,245514.0
2021-04-20 09:30:00,84.01,84.15,82.9,83.22,135952.0,73.5558,73.6784,72.584,72.8641,135952.0
2021-04-20 10:00:00,83.2,83.76,83.19,83.64,69980.0,72.8466,73.3369,72.8379,73.2319,69980.0
2021-04-20 10:30:00,83.57,83.63,81.89,82.28,173837.0,73.1706,73.2231,71.6996,72.0411,173837.0
2021-04-20 11:00:00,82.25,82.48,81.43,82.21,182416.0,72.0148,72.2162,71.2969,71.9798,182416.0
2021-04-20 11:30:00,82.16,82.62,81.54,82.57,74028.0,71.936,72.3388,71.3932,72.295,74028.0
2021-04-20 12:00:00,82.57,83.07,82.47,82.59,74521.0,72.295,72.7328,72.2075,72.3125,74521.0
2021-04-20 12:30:00,82.61,82.82,82.22,82.27,108819.0,72.3301,72.5139,71.9886,72.0324,108819.0
2021-04-20 13:00:00,82.24,82.25,81.67,81.68,30251.0,72.0061,72.0148,71.507,71.5158,30251.0
2021-04-20 13:30:00,81.74,81.81,81.52,81.71,34643.0,71.5683,71.6296,71.3757,71.542,34643.0
2021-04-20 14:00:00,81.7,81.98,81.6,81.72,34531.0,71.5333,71.7784,71.4457,71.5508,34531.0
2021-04-20 14:30:00,81.71,81.74,81.34,81.39,43464.0,71.542,71.5683,71.2181,71.2619,43464.0
2021-04-20 15:00:00,81.4,82.42,81.37,82.38,96763.0,71.2706,72.1637,71.2444,72.1287,96763.0
2021-04-20 15:30:00,82.4,83.01,82.34,82.93,175411.0,72.1462,72.6803,72.0936,72.6102,175411.0
2021-04-21 09:30:00,83.0,83.92,82.5,83.66,34569.0,72.6715,73.477,72.2337,73.2494,34569.0
2021-04-21 10:00:00,83.69,84.28,83.45,84.26,103664.0,73.2757,73.7922,73.0655,73.7747,103664.0
2021-04-21 10:30:00,84.24,84.87,83.92,84.5,75876.0,73.7572,74.3088,73.477,73.9849,75876.0
2021-04-21 11:00:00,84.51,84.71,84.16,84.23,129529.0,73.9936,74.1687,73.6872,73.7485,129529.0
2021-04-21 11:30:00,84.2,84.79,84.18,84.67,43110.0,73.7222,74.2388,73.7047,74.1337,43110.0
2021-04-21 12:00:00,84.77,84.88,84.48,84.7,27047.0,74.2213,74.3176,73.9673,74.16,27047.0
2021-04-21 12:30:00,84.67,85.0,84.53,84.59,67305.0,74.1337,74.4226,74.0111,74.0637,67305.0
2021-04-21 13:00:00,84.61,84.78,84.51,84.51,18944.0,74.0812,74.23,73.9936,73.9936,18944.0
2021-04-21 13:30:00,84.52,84.7,84.44,84.54,17346.0,74.0024,74.16,73.9323,74.0199,17346.0
2021-04-21 14:00:00,84.54,84.55,84.24,84.34,19398.0,74.0199,74.0286,73.7572,73.8448,19398.0
2021-04-21 14:30:00,84.32,84.48,84.16,84.44,22260.0,73.8273,73.9673,73.6872,73.9323,22260.0
2021-04-21 15:00:00,84.42,84.84,84.42,84.48,31219.0,73.9148,74.2826,73.9148,73.9673,31219.0
2021-04-21 15:30:00,84.5,84.76,84.44,84.58,150483.0,73.9849,74.2125,73.9323,74.0549,150483.0
2021-04-22 09:30:00,85.45,85.52,84.72,85.3,53693.0,74.8166,74.8779,74.1775,74.6853,53693.0
2021-04-22 10:00:00,85.27,85.5,84.59,84.87,35957.0,74.659,74.8604,74.0637,74.3088,35957.0
2021-04-22 10:30:00,84.9,85.09,84.74,84.98,40700.0,74.3351,74.5014,74.195,74.4051,40700.0
2021-04-22 11:00:00,84.96,85.22,84.89,85.09,34149.0,74.3876,74.6153,74.3263,74.5014,34149.0
2021-04-22 11:30:00,85.04,85.43,85.04,85.34,43445.0,74.4577,74.7991,74.4577,74.7203,43445.0
2021-04-22 12:00:00,85.34,85.64,84.79,85.53,50998.0,74.7203,74.983,74.2388,74.8867,50998.0
2021-04-22 12:30:00,85.58,85.69,85.34,85.52,30362.0,74.9305,75.0268,74.7203,74.8779,30362.0
2021-04-22 13:00:00,85.51,85.51,84.36,85.25,25799.0,74.8692,74.8692,73.8623,74.6415,25799.0
2021-04-22 13:30:00,85.29,85.29,83.89,83.89,44575.0,74.6766,74.6766,73.4508,73.4508,44575.0
2021-04-22 14:00:00,83.74,84.57,83.48,84.53,38485.0,73.3194,74.0461,73.0918,74.0111,38485.0
2021-04-22 14:30:00,84.51,85.12,84.47,84.9,61871.0,73.9936,74.5277,73.9586,74.3351,61871.0
2021-04-22 15:00:00,84.9,85.07,84.23,84.56,34156.0,74.3351,74.4839,73.7485,74.0374,34156.0
2021-04-22 15:30:00,84.58,84.74,84.44,84.56,105022.0,74.0549,74.195,73.9323,74.0374,105022.0
2021-04-23 09:30:00,85.24,85.33,84.62,84.73,29562.0,74.6328,74.7116,74.0899,74.1862,29562.0
2021-04-23 10:00:00,84.78,85.04,84.58,84.92,10884.0,74.23,74.4577,74.0549,74.3526,10884.0
2021-04-23 10:30:00,84.86,85.32,84.81,85.02,15902.0,74.3001,74.7028,74.2563,74.4402,15902.0
2021-04-23 11:00:00,85.19,85.35,84.95,85.35,36929.0,74.589,74.7291,74.3789,74.7291,36929.0
2021-04-23 11:30:00,85.31,85.51,85.17,85.35,48927.0,74.6941,74.8692,74.5715,74.7291,48927.0
2021-04-23 12:00:00,85.32,85.7,85.19,85.58,59872.0,74.7028,75.0355,74.589,74.9305,59872.0
2021-04-23 12:30:00,85.58,85.78,85.54,85.59,33523.0,74.9305,75.1056,74.8954,74.9392,33523.0
2021-04-23 13:00:00,85.59,85.69,85.42,85.56,12755.0,74.9392,75.0268,74.7904,74.913,12755.0
2021-04-23 13:30:00,85.61,85.72,85.49,85.68,49132.0,74.9567,75.053,74.8517,75.018,49132.0
2021-04-23 14:00:00,85.7,85.76,85.46,85.61,37085.0,75.0355,75.0881,74.8254,74.9567,37085.0
2021-04-23 14:30:00,85.6,86.2,85.57,86.05,116152.0,74.948,75.4733,74.9217,75.342,116152.0
2021-04-23 15:00:00,86.05,86.3,85.95,86.08,39489.0,75.342,75.5609,75.2544,75.3682,39489.0
2021-04-23 15:30:00,86.07,86.39,85.93,85.94,122911.0,75.3595,75.6397,75.2369,75.2457,122911.0
2021-04-26 09:30:00,86.44,86.6,84.85,85.08,28909.0,75.6834,75.8235,74.2913,74.4927,28909.0
2021-04-26 10:00:00,85.06,85.1,83.89,83.93,76475.0,74.4752,74.5102,73.4508,73.4858,76475.0
2021-04-26 10:30:00,83.94,84.0,83.22,83.72,84400.0,73.4945,73.5471,72.8641,73.3019,84400.0
2021-04-26 11:00:00,83.7,84.19,83.58,83.58,84273.0,73.2844,73.7134,73.1793,73.1793,84273.0
2021-04-26 11:30:00,83.56,83.88,83.22,83.27,21631.0,73.1618,73.442,72.8641,72.9079,21631.0
2021-04-26 12:00:00,83.26,83.42,82.91,83.37,37952.0,72.8992,73.0393,72.5927,72.9955,37952.0
2021-04-26 12:30:00,83.37,83.71,83.29,83.44,30605.0,72.9955,73.2932,72.9254,73.0568,30605.0
2021-04-26 13:00:00,83.45,83.73,83.4,83.54,24547.0,73.0655,73.3107,73.0217,73.1443,24547.0
2021-04-26 13:30:00,83.55,83.57,83.02,83.38,57787.0,73.1531,73.1706,72.689,73.0042,57787.0
2021-04-26 14:00:00,83.4,83.91,83.4,83.9,33812.0,73.0217,73.4683,73.0217,73.4595,33812.0
2021-04-26 14:30:00,83.93,83.93,83.67,83.75,27116.0,73.4858,73.4858,73.2581,73.3282,27116.0
2021-04-26 15:00:00,83.77,84.02,83.67,83.67,36647.0,73.3457,73.5646,73.2581,73.2581,36647.0
2021-04-26 15:30:00,83.67,84.28,83.58,83.86,109749.0,73.2581,73.7922,73.1793,73.4245,109749.0
2021-04-27 09:30:00,84.15,85.33,84.15,84.93,45340.0,73.6784,74.7116,73.6784,74.3614,45340.0
2021-04-27 10:00:00,84.93,85.86,84.8,84.88,69700.0,74.3614,75.1756,74.2475,74.3176,69700.0
2021-04-27 10:30:00,84.99,85.36,84.8,85.19,36718.0,74.4139,74.7378,74.2475,74.589,36718.0
2021-04-27 11:00:00,85.22,85.22,84.65,84.97,38178.0,74.6153,74.6153,74.1162,74.3964,38178.0
2021-04-27 11:30:00,84.95,85.0,84.5,84.56,38250.0,74.3789,74.4226,73.9849,74.0374,38250.0
2021-04-27 12:00:00,84.61,84.81,84.44,84.6,32713.0,74.0812,74.2563,73.9323,74.0724,32713.0
2021-04-27 12:30:00,84.62,84.66,84.14,84.31,34022.0,74.0899,74.1249,73.6697,73.8185,34022.0
2021-04-27 13:00:00,84.29,84.49,84.22,84.3,24585.0,73.801,73.9761,73.7397,73.8097,24585.0
2021-04-27 13:30:00,84.3,84.45,84.19,84.38,159851.0,73.8097,73.9411,73.7134,73.8798,159851.0
2021-04-27 14:00:00,84.34,84.81,84.34,84.59,31233.0,73.8448,74.2563,73.8448,74.0637,31233.0
2021-04-27 14:30:00,84.55,84.64,84.19,84.28,29804.0,74.0286,74.1074,73.7134,73.7922,29804.0
2021-04-27 15:00:00,84.22,84.37,84.07,84.17,44292.0,73.7397,73.871,73.6084,73.6959,44292.0
2021-04-27 15:30:00,84.17,84.18,83.58,83.78,200547.0,73.6959,73.7047,73.1793,73.3545,200547.0
2021-04-28 09:30:00,83.3,83.66,82.67,82.88,50223.0,72.9342,73.2494,72.3826,72.5665,50223.0
2021-04-28 10:00:00,82.77,82.99,82.53,82.84,55444.0,72.4701,72.6628,72.26,72.5314,55444.0
2021-04-28 10:30:00,82.84,83.36,82.74,83.13,42432.0,72.5314,72.9867,72.4439,72.7853,42432.0
2021-04-28 11:00:00,83.1,83.17,82.74,82.92,36237.0,72.7591,72.8204,72.4439,72.6015,36237.0
2021-04-28 11:30:00,82.96,83.28,82.94,83.08,26612.0,72.6365,72.9167,72.619,72.7416,26612.0
2021-04-28 12:00:00,83.07,83.35,82.97,83.27,29117.0,72.7328,72.978,72.6453,72.9079,29117.0
2021-04-28 12:30:00,83.27,83.43,83.15,83.17,21846.0,72.9079,73.048,72.8029,72.8204,21846.0
2021-04-28 13:00:00,83.12,83.18,82.81,82.88,26462.0,72.7766,72.8291,72.5052,72.5665,26462.0
2021-04-28 13:30:00,82.91,82.94,82.46,82.52,40513.0,72.5927,72.619,72.1987,72.2512,40513.0
2021-04-28 14:00:00,82.54,82.85,82.34,82.67,55185.0,72.2688,72.5402,72.0936,72.3826,55185.0
2021-04-28 14:30:00,82.72,82.88,82.48,82.61,40382.0,72.4264,72.5665,72.2162,72.3301,40382.0
2021-04-28 15:00:00,82.63,82.92,82.46,82.84,161225.0,72.3476,72.6015,72.1987,72.5314,161225.0
2021-04-28 15:30:00,82.81,83.15,82.62,82.72,182534.0,72.5052,72.8029,72.3388,72.4264,182534.0
2021-04-29 09:30:00,83.71,84.41,83.34,83.5,77679.0,73.2932,73.9061,72.9692,73.1093,77679.0
2021-04-29 10:00:00,83.48,83.94,83.39,83.41,71061.0,73.0918,73.4945,73.013,73.0305,71061.0
2021-04-29 10:30:00,83.45,83.54,82.88,83.29,48032.0,73.0655,73.1443,72.5665,72.9254,48032.0
2021-04-29 11:00:00,83.29,83.5,82.97,83.02,23993.0,72.9254,73.1093,72.6453,72.689,23993.0
2021-04-29 11:30:00,83.02,83.08,82.66,82.69,22372.0,72.689,72.7416,72.3738,72.4001,22372.0
2021-04-29 12:00:00,82.71,82.75,82.11,82.2,36839.0,72.4176,72.4526,71.8923,71.9711,36839.0
2021-04-29 12:30:00,82.17,82.48,82.02,82.39,26617.0,71.9448,72.2162,71.8135,72.1374,26617.0
2021-04-29 13:00:00,82.38,82.7,82.32,82.47,36954.0,72.1287,72.4089,72.0761,72.2075,36954.0
2021-04-29 13:30:00,82.44,82.74,82.3,82.55,23693.0,72.1812,72.4439,72.0586,72.2775,23693.0
2021-04-29 14:00:00,82.56,83.19,82.46,82.92,24948.0,72.2863,72.8379,72.1987,72.6015,24948.0
2021-04-29 14:30:00,82.95,83.17,82.87,83.02,23832.0,72.6277,72.8204,72.5577,72.689,23832.0
2021-04-29 15:00:00,83.04,83.1,82.61,82.67,40531.0,72.7065,72.7591,72.3301,72.3826,40531.0
2021-04-29 15:30:00,82.7,83.17,82.7,83.13,158748.0,72.4089,72.8204,72.4089,72.7853,158748.0
2021-04-30 09:30:00,82.58,82.58,81.28,81.54,67952.0,72.3038,72.3038,71.1656,71.3932,67952.0
2021-04-30 10:00:00,81.6,81.6,80.71,81.06,108813.0,71.4457,71.4457,70.6665,70.9729,108813.0
2021-04-30 10:30:00,81.02,81.25,80.42,80.82,80961.0,70.9379,71.1393,70.4126,70.7628,80961.0
2021-04-30 11:00:00,80.83,81.4,80.67,81.35,75337.0,70.7716,71.2706,70.6315,71.2268,75337.0
2021-04-30 11:30:00,81.31,81.76,81.14,81.66,34327.0,71.1918,71.5858,71.043,71.4983,34327.0
2021-04-30 12:00:00,81.73,81.86,81.46,81.71,53817.0,71.5596,71.6734,71.3232,71.542,53817.0
2021-04-30 12:30:00,81.71,81.91,81.41,81.64,38260.0,71.542,71.7172,71.2794,71.4808,38260.0
2021-04-30 13:00:00,81.61,81.97,81.46,81.95,32788.0,71.4545,71.7697,71.3232,71.7522,32788.0
2021-04-30 13:30:00,81.92,82.16,81.59,81.67,61182.0,71.7259,71.936,71.437,71.507,61182.0
2021-04-30 14:00:00,81.7,82.19,81.7,82.15,55248.0,71.5333,71.9623,71.5333,71.9273,55248.0
2021-04-30 14:30:00,82.15,82.6,82.15,82.37,51876.0,71.9273,72.3213,71.9273,72.1199,51876.0
2021-04-30 15:00:00,82.37,82.55,82.12,82.35,40136.0,72.1199,72.2775,71.901,72.1024,40136.0
2021-04-30 15:30:00,82.42,82.78,82.27,82.58,217107.0,72.1637,72.4789,72.0324,72.3038,217107.0
2021-05-03 09:30:00,83.67,85.67,83.56,84.81,180242.0,73.2581,75.0093,73.1618,74.2563,180242.0
2021-05-03 10:00:00,84.82,85.09,84.61,84.98,103802.0,74.265,74.5014,74.0812,74.4051,103802.0
2021-05-03 10:30:00,84.93,85.02,84.43,84.88,94485.0,74.3614,74.4402,73.9236,74.3176,94485.0
2021-05-03 11:00:00,84.84,86.11,84.61,85.66,91034.0,74.2826,75.3945,74.0812,75.0005,91034.0
2021-05-03 11:30:00,85.65,85.95,85.45,85.54,31671.0,74.9918,75.2544,74.8166,74.8954,31671.0
2021-05-03 12:00:00,85.59,86.03,85.54,85.92,61575.0,74.9392,75.3245,74.8954,75.2282,61575.0
2021-05-03 12:30:00,85.92,85.93,85.38,85.43,50134.0,75.2282,75.2369,74.7554,74.7991,50134.0
2021-05-03 13:00:00,85.45,85.65,85.23,85.3,37158.0,74.8166,74.9918,74.624,74.6853,37158.0
2021-05-03 13:30:00,85.32,85.69,85.32,85.67,43136.0,74.7028,75.0268,74.7028,75.0093,43136.0
2021-05-03 14:00:00,85.67,85.77,85.6,85.62,53386.0,75.0093,75.0968,74.948,74.9655,53386.0
2021-05-03 14:30:00,85.61,86.32,85.57,86.32,77780.0,74.9567,75.5784,74.9217,75.5784,77780.0
2021-05-03 15:00:00,86.28,86.32,85.97,86.23,64629.0,75.5434,75.5784,75.2719,75.4996,64629.0
2021-05-03 15:30:00,86.22,86.4,85.84,85.98,242672.0,75.4908,75.6484,75.1581,75.2807,242672.0
2021-05-04 09:30:00,86.32,86.33,84.09,84.7,76673.0,75.5784,75.5871,73.6259,74.16,76673.0
2021-05-04 10:00:00,84.52,84.96,83.75,84.74,121768.0,74.0024,74.3876,73.3282,74.195,121768.0
2021-05-04 10:30:00,84.8,85.59,84.79,85.17,116253.0,74.2475,74.9392,74.2388,74.5715,116253.0
2021-05-04 11:00:00,85.16,85.56,84.95,85.27,63515.0,74.5627,74.913,74.3789,74.659,63515.0
2021-05-04 11:30:00,85.27,85.49,84.6,84.68,59105.0,74.659,74.8517,74.0724,74.1425,59105.0
2021-05-04 12:00:00,84.71,85.32,84.69,85.24,41181.0,74.1687,74.7028,74.1512,74.6328,41181.0
2021-05-04 12:30:00,85.24,85.28,84.87,85.27,20024.0,74.6328,74.6678,74.3088,74.659,20024.0
2021-05-04 13:00:00,85.23,85.34,85.08,85.3,18083.0,74.624,74.7203,74.4927,74.6853,18083.0
2021-05-04 13:30:00,85.23,86.11,85.17,86.09,45577.0,74.624,75.3945,74.5715,75.377,45577.0
2021-05-04 14:00:00,86.06,86.6,85.82,86.42,228934.0,75.3507,75.8235,75.1406,75.6659,228934.0
2021-05-04 14:30:00,86.37,86.99,86.2,86.79,87153.0,75.6222,76.165,75.4733,75.9899,87153.0
2021-05-04 15:00:00,86.79,87.35,86.65,87.13,88754.0,75.9899,76.4802,75.8673,76.2876,88754.0
2021-05-04 15:30:00,87.13,87.5,86.96,87.5,219500.0,76.2876,76.6115,76.1387,76.6115,219500.0
2021-05-05 09:30:00,88.59,89.18,87.28,87.43,206467.0,77.5659,78.0825,76.4189,76.5503,206467.0
2021-05-05 10:00:00,87.45,87.6,86.38,86.59,159954.0,76.5678,76.6991,75.6309,75.8148,159954.0
2021-05-05 10:30:00,86.65,87.3,86.52,87.13,58617.0,75.8673,76.4364,75.7535,76.2876,58617.0
2021-05-05 11:00:00,87.13,87.21,86.58,86.66,46961.0,76.2876,76.3576,75.806,75.8761,46961.0
2021-05-05 11:30:00,86.63,87.81,86.6,87.67,74122.0,75.8498,76.883,75.8235,76.7604,74122.0
2021-05-05 12:00:00,87.7,87.95,87.58,87.68,39968.0,76.7867,77.0055,76.6816,76.7691,39968.0
2021-05-05 12:30:00,87.64,87.7,87.03,87.06,26895.0,76.7341,76.7867,76.2,76.2263,26895.0
2021-05-05 13:00:00,87.06,87.26,86.94,87.01,36162.0,76.2263,76.4014,76.1212,76.1825,36162.0
2021-05-05 13:30:00,87.02,87.33,86.95,87.04,50763.0,76.1913,76.4627,76.13,76.2088,50763.0
2021-05-05 14:00:00,87.0,87.49,86.97,87.49,42555.0,76.1738,76.6028,76.1475,76.6028,42555.0
2021-05-05 14:30:00,87.49,87.61,87.19,87.21,39510.0,76.6028,76.7079,76.3401,76.3576,39510.0
2021-05-05 15:00:00,87.14,87.25,86.69,86.76,90266.0,76.2963,76.3927,75.9023,75.9636,90266.0
2021-05-05 15:30:00,86.73,87.08,86.5,86.77,199734.0,75.9374,76.2438,75.736,75.9724,199734.0
2021-05-06 09:30:00,87.14,88.0,87.14,87.42,57138.0,76.2963,77.0493,76.2963,76.5415,57138.0
2021-05-06 10:00:00,87.5,87.5,86.56,86.88,49496.0,76.6115,76.6115,75.7885,76.0687,49496.0
2021-05-06 10:30:00,86.9,87.61,86.75,87.56,49911.0,76.0862,76.7079,75.9549,76.6641,49911.0
2021-05-06 11:00:00,87.58,88.2,87.46,87.98,115739.0,76.6816,77.2244,76.5765,77.0318,115739.0
2021-05-06 11:30:00,87.97,88.62,87.82,88.6,65743.0,77.0231,77.5922,76.8917,77.5747,65743.0
2021-05-06 12:00:00,88.56,88.57,87.75,87.83,46992.0,77.5396,77.5484,76.8304,76.9005,46992.0
2021-05-06 12:30:00,87.86,87.93,87.35,87.48,60571.0,76.9267,76.988,76.4802,76.594,60571.0
2021-05-06 13:00:00,87.58,87.58,86.92,86.96,41214.0,76.6816,76.6816,76.1037,76.1387,41214.0
2021-05-06 13:30:00,86.95,87.13,86.8,86.98,30174.0,76.13,76.2876,75.9986,76.1562,30174.0
2021-05-06 14:00:00,86.99,87.06,86.63,86.65,30070.0,76.165,76.2263,75.8498,75.8673,30070.0
2021-05-06 14:30:00,86.72,86.93,86.45,86.82,42129.0,75.9286,76.1125,75.6922,76.0162,42129.0
2021-05-06 15:00:00,86.81,87.25,86.73,87.11,57424.0,76.0074,76.3927,75.9374,76.2701,57424.0
2021-05-06 15:30:00,87.12,87.76,87.02,87.72,171549.0,76.2788,76.8392,76.1913,76.8042,171549.0
2021-05-07 09:30:00,87.24,87.91,86.74,87.44,27012.0,76.3839,76.9705,75.9461,76.559,27012.0
2021-05-07 10:00:00,87.51,88.15,87.45,87.45,32885.0,76.6203,77.1807,76.5678,76.5678,32885.0
2021-05-07 10:30:00,87.49,88.17,87.33,88.06,30024.0,76.6028,77.1982,76.4627,77.1019,30024.0
2021-05-07 11:00:00,88.0,88.11,87.53,87.61,27977.0,77.0493,77.1456,76.6378,76.7079,27977.0
2021-05-07 11:30:00,87.56,87.68,87.49,87.5,17464.0,76.6641,76.7691,76.6028,76.6115,17464.0
2021-05-07 12:00:00,87.5,87.85,87.43,87.83,12691.0,76.6115,76.918,76.5503,76.9005,12691.0
2021-05-07 12:30:00,87.83,87.88,87.68,87.82,15653.0,76.9005,76.9443,76.7691,76.8917,15653.0
2021-05-07 13:00:00,87.81,88.27,87.81,88.12,22011.0,76.883,77.2857,76.883,77.1544,22011.0
2021-05-07 13:30:00,88.18,88.54,88.08,88.34,18125.0,77.2069,77.5221,77.1194,77.347,18125.0
2021-05-07 14:00:00,88.32,88.66,88.24,88.38,25234.0,77.3295,77.6272,77.2595,77.382,25234.0
2021-05-07 14:30:00,88.41,88.59,88.27,88.57,27482.0,77.4083,77.5659,77.2857,77.5484,27482.0
2021-05-07 15:00:00,88.57,89.34,88.53,89.08,70584.0,77.5484,78.2226,77.5134,77.9949,70584.0
2021-05-07 15:30:00,89.1,89.76,88.98,89.7,239831.0,78.0124,78.5903,77.9074,78.5378,239831.0
2021-05-10 09:30:00,89.73,91.07,89.71,90.8,100640.0,78.564,79.7373,78.5465,79.5009,100640.0
2021-05-10 10:00:00,90.75,91.8,90.53,91.38,75858.0,79.4571,80.3765,79.2645,80.0087,75858.0
2021-05-10 10:30:00,91.31,91.53,90.86,91.2,86657.0,79.9474,80.14,79.5534,79.8511,86657.0
2021-05-10 11:00:00,91.22,91.79,91.16,91.65,66396.0,79.8686,80.3677,79.8161,80.2451,66396.0
2021-05-10 11:30:00,91.66,91.75,91.02,91.31,41106.0,80.2539,80.3327,79.6935,79.9474,41106.0
2021-05-10 12:00:00,91.3,91.68,91.29,91.31,40529.0,79.9387,80.2714,79.9299,79.9474,40529.0
2021-05-10 12:30:00,91.29,91.61,91.13,91.24,30628.0,79.9299,80.2101,79.7898,79.8861,30628.0
2021-05-10 13:00:00,91.27,91.62,91.02,91.02,28166.0,79.9124,80.2188,79.6935,79.6935,28166.0
2021-05-10 13:30:00,91.01,91.09,90.71,90.81,23808.0,79.6848,79.7548,79.4221,79.5096,23808.0
2021-05-10 14:00:00,90.76,91.12,90.36,90.4,22919.0,79.4659,79.7811,79.1156,79.1507,22919.0
2021-05-10 14:30:00,90.37,90.41,89.45,89.71,51566.0,79.1244,79.1594,78.3189,78.5465,51566.0
2021-05-10 15:00:00,89.78,89.9,89.2,89.63,37679.0,78.6078,78.7129,78.1,78.4765,37679.0
2021-05-10 15:30:00,89.66,89.86,88.97,88.99,117191.0,78.5028,78.6779,77.8986,77.9161,117191.0
2021-05-11 09:30:00,87.41,88.55,86.92,88.55,122923.0,76.5327,77.5309,76.1037,77.5309,122923.0
2021-05-11 10:00:00,88.53,88.7,86.12,86.12,132162.0,77.5134,77.6622,75.4033,75.4033,132162.0
2021-05-11 10:30:00,86.14,86.24,85.16,85.75,100139.0,75.4208,75.5083,74.5627,75.0793,100139.0
2021-05-11 11:00:00,85.66,86.57,85.37,86.46,52518.0,75.0005,75.7973,74.7466,75.701,52518.0
2021-05-11 11:30:00,86.41,86.89,86.22,86.46,55150.0,75.6572,76.0774,75.4908,75.701,55150.0
2021-05-11 12:00:00,86.52,86.58,86.04,86.05,24883.0,75.7535,75.806,75.3332,75.342,24883.0
2021-05-11 12:30:00,86.05,86.43,85.86,86.04,31128.0,75.342,75.6747,75.1756,75.3332,31128.0
2021-05-11 13:00:00,86.01,86.48,85.95,86.42,33359.0,75.307,75.7185,75.2544,75.6659,33359.0
2021-05-11 13:30:00,86.47,87.15,86.45,86.88,49374.0,75.7097,76.3051,75.6922,76.0687,49374.0
2021-05-11 14:00:00,86.96,87.25,86.52,87.23,29064.0,76.1387,76.3927,75.7535,76.3751,29064.0
2021-05-11 14:30:00,87.2,87.21,86.77,86.87,43481.0,76.3489,76.3576,75.9724,76.0599,43481.0
2021-05-11 15:00:00,86.91,87.94,86.86,87.84,87902.0,76.095,76.9968,76.0512,76.9092,87902.0
2021-05-11 15:30:00,87.84,87.88,87.29,87.56,122990.0,76.9092,76.9443,76.4277,76.6641,122990.0
2021-05-12 09:30:00,87.35,87.79,86.92,87.42,48544.0,76.4802,76.8655,76.1037,76.5415,48544.0
2021-05-12 10:00:00,87.46,87.85,86.92,86.92,54295.0,76.5765,76.918,76.1037,76.1037,54295.0
2021-05-12 10:30:00,86.91,87.1,86.61,87.06,67243.0,76.095,76.2613,75.8323,76.2263,67243.0
2021-05-12 11:00:00,87.03,87.47,86.82,86.92,35005.0,76.2,76.5853,76.0162,76.1037,35005.0
2021-05-12 11:30:00,86.79,86.86,85.31,85.36,51300.0,75.9899,76.0512,74.6941,74.7378,51300.0
2021-05-12 12:00:00,85.36,85.63,84.84,85.63,43254.0,74.7378,74.9742,74.2826,74.9742,43254.0
2021-05-12 12:30:00,85.53,85.7,85.04,85.59,30734.0,74.8867,75.0355,74.4577,74.9392,30734.0
2021-05-12 13:00:00,85.54,85.97,85.4,85.54,24365.0,74.8954,75.2719,74.7729,74.8954,24365.0
2021-05-12 13:30:00,85.55,85.59,84.9,84.96,36027.0,74.9042,74.9392,74.3351,74.3876,36027.0
2021-05-12 14:00:00,84.97,85.09,84.34,84.5,42185.0,74.3964,74.5014,73.8448,73.9849,42185.0
2021-05-12 14:30:00,84.48,84.77,84.27,84.28,79813.0,73.9673,74.2213,73.7835,73.7922,79813.0
2021-05-12 15:00:00,84.25,84.26,83.11,83.31,154763.0,73.766,73.7747,72.7678,72.9429,154763.0
2021-05-12 15:30:00,83.29,83.45,82.96,83.4,270166.0,72.9254,73.0655,72.6365,73.0217,270166.0
2021-05-13 09:30:00,84.0,85.89,84.0,85.62,57093.0,73.5471,75.2019,73.5471,74.9655,57093.0
2021-05-13 10:00:00,85.58,85.93,85.39,85.68,81632.0,74.9305,75.2369,74.7641,75.018,81632.0
2021-05-13 10:30:00,85.7,86.09,85.34,86.09,60093.0,75.0355,75.377,74.7203,75.377,60093.0
2021-05-13 11:00:00,86.02,86.08,85.09,85.09,48683.0,75.3157,75.3682,74.5014,74.5014,48683.0
2021-05-13 11:30:00,85.04,85.81,85.02,85.36,83779.0,74.4577,75.1318,74.4402,74.7378,83779.0
2021-05-13 12:00:00,85.28,85.63,84.94,85.15,63554.0,74.6678,74.9742,74.3701,74.554,63554.0
2021-05-13 12:30:00,85.15,85.56,84.88,85.38,65738.0,74.554,74.913,74.3176,74.7554,65738.0
2021-05-13 13:00:00,85.28,85.63,84.78,84.96,24519.0,74.6678,74.9742,74.23,74.3876,24519.0
2021-05-13 13:30:00,84.96,84.99,84.41,84.59,41941.0,74.3876,74.4139,73.9061,74.0637,41941.0
2021-05-13 14:00:00,84.65,85.15,84.25,84.77,74519.0,74.1162,74.554,73.766,74.2213,74519.0
2021-05-13 14:30:00,84.79,85.21,84.61,84.65,35540.0,74.2388,74.6065,74.0812,74.1162,35540.0
2021-05-13 15:00:00,84.63,85.3,84.63,85.29,45326.0,74.0987,74.6853,74.0987,74.6766,45326.0
2021-05-13 15:30:00,85.25,85.45,84.95,85.08,116446.0,74.6415,74.8166,74.3789,74.4927,116446.0
2021-05-14 09:30:00,85.26,87.37,85.12,87.15,104747.0,74.6503,76.4977,74.5277,76.3051,104747.0
2021-05-14 10:00:00,87.1,88.0,87.07,87.69,113687.0,76.2613,77.0493,76.235,76.7779,113687.0
2021-05-14 10:30:00,87.68,87.77,87.15,87.37,43818.0,76.7691,76.8479,76.3051,76.4977,43818.0
2021-05-14 11:00:00,87.47,87.49,87.05,87.14,26545.0,76.5853,76.6028,76.2175,76.2963,26545.0
2021-05-14 11:30:00,87.11,87.36,87.07,87.2,24849.0,76.2701,76.489,76.235,76.3489,24849.0
2021-05-14 12:00:00,87.28,87.42,87.2,87.31,21151.0,76.4189,76.5415,76.3489,76.4452,21151.0
2021-05-14 12:30:00,87.31,87.39,87.09,87.39,20426.0,76.4452,76.5152,76.2526,76.5152,20426.0
2021-05-14 13:00:00,87.35,87.61,87.3,87.51,14223.0,76.4802,76.7079,76.4364,76.6203,14223.0
2021-05-14 13:30:00,87.56,87.64,87.36,87.62,40721.0,76.6641,76.7341,76.489,76.7166,40721.0
2021-05-14 14:00:00,87.61,88.18,87.6,87.86,50429.0,76.7079,77.2069,76.6991,76.9267,50429.0
2021-05-14 14:30:00,87.91,88.09,87.82,88.04,22503.0,76.9705,77.1281,76.8917,77.0843,22503.0
2021-05-14 15:00:00,88.04,88.04,87.59,87.76,39879.0,77.0843,77.0843,76.6903,76.8392,39879.0
2021-05-14 15:30:00,87.77,88.14,87.75,87.91,144767.0,76.8479,77.1719,76.8304,76.9705,144767.0
2021-05-17 09:30:00,88.89,89.2,87.4,87.69,82096.0,77.8286,78.1,76.524,76.7779,82096.0
2021-05-17 10:00:00,87.62,88.7,87.09,88.25,53649.0,76.7166,77.6622,76.2526,77.2682,53649.0
2021-05-17 10:30:00,88.21,88.61,87.73,88.44,38087.0,77.2332,77.5834,76.8129,77.4346,38087.0
2021-05-17 11:00:00,88.4,88.56,87.88,88.27,17297.0,77.3995,77.5396,76.9443,77.2857,17297.0
2021-05-17 11:30:00,88.28,88.32,87.67,87.83,14378.0,77.2945,77.3295,76.7604,76.9005,14378.0
2021-05-17 12:00:00,87.82,88.29,87.64,88.12,26271.0,76.8917,77.3032,76.7341,77.1544,26271.0
2021-05-17 12:30:00,88.16,88.18,87.91,87.97,19976.0,77.1894,77.2069,76.9705,77.0231,19976.0
2021-05-17 13:00:00,87.94,88.14,87.6,87.98,24036.0,76.9968,77.1719,76.6991,77.0318,24036.0
2021-05-17 13:30:00,87.91,88.39,87.81,88.39,20561.0,76.9705,77.3908,76.883,77.3908,20561.0
2021-05-17 14:00:00,88.4,88.44,88.01,88.04,15116.0,77.3995,77.4346,77.0581,77.0843,15116.0
2021-05-17 14:30:00,88.1,88.37,87.7,88.3,17028.0,77.1369,77.3733,76.7867,77.312,17028.0
2021-05-17 15:00:00,88.3,88.44,88.13,88.43,34355.0,77.312,77.4346,77.1631,77.4258,34355.0
2021-05-17 15:30:00,88.44,88.77,88.42,88.51,146290.0,77.4346,77.7235,77.4171,77.4959,146290.0
2021-05-18 09:30:00,89.36,89.36,88.07,88.07,68808.0,78.2401,78.2401,77.1106,77.1106,68808.0
2021-05-18 10:00:00,88.05,88.5,87.54,88.0,84285.0,77.0931,77.4871,76.6466,77.0493,84285.0
2021-05-18 10:30:00,87.97,88.13,87.35,87.76,86397.0,77.0231,77.1631,76.4802,76.8392,86397.0
2021-05-18 11:00:00,87.82,88.17,87.29,88.03,44838.0,76.8917,77.1982,76.4277,77.0756,44838.0
2021-05-18 11:30:00,88.01,88.01,87.55,87.62,30556.0,77.0581,77.0581,76.6553,76.7166,30556.0
2021-05-18 12:00:00,87.58,87.89,87.49,87.65,43593.0,76.6816,76.953,76.6028,76.7429,43593.0
2021-05-18 12:30:00,87.64,87.92,87.6,87.8,33894.0,76.7341,76.9793,76.6991,76.8742,33894.0
2021-05-18 13:00:00,87.79,88.32,87.71,88.0,84257.0,76.8655,77.3295,76.7954,77.0493,84257.0
2021-05-18 13:30:00,88.0,88.1,87.63,87.75,34736.0,77.0493,77.1369,76.7254,76.8304,34736.0
2021-05-18 14:00:00,87.76,87.81,87.31,87.31,44767.0,76.8392,76.883,76.4452,76.4452,44767.0
2021-05-18 14:30:00,87.32,87.72,87.02,87.63,53422.0,76.4539,76.8042,76.1913,76.7254,53422.0
2021-05-18 15:00:00,87.6,88.0,87.45,87.59,59987.0,76.6991,77.0493,76.5678,76.6903,59987.0
2021-05-18 15:30:00,87.57,87.74,86.88,86.93,185195.0,76.6728,76.8217,76.0687,76.1125,185195.0
2021-05-19 09:30:00,85.76,85.81,84.6,85.42,93576.0,75.0881,75.1318,74.0724,74.7904,93576.0
2021-05-19 10:00:00,85.4,85.6,83.87,84.04,77852.0,74.7729,74.948,73.4333,73.5821,77852.0
2021-05-19 10:30:00,84.04,84.06,83.05,83.68,62118.0,73.5821,73.5996,72.7153,73.2669,62118.0
2021-05-19 11:00:00,83.73,84.15,83.29,84.04,46394.0,73.3107,73.6784,72.9254,73.5821,46394.0
2021-05-19 11:30:00,84.02,84.36,83.64,84.33,67051.0,73.5646,73.8623,73.2319,73.836,67051.0
2021-05-19 12:00:00,84.31,85.14,84.21,85.03,91614.0,73.8185,74.5452,73.7309,74.4489,91614.0
2021-05-19 12:30:00,85.05,85.19,84.92,85.02,49191.0,74.4664,74.589,74.3526,74.4402,49191.0
2021-05-19 13:00:00,85.02,85.2,84.97,85.08,34338.0,74.4402,74.5978,74.3964,74.4927,34338.0
2021-05-19 13:30:00,85.05,85.74,85.0,85.73,130063.0,74.4664,75.0706,74.4226,75.0618,130063.0
2021-05-19 14:00:00,85.67,86.19,85.27,85.99,106928.0,75.0093,75.4646,74.659,75.2894,106928.0
2021-05-19 14:30:00,85.99,86.12,85.23,85.29,126824.0,75.2894,75.4033,74.624,74.6766,126824.0
2021-05-19 15:00:00,85.3,85.95,85.29,85.86,45345.0,74.6853,75.2544,74.6766,75.1756,45345.0
2021-05-19 15:30:00,85.86,86.04,85.64,85.96,168753.0,75.1756,75.3332,74.983,75.2632,168753.0
2021-05-20 09:30:00,85.68,86.75,85.31,85.67,108404.0,75.018,75.9549,74.6941,75.0093,108404.0
2021-05-20 10:00:00,85.81,85.81,83.77,84.09,88851.0,75.1318,75.1318,73.3457,73.6259,88851.0
2021-05-20 10:30:00,84.07,84.16,83.12,83.34,135240.0,73.6084,73.6872,72.7766,72.9692,135240.0
2021-05-20 11:00:00,83.39,83.52,82.8,82.98,86770.0,73.013,73.1268,72.4964,72.654,86770.0
2021-05-20 11:30:00,83.05,84.03,83.02,83.8,160532.0,72.7153,73.5733,72.689,73.372,160532.0
2021-05-20 12:00:00,83.79,84.21,83.71,83.91,45811.0,73.3632,73.7309,73.2932,73.4683,45811.0
2021-05-20 12:30:00,83.96,83.97,83.45,83.83,111250.0,73.5121,73.5208,73.0655,73.3982,111250.0
2021-05-20 13:00:00,83.82,83.86,83.61,83.81,27843.0,73.3895,73.4245,73.2056,73.3807,27843.0
2021-05-20 13:30:00,83.8,83.83,83.23,83.55,31446.0,73.372,73.3982,72.8729,73.1531,31446.0
2021-05-20 14:00:00,83.6,84.44,83.6,84.28,62164.0,73.1969,73.9323,73.1969,73.7922,62164.0
2021-05-20 14:30:00,84.28,84.3,83.94,84.23,50881.0,73.7922,73.8097,73.4945,73.7485,50881.0
2021-05-20 15:00:00,84.16,84.23,83.97,84.03,63587.0,73.6872,73.7485,73.5208,73.5733,63587.0
2021-05-20 15:30:00,84.09,84.22,83.56,83.6,228893.0,73.6259,73.7397,73.1618,73.1969,228893.0
2021-05-21 09:30:00,84.31,85.08,83.61,84.68,109029.0,73.8185,74.4927,73.2056,74.1425,109029.0
2021-05-21 10:00:00,84.6,84.72,84.1,84.19,169140.0,74.0724,74.1775,73.6346,73.7134,169140.0
2021-05-21 10:30:00,84.24,84.43,83.93,84.26,75881.0,73.7572,73.9236,73.4858,73.7747,75881.0
2021-05-21 11:00:00,84.26,84.41,83.82,83.85,70908.0,73.7747,73.9061,73.3895,73.4157,70908.0
2021-05-21 11:30:00,83.85,84.02,83.57,83.81,106275.0,73.4157,73.5646,73.1706,73.3807,106275.0
2021-05-21 12:00:00,83.8,83.89,83.46,83.63,54023.0,73.372,73.4508,73.0743,73.2231,54023.0
2021-05-21 12:30:00,83.62,83.67,83.26,83.4,38222.0,73.2144,73.2581,72.8992,73.0217,38222.0
2021-05-21 13:00:00,83.43,83.62,83.34,83.58,34326.0,73.048,73.2144,72.9692,73.1793,34326.0
2021-05-21 13:30:00,83.53,83.76,83.53,83.67,24342.0,73.1356,73.3369,73.1356,73.2581,24342.0
2021-05-21 14:00:00,83.64,83.75,83.57,83.65,27333.0,73.2319,73.3282,73.1706,73.2406,27333.0
2021-05-21 14:30:00,83.66,83.71,83.44,83.61,33255.0,73.2494,73.2932,73.0568,73.2056,33255.0
2021-05-21 15:00:00,83.61,83.62,83.36,83.47,54473.0,73.2056,73.2144,72.9867,73.083,54473.0
2021-05-21 15:30:00,83.47,83.58,83.21,83.3,145428.0,73.083,73.1793,72.8554,72.9342,145428.0
2021-05-24 09:30:00,84.2,85.6,83.53,85.33,155538.0,73.7222,74.948,73.1356,74.7116,155538.0
2021-05-24 10:00:00,85.39,85.75,85.14,85.39,117367.0,74.7641,75.0793,74.5452,74.7641,117367.0
2021-05-24 10:30:00,85.38,86.23,85.34,86.04,101302.0,74.7554,75.4996,74.7203,75.3332,101302.0
2021-05-24 11:00:00,86.06,86.28,85.96,85.97,56816.0,75.3507,75.5434,75.2632,75.2719,56816.0
2021-05-24 11:30:00,85.98,86.24,85.8,86.09,49358.0,75.2807,75.5083,75.1231,75.377,49358.0
2021-05-24 12:00:00,86.02,86.04,85.6,85.67,53642.0,75.3157,75.3332,74.948,75.0093,53642.0
2021-05-24 12:30:00,85.68,85.88,85.54,85.8,39340.0,75.018,75.1931,74.8954,75.1231,39340.0
2021-05-24 13:00:00,85.8,85.94,85.75,85.83,31753.0,75.1231,75.2457,75.0793,75.1494,31753.0
2021-05-24 13:30:00,85.82,86.26,85.81,86.15,50353.0,75.1406,75.5258,75.1318,75.4295,50353.0
2021-05-24 14:00:00,86.16,86.17,85.8,85.89,42286.0,75.4383,75.447,75.1231,75.2019,42286.0
2021-05-24 14:30:00,85.88,86.05,85.82,86.0,52647.0,75.1931,75.342,75.1406,75.2982,52647.0
2021-05-24 15:00:00,86.0,86.28,85.72,85.75,75922.0,75.2982,75.5434,75.053,75.0793,75922.0
2021-05-24 15:30:00,85.75,85.77,85.05,85.19,314654.0,75.0793,75.0968,74.4664,74.589,314654.0
2021-05-25 09:30:00,85.57,86.83,85.55,85.69,163011.0,74.9217,76.0249,74.9042,75.0268,163011.0
2021-05-25 10:00:00,85.84,86.56,85.58,86.24,69788.0,75.1581,75.7885,74.9305,75.5083,69788.0
2021-05-25 10:30:00,86.29,86.52,85.49,85.69,77002.0,75.5521,75.7535,74.8517,75.0268,77002.0
2021-05-25 11:00:00,85.73,85.73,84.93,85.02,113712.0,75.0618,75.0618,74.3614,74.4402,113712.0
2021-05-25 11:30:00,85.01,85.04,84.7,84.76,57304.0,74.4314,74.4577,74.16,74.2125,57304.0
2021-05-25 12:00:00,84.76,85.13,84.66,85.02,63131.0,74.2125,74.5365,74.1249,74.4402,63131.0
2021-05-25 12:30:00,84.96,85.07,84.78,85.07,49194.0,74.3876,74.4839,74.23,74.4839,49194.0
2021-05-25 13:00:00,85.06,85.06,84.76,84.79,36237.0,74.4752,74.4752,74.2125,74.2388,36237.0
2021-05-25 13:30:00,84.78,84.96,84.27,84.93,126254.0,74.23,74.3876,73.7835,74.3614,126254.0
2021-05-25 14:00:00,84.86,85.11,84.6,85.08,46281.0,74.3001,74.519,74.0724,74.4927,46281.0
2021-05-25 14:30:00,85.11,85.14,84.7,84.72,65254.0,74.519,74.5452,74.16,74.1775,65254.0
2021-05-25 15:00:00,84.71,84.82,84.39,84.39,110024.0,74.1687,74.265,73.8885,73.8885,110024.0
2021-05-25 15:30:00,84.38,84.74,84.08,84.32,348364.0,73.8798,74.195,73.6171,73.8273,348364.0
2021-05-26 09:30:00,92.98,96.02,91.37,95.51,2217922.0,81.4096,84.0713,80.0,83.6248,2217922.0
2021-05-26 10:00:00,95.56,99.5,95.29,98.41,1857022.0,83.6686,87.1183,83.4322,86.1639,1857022.0
2021-05-26 10:30:00,98.37,99.12,97.16,98.63,1064058.0,86.1289,86.7856,85.0695,86.3565,1064058.0
2021-05-26 11:00:00,98.69,99.9,98.12,98.34,816747.0,86.4091,87.4685,85.91,86.1026,816747.0
2021-05-26 11:30:00,98.34,98.4,97.3,98.06,510449.0,86.1026,86.1551,85.192,85.8575,510449.0
2021-05-26 12:00:00,98.05,98.9,97.72,97.88,349264.0,85.8487,86.5929,85.5598,85.6999,349264.0
2021-05-26 12:30:00,97.88,97.89,96.7,96.91,345503.0,85.6999,85.7086,84.6667,84.8506,345503.0
2021-05-26 13:00:00,96.97,97.64,96.65,97.07,209949.0,84.9031,85.4897,84.6229,84.9907,209949.0
2021-05-26 13:30:00,97.06,97.44,96.04,96.4,255742.0,84.9819,85.3146,84.0888,84.404,255742.0
2021-05-26 14:00:00,96.41,97.17,96.23,96.83,217999.0,84.4128,85.0782,84.2552,84.7805,217999.0
2021-05-26 14:30:00,96.78,98.14,96.52,97.62,290875.0,84.7367,85.9275,84.5091,85.4722,290875.0
2021-05-26 15:00:00,97.57,97.69,97.05,97.5,250226.0,85.4284,85.5335,84.9731,85.3671,250226.0
2021-05-26 15:30:00,97.53,98.58,97.31,98.42,942796.0,85.3934,86.3128,85.2008,86.1727,942796.0
2021-05-27 09:30:00,99.91,101.3,98.28,100.86,749695.0,87.4772,88.6943,86.0501,88.309,749695.0
2021-05-27 10:00:00,100.81,100.99,98.54,99.04,299224.0,88.2653,88.4229,86.2777,86.7155,299224.0
2021-05-27 10:30:00,99.04,99.48,98.37,98.81,195965.0,86.7155,87.1008,86.1289,86.5141,195965.0
2021-05-27 11:00:00,98.84,98.89,97.38,97.52,209599.0,86.5404,86.5842,85.2621,85.3847,209599.0
2021-05-27 11:30:00,97.44,97.87,97.01,97.78,137922.0,85.3146,85.6911,84.9381,85.6123,137922.0
2021-05-27 12:00:00,97.77,98.98,97.77,98.72,225015.0,85.6035,86.663,85.6035,86.4353,225015.0
2021-05-27 12:30:00,98.69,98.7,98.3,98.63,70032.0,86.4091,86.4178,86.0676,86.3565,70032.0
2021-05-27 13:00:00,98.62,99.15,98.51,98.97,88824.0,86.3478,86.8118,86.2515,86.6542,88824.0
2021-05-27 13:30:00,98.98,99.02,98.45,98.63,58264.0,86.663,86.698,86.1989,86.3565,58264.0
2021-05-27 14:00:00,98.67,98.98,98.63,98.92,80687.0,86.3916,86.663,86.3565,86.6104,80687.0
2021-05-27 14:30:00,98.95,99.1,98.78,98.83,90389.0,86.6367,86.768,86.4879,86.5316,90389.0
2021-05-27 15:00:00,98.83,98.95,98.61,98.83,115753.0,86.5316,86.6367,86.339,86.5316,115753.0
2021-05-27 15:30:00,98.84,99.01,98.64,98.73,416785.0,86.5404,86.6892,86.3653,86.4441,416785.0
2021-05-28 09:30:00,99.19,99.63,98.3,99.11,183223.0,86.8468,87.2321,86.0676,86.7768,183223.0
2021-05-28 10:00:00,99.02,99.35,96.35,96.8,154792.0,86.698,86.9869,84.3603,84.7543,154792.0
2021-05-28 10:30:00,96.95,98.19,96.93,98.11,79317.0,84.8856,85.9713,84.8681,85.9012,79317.0
2021-05-28 11:00:00,98.18,98.93,98.18,98.74,79240.0,85.9625,86.6192,85.9625,86.4528,79240.0
2021-05-28 11:30:00,98.79,98.91,98.27,98.51,116163.0,86.4966,86.6017,86.0413,86.2515,116163.0
2021-05-28 12:00:00,98.48,99.19,98.38,98.84,108896.0,86.2252,86.8468,86.1376,86.5404,108896.0
2021-05-28 12:30:00,98.83,98.9,98.05,98.05,56669.0,86.5316,86.5929,85.8487,85.8487,56669.0
2021-05-28 13:00:00,98.02,98.5,98.01,98.33,27258.0,85.8224,86.2427,85.8137,86.0939,27258.0
2021-05-28 13:30:00,98.36,98.62,98.06,98.06,51774.0,86.1201,86.3478,85.8575,85.8575,51774.0
2021-05-28 14:00:00,98.13,98.35,98.11,98.32,39358.0,85.9187,86.1114,85.9012,86.0851,39358.0
2021-05-28 14:30:00,98.31,98.33,97.79,97.86,28036.0,86.0763,86.0939,85.6211,85.6823,28036.0
2021-05-28 15:00:00,97.89,98.03,97.8,97.98,40067.0,85.7086,85.8312,85.6298,85.7874,40067.0
2021-05-28 15:30:00,97.98,98.05,97.46,97.53,260855.0,85.7874,85.8487,85.3321,85.3934,260855.0
2021-06-01 09:30:00,99.04,99.2,97.11,98.09,159150.0,86.7155,86.8556,85.0257,85.8837,159150.0
2021-06-01 10:00:00,98.0,98.48,97.68,98.48,133666.0,85.8049,86.2252,85.5247,86.2252,133666.0
2021-06-01 10:30:00,98.43,98.81,98.03,98.47,77915.0,86.1814,86.5141,85.8312,86.2164,77915.0
2021-06-01 11:00:00,98.52,98.74,98.23,98.55,99557.0,86.2602,86.4528,86.0063,86.2865,99557.0
2021-06-01 11:30:00,98.52,98.84,98.44,98.81,43510.0,86.2602,86.5404,86.1902,86.5141,43510.0
2021-06-01 12:00:00,98.84,99.13,98.67,98.81,101008.0,86.5404,86.7943,86.3916,86.5141,101008.0
2021-06-01 12:30:00,98.79,98.79,97.6,97.66,71042.0,86.4966,86.4966,85.4547,85.5072,71042.0
2021-06-01 13:00:00,97.67,97.83,97.51,97.61,47952.0,85.516,85.6561,85.3759,85.4635,47952.0
2021-06-01 13:30:00,97.57,97.64,97.29,97.46,52313.0,85.4284,85.4897,85.1833,85.3321,52313.0
2021-06-01 14:00:00,97.46,97.67,97.32,97.58,45467.0,85.3321,85.516,85.2095,85.4372,45467.0
2021-06-01 14:30:00,97.56,97.84,97.39,97.78,41802.0,85.4197,85.6648,85.2708,85.6123,41802.0
2021-06-01 15:00:00,97.77,98.07,97.72,97.72,58106.0,85.6035,85.8662,85.5598,85.5598,58106.0
2021-06-01 15:30:00,97.73,97.81,97.3,97.37,238666.0,85.5685,85.6386,85.192,85.2533,238666.0
2021-06-02 09:30:00,98.0,98.02,95.29,95.29,211438.0,85.8049,85.8224,83.4322,83.4322,211438.0
2021-06-02 10:00:00,95.29,96.56,95.2,96.06,164579.0,83.4322,84.5441,83.3534,84.1063,164579.0
2021-06-02 10:30:00,96.07,96.25,95.45,96.01,193652.0,84.1151,84.2727,83.5722,84.0626,193652.0
2021-06-02 11:00:00,96.01,96.63,95.9,96.23,130193.0,84.0626,84.6054,83.9662,84.2552,130193.0
2021-06-02 11:30:00,96.23,96.75,96.15,96.5,96117.0,84.2552,84.7105,84.1851,84.4916,96117.0
2021-06-02 12:00:00,96.46,96.53,96.02,96.02,68828.0,84.4566,84.5179,84.0713,84.0713,68828.0
2021-06-02 12:30:00,96.12,96.5,95.53,96.16,120457.0,84.1589,84.4916,83.6423,84.1939,120457.0
2021-06-02 13:00:00,96.15,96.31,95.58,95.82,78950.0,84.1851,84.3252,83.6861,83.8962,78950.0
2021-06-02 13:30:00,95.82,95.99,95.51,95.92,62787.0,83.8962,84.045,83.6248,83.9838,62787.0
2021-06-02 14:00:00,95.92,96.32,95.65,96.12,80357.0,83.9838,84.334,83.7474,84.1589,80357.0
2021-06-02 14:30:00,96.12,96.44,96.11,96.3,63200.0,84.1589,84.4391,84.1501,84.3165,63200.0
2021-06-02 15:00:00,96.3,96.7,96.3,96.65,103497.0,84.3165,84.6667,84.3165,84.6229,103497.0
2021-06-02 15:30:00,96.65,96.82,96.44,96.79,354962.0,84.6229,84.7718,84.4391,84.7455,354962.0
2021-06-03 09:30:00,96.43,96.43,94.55,95.23,126398.0,84.4303,84.4303,82.7842,83.3796,126398.0
2021-06-03 10:00:00,95.2,96.65,95.2,96.61,95717.0,83.3534,84.6229,83.3534,84.5879,95717.0
2021-06-03 10:30:00,96.53,97.07,96.37,96.81,60251.0,84.5179,84.9907,84.3778,84.763,60251.0
2021-06-03 11:00:00,96.81,97.56,96.63,97.06,154288.0,84.763,85.4197,84.6054,84.9819,154288.0
2021-06-03 11:30:00,97.07,97.13,96.3,96.63,62738.0,84.9907,85.0432,84.3165,84.6054,62738.0
2021-06-03 12:00:00,96.67,96.96,96.57,96.88,28998.0,84.6404,84.8943,84.5529,84.8243,28998.0
2021-06-03 12:30:00,96.91,96.94,96.49,96.75,27443.0,84.8506,84.8768,84.4828,84.7105,27443.0
2021-06-03 13:00:00,96.74,96.93,96.43,96.67,22331.0,84.7017,84.8681,84.4303,84.6404,22331.0
2021-06-03 13:30:00,96.63,96.65,96.27,96.48,22109.0,84.6054,84.6229,84.2902,84.4741,22109.0
2021-06-03 14:00:00,96.5,96.5,95.77,95.77,41724.0,84.4916,84.4916,83.8524,83.8524,41724.0
2021-06-03 14:30:00,95.87,95.9,95.45,95.72,44191.0,83.94,83.9662,83.5722,83.8086,44191.0
2021-06-03 15:00:00,95.69,95.91,95.67,95.88,51557.0,83.7824,83.975,83.7649,83.9487,51557.0
2021-06-03 15:30:00,95.95,95.95,95.61,95.75,221762.0,84.01,84.01,83.7123,83.8349,221762.0
2021-06-04 09:30:00,96.99,97.32,96.25,96.56,98118.0,84.9206,85.2095,84.2727,84.5441,98118.0
2021-06-04 10:00:00,96.5,96.59,95.15,95.3,108239.0,84.4916,84.5704,83.3096,83.4409,108239.0
2021-06-04 10:30:00,95.36,95.88,94.91,95.78,82588.0,83.4934,83.9487,83.0994,83.8612,82588.0
2021-06-04 11:00:00,95.79,96.03,95.59,95.97,30469.0,83.8699,84.0801,83.6948,84.0275,30469.0
2021-06-04 11:30:00,95.96,96.4,95.85,96.27,73601.0,84.0188,84.404,83.9225,84.2902,73601.0
2021-06-04 12:00:00,96.28,96.47,96.16,96.39,20568.0,84.299,84.4653,84.1939,84.3953,20568.0
2021-06-04 12:30:00,96.4,96.41,96.18,96.41,22128.0,84.404,84.4128,84.2114,84.4128,22128.0
2021-06-04 13:00:00,96.39,96.71,96.39,96.71,29643.0,84.3953,84.6755,84.3953,84.6755,29643.0
2021-06-04 13:30:00,96.69,96.79,96.54,96.79,24520.0,84.6579,84.7455,84.5266,84.7455,24520.0
2021-06-04 14:00:00,96.78,96.96,96.62,96.93,22179.0,84.7367,84.8943,84.5967,84.8681,22179.0
2021-06-04 14:30:00,96.93,97.11,96.85,97.1,48600.0,84.8681,85.0257,84.798,85.0169,48600.0
2021-06-04 15:00:00,97.11,97.53,96.92,97.53,50936.0,85.0257,85.3934,84.8593,85.3934,50936.0
2021-06-04 15:30:00,97.49,97.66,97.37,97.45,172779.0,85.3584,85.5072,85.2533,85.3234,172779.0
2021-06-07 09:30:00,98.13,99.63,97.81,98.48,198183.0,85.9187,87.2321,85.6386,86.2252,198183.0
2021-06-07 10:00:00,98.47,98.98,98.0,98.43,119314.0,86.2164,86.663,85.8049,86.1814,119314.0
2021-06-07 10:30:00,98.4,98.52,98.03,98.33,76031.0,86.1551,86.2602,85.8312,86.0939,76031.0
2021-06-07 11:00:00,98.33,98.58,98.11,98.33,39049.0,86.0939,86.3128,85.9012,86.0939,39049.0
2021-06-07 11:30:00,98.28,98.3,97.76,98.15,51354.0,86.0501,86.0676,85.5948,85.9363,51354.0
2021-06-07 12:00:00,98.08,98.13,97.79,97.99,61682.0,85.875,85.9187,85.6211,85.7962,61682.0
2021-06-07 12:30:00,97.98,98.3,97.93,98.2,35044.0,85.7874,86.0676,85.7436,85.98,35044.0
2021-06-07 13:00:00,98.19,98.26,97.91,97.93,31087.0,85.9713,86.0326,85.7261,85.7436,31087.0
2021-06-07 13:30:00,97.9,97.95,97.17,97.17,73359.0,85.7174,85.7611,85.0782,85.0782,73359.0
2021-06-07 14:00:00,97.14,97.28,97.01,97.17,55783.0,85.0519,85.1745,84.9381,85.0782,55783.0
2021-06-07 14:30:00,97.17,97.22,96.91,96.95,29837.0,85.0782,85.122,84.8506,84.8856,29837.0
2021-06-07 15:00:00,96.95,97.35,96.95,97.09,53007.0,84.8856,85.2358,84.8856,85.0082,53007.0
2021-06-07 15:30:00,97.08,97.36,96.78,97.34,128131.0,84.9994,85.2446,84.7367,85.2271,128131.0
2021-06-08 09:30:00,97.5,98.44,96.48,96.74,74184.0,85.3671,86.1902,84.4741,84.7017,74184.0
2021-06-08 10:00:00,96.8,98.35,96.79,98.29,48375.0,84.7543,86.1114,84.7455,86.0588,48375.0
2021-06-08 10:30:00,98.29,99.2,98.04,99.13,62750.0,86.0588,86.8556,85.8399,86.7943,62750.0
2021-06-08 11:00:00,99.14,99.22,98.21,98.76,95272.0,86.8031,86.8731,85.9888,86.4704,95272.0
2021-06-08 11:30:00,98.73,98.85,98.39,98.45,101370.0,86.4441,86.5492,86.1464,86.1989,101370.0
2021-06-08 12:00:00,98.45,99.18,98.36,99.15,70542.0,86.1989,86.8381,86.1201,86.8118,70542.0
2021-06-08 12:30:00,99.14,99.22,99.0,99.19,54273.0,86.8031,86.8731,86.6805,86.8468,54273.0
2021-06-08 13:00:00,99.13,99.16,98.91,98.97,30389.0,86.7943,86.8206,86.6017,86.6542,30389.0
2021-06-08 13:30:00,98.96,99.2,98.96,99.2,42050.0,86.6455,86.8556,86.6455,86.8556,42050.0
2021-06-08 14:00:00,99.19,99.65,99.14,99.64,29719.0,86.8468,87.2496,86.8031,87.2408,29719.0
2021-06-08 14:30:00,99.63,99.84,99.25,99.74,111933.0,87.2321,87.416,86.8994,87.3284,111933.0
2021-06-08 15:00:00,99.75,100.0,99.67,99.89,125598.0,87.3372,87.556,87.2671,87.4597,125598.0
2021-06-08 15:30:00,99.85,100.06,99.69,99.92,258740.0,87.4247,87.6086,87.2846,87.486,258740.0
2021-06-09 09:30:00,99.66,100.32,98.66,99.06,150053.0,87.2584,87.8362,86.3828,86.733,150053.0
2021-06-09 10:00:00,99.06,99.9,99.05,99.9,139898.0,86.733,87.4685,86.7243,87.4685,139898.0
2021-06-09 10:30:00,99.95,100.25,99.77,100.05,72902.0,87.5123,87.7749,87.3547,87.5998,72902.0
2021-06-09 11:00:00,100.05,100.85,100.05,100.62,135444.0,87.5998,88.3003,87.5998,88.0989,135444.0
2021-06-09 11:30:00,100.6,100.77,99.83,99.93,76371.0,88.0814,88.2302,87.4072,87.4948,76371.0
2021-06-09 12:00:00,99.9,99.99,99.36,99.75,51319.0,87.4685,87.5473,86.9957,87.3372,51319.0
2021-06-09 12:30:00,99.74,99.82,99.55,99.65,30153.0,87.3284,87.3984,87.162,87.2496,30153.0
2021-06-09 13:00:00,99.67,99.78,99.43,99.45,30771.0,87.2671,87.3634,87.057,87.0745,30771.0
2021-06-09 13:30:00,99.44,99.59,99.28,99.4,43780.0,87.0657,87.1971,86.9256,87.0307,43780.0
2021-06-09 14:00:00,99.41,99.74,99.4,99.58,29509.0,87.0395,87.3284,87.0307,87.1883,29509.0
2021-06-09 14:30:00,99.59,100.04,99.45,99.81,34635.0,87.1971,87.5911,87.0745,87.3897,34635.0
2021-06-09 15:00:00,99.82,99.85,99.2,99.2,30682.0,87.3984,87.4247,86.8556,86.8556,30682.0
2021-06-09 15:30:00,99.21,99.38,99.14,99.28,122384.0,86.8644,87.0132,86.8031,86.9256,122384.0
2021-06-10 09:30:00,99.64,100.06,98.25,98.54,78693.0,87.5657,87.9348,86.3441,86.599,78693.0
2021-06-10 10:00:00,98.6,98.92,98.21,98.79,109592.0,86.6517,86.933,86.309,86.8187,109592.0
2021-06-10 10:30:00,98.78,98.88,97.69,98.24,152142.0,86.8099,86.8978,85.852,86.3354,152142.0
2021-06-10 11:00:00,98.21,98.32,97.44,97.68,57039.0,86.309,86.4057,85.6323,85.8432,57039.0
2021-06-10 11:30:00,97.65,97.65,96.93,97.07,34704.0,85.8168,85.8168,85.1841,85.3071,34704.0
2021-06-10 12:00:00,97.11,97.21,96.85,97.02,42315.0,85.3423,85.4302,85.1138,85.2632,42315.0
2021-06-10 12:30:00,97.02,97.76,97.02,97.67,43096.0,85.2632,85.9135,85.2632,85.8344,43096.0
2021-06-10 13:00:00,97.65,97.99,97.65,97.93,29707.0,85.8168,86.1156,85.8168,86.0629,29707.0
2021-06-10 13:30:00,97.89,98.19,97.83,98.04,40206.0,86.0278,86.2914,85.975,86.1596,40206.0
2021-06-10 14:00:00,98.01,98.17,97.93,98.07,49610.0,86.1332,86.2738,86.0629,86.186,49610.0
2021-06-10 14:30:00,98.11,98.19,97.76,97.87,51431.0,86.2211,86.2914,85.9135,86.0102,51431.0
2021-06-10 15:00:00,97.85,97.86,97.38,97.48,61552.0,85.9926,86.0014,85.5796,85.6674,61552.0
2021-06-10 15:30:00,97.45,97.93,97.35,97.36,169650.0,85.6411,86.0629,85.5532,85.562,169650.0
2021-06-11 09:30:00,97.59,98.9,97.47,98.58,54268.0,85.7641,86.9154,85.6587,86.6342,54268.0
2021-06-11 10:00:00,98.65,99.0,98.36,98.73,85088.0,86.6957,87.0033,86.4408,86.766,85088.0
2021-06-11 10:30:00,98.73,99.1,98.66,98.97,80606.0,86.766,87.0911,86.7045,86.9769,80606.0
2021-06-11 11:00:00,98.94,99.01,98.69,98.88,33285.0,86.9505,87.012,86.7308,86.8978,33285.0
2021-06-11 11:30:00,98.9,99.0,98.64,98.91,18907.0,86.9154,87.0033,86.6869,86.9242,18907.0
2021-06-11 12:00:00,98.91,99.01,98.62,98.63,23773.0,86.9242,87.012,86.6693,86.6781,23773.0
2021-06-11 12:30:00,98.62,99.4,98.52,99.4,119684.0,86.6693,87.3548,86.5814,87.3548,119684.0
2021-06-11 13:00:00,99.4,99.84,98.96,99.59,105424.0,87.3548,87.7415,86.9681,87.5218,105424.0
2021-06-11 13:30:00,99.61,100.05,99.58,99.96,78399.0,87.5393,87.926,87.513,87.8469,78399.0
2021-06-11 14:00:00,99.91,100.2,99.85,100.01,47690.0,87.803,88.0578,87.7503,87.8909,47690.0
2021-06-11 14:30:00,100.01,100.36,99.84,99.97,75222.0,87.8909,88.1985,87.7415,87.8557,75222.0
2021-06-11 15:00:00,99.97,99.98,99.81,99.93,65642.0,87.8557,87.8645,87.7151,87.8206,65642.0
2021-06-11 15:30:00,99.95,100.19,99.8,100.09,239366.0,87.8381,88.0491,87.7063,87.9612,239366.0
2021-06-14 09:30:00,100.67,102.33,100.5,101.58,237534.0,88.4709,89.9297,88.3215,89.2706,237534.0
2021-06-14 10:00:00,101.56,101.71,100.94,101.3,124129.0,89.253,89.3849,88.7082,89.0245,124129.0
2021-06-14 10:30:00,101.33,101.62,100.55,100.71,82271.0,89.0509,89.3058,88.3654,88.506,82271.0
2021-06-14 11:00:00,100.55,100.67,99.33,99.48,109496.0,88.3654,88.4709,87.2933,87.4251,109496.0
2021-06-14 11:30:00,99.43,99.74,99.06,99.65,55220.0,87.3811,87.6536,87.056,87.5745,55220.0
2021-06-14 12:00:00,99.65,99.84,98.72,98.96,67078.0,87.5745,87.7415,86.7572,86.9681,67078.0
2021-06-14 12:30:00,98.94,98.94,98.15,98.15,65734.0,86.9505,86.9505,86.2563,86.2563,65734.0
2021-06-14 13:00:00,98.2,98.33,98.06,98.23,41828.0,86.3002,86.4144,86.1772,86.3266,41828.0
2021-06-14 13:30:00,98.21,98.36,98.01,98.07,61786.0,86.309,86.4408,86.1332,86.186,61786.0
2021-06-14 14:00:00,98.09,98.21,97.52,97.62,46976.0,86.2035,86.309,85.7026,85.7905,46976.0
2021-06-14 14:30:00,97.57,97.9,97.37,97.74,56919.0,85.7465,86.0366,85.5708,85.8959,56919.0
2021-06-14 15:00:00,97.74,98.29,97.74,98.14,63789.0,85.8959,86.3793,85.8959,86.2475,63789.0
2021-06-14 15:30:00,98.16,98.57,98.11,98.32,180959.0,86.265,86.6254,86.2211,86.4057,180959.0
2021-06-15 09:30:00,97.86,97.86,94.93,95.55,200480.0,86.0014,86.0014,83.4265,83.9713,200480.0
2021-06-15 10:00:00,95.65,95.95,95.25,95.25,137423.0,84.0592,84.3229,83.7077,83.7077,137423.0
2021-06-15 10:30:00,95.24,95.32,94.02,95.04,138993.0,83.6989,83.7692,82.6267,83.5231,138993.0
2021-06-15 11:00:00,95.01,95.43,94.67,94.89,64737.0,83.4968,83.8659,83.198,83.3913,64737.0
2021-06-15 11:30:00,94.81,94.81,94.03,94.12,83417.0,83.321,83.321,82.6355,82.7146,83417.0
2021-06-15 12:00:00,94.04,94.43,93.91,94.01,115409.0,82.6443,82.987,82.5301,82.6179,115409.0
2021-06-15 12:30:00,94.01,94.8,93.94,94.73,46768.0,82.6179,83.3122,82.5564,83.2507,46768.0
2021-06-15 13:00:00,94.66,95.14,94.45,95.11,118016.0,83.1892,83.611,83.0046,83.5846,118016.0
2021-06-15 13:30:00,95.09,95.46,94.73,95.37,66603.0,83.5671,83.8922,83.2507,83.8131,66603.0
2021-06-15 14:00:00,95.35,95.75,95.34,95.67,53024.0,83.7956,84.1471,83.7868,84.0768,53024.0
2021-06-15 14:30:00,95.7,95.81,95.58,95.72,39872.0,84.1031,84.1998,83.9977,84.1207,39872.0
2021-06-15 15:00:00,95.72,95.96,95.54,95.63,50641.0,84.1207,84.3316,83.9625,84.0416,50641.0
2021-06-15 15:30:00,95.62,95.68,94.99,95.2,262849.0,84.0328,84.0856,83.4792,83.6637,262849.0
2021-06-16 09:30:00,94.32,94.4,92.15,92.54,226884.0,82.8904,82.9607,80.9833,81.3261,226884.0
2021-06-16 10:00:00,92.51,92.66,91.94,92.46,161088.0,81.2997,81.4315,80.7988,81.2558,161088.0
2021-06-16 10:30:00,92.46,93.07,91.93,92.95,122962.0,81.2558,81.7918,80.79,81.6864,122962.0
2021-06-16 11:00:00,92.92,93.24,92.72,93.15,132747.0,81.66,81.9412,81.4843,81.8622,132747.0
2021-06-16 11:30:00,93.12,93.86,92.92,93.8,61112.0,81.8358,82.4861,81.66,82.4334,61112.0
2021-06-16 12:00:00,93.81,93.99,93.24,93.27,49539.0,82.4422,82.6004,81.9412,81.9676,49539.0
2021-06-16 12:30:00,93.3,93.45,92.98,93.14,29568.0,81.994,82.1258,81.7128,81.8534,29568.0
2021-06-16 13:00:00,93.12,93.22,92.9,93.16,40868.0,81.8358,81.9237,81.6424,81.8709,40868.0
2021-06-16 13:30:00,93.15,93.55,93.15,93.5,42859.0,81.8622,82.2137,81.8622,82.1697,42859.0
2021-06-16 14:00:00,93.47,94.1,92.78,93.91,49783.0,82.1434,82.697,81.537,82.5301,49783.0
2021-06-16 14:30:00,93.81,94.18,93.05,93.05,57704.0,82.4422,82.7673,81.7743,81.7743,57704.0
2021-06-16 15:00:00,93.13,93.51,93.05,93.07,78958.0,81.8446,82.1785,81.7743,81.7918,78958.0
2021-06-16 15:30:00,93.1,93.64,92.94,93.64,227384.0,81.8182,82.2928,81.6776,82.2928,227384.0
2021-06-17 09:30:00,93.28,93.6,91.95,92.01,94198.0,81.9764,82.2576,80.8076,80.8603,94198.0
2021-06-17 10:00:00,92.04,92.79,91.67,91.68,175684.0,80.8867,81.5458,80.5615,80.5703,175684.0
2021-06-17 10:30:00,91.67,91.79,91.15,91.28,114956.0,80.5615,80.667,80.1045,80.2188,114956.0
2021-06-17 11:00:00,91.26,91.35,90.59,90.59,165542.0,80.2012,80.2803,79.6124,79.6124,165542.0
2021-06-17 11:30:00,90.63,90.75,89.78,89.79,173935.0,79.6475,79.753,78.9005,78.9093,173935.0
2021-06-17 12:00:00,89.76,89.98,89.21,89.46,135968.0,78.883,79.0763,78.3996,78.6193,135968.0
2021-06-17 12:30:00,89.43,91.09,89.36,91.08,157502.0,78.5929,80.0518,78.5314,80.043,157502.0
2021-06-17 13:00:00,91.1,91.56,90.94,91.31,57365.0,80.0606,80.4648,79.92,80.2451,57365.0
2021-06-17 13:30:00,91.3,91.43,91.11,91.25,37247.0,80.2363,80.3506,80.0694,80.1924,37247.0
2021-06-17 14:00:00,91.25,91.27,90.68,90.7,60439.0,80.1924,80.21,79.6915,79.709,60439.0
2021-06-17 14:30:00,90.71,90.72,90.49,90.6,62804.0,79.7178,79.7266,79.5245,79.6212,62804.0
2021-06-17 15:00:00,90.62,90.91,90.51,90.7,63090.0,79.6387,79.8936,79.5421,79.709,63090.0
2021-06-17 15:30:00,90.84,91.64,90.83,91.47,269886.0,79.8321,80.5351,79.8233,80.3857,269886.0
2021-06-18 09:30:00,90.58,91.57,90.14,91.56,197434.0,79.6036,80.4736,79.2169,80.4648,197434.0
2021-06-18 10:00:00,91.54,91.88,90.86,91.65,137315.0,80.4473,80.7461,79.8497,80.5439,137315.0
2021-06-18 10:30:00,91.65,93.07,91.45,93.07,126670.0,80.5439,81.7918,80.3682,81.7918,126670.0
2021-06-18 11:00:00,93.06,93.51,92.71,92.72,113704.0,81.7831,82.1785,81.4755,81.4843,113704.0
2021-06-18 11:30:00,92.7,93.21,92.6,93.21,71700.0,81.4667,81.9149,81.3788,81.9149,71700.0
2021-06-18 12:00:00,93.18,93.18,92.77,92.91,42693.0,81.8885,81.8885,81.5282,81.6512,42693.0
2021-06-18 12:30:00,92.89,92.94,92.48,92.51,45335.0,81.6337,81.6776,81.2733,81.2997,45335.0
2021-06-18 13:00:00,92.51,92.82,92.44,92.64,45845.0,81.2997,81.5721,81.2382,81.414,45845.0
2021-06-18 13:30:00,92.64,93.25,92.63,93.04,54474.0,81.414,81.95,81.4052,81.7655,54474.0
2021-06-18 14:00:00,93.02,93.29,92.63,92.74,66485.0,81.7479,81.9852,81.4052,81.5018,66485.0
2021-06-18 14:30:00,92.73,92.73,92.2,92.29,80116.0,81.4931,81.4931,81.0273,81.1064,80116.0
2021-06-18 15:00:00,92.29,92.42,92.0,92.09,100058.0,81.1064,81.2206,80.8515,80.9306,100058.0
2021-06-18 15:30:00,92.1,92.23,91.67,91.71,354921.0,80.9394,81.0536,80.5615,80.5967,354921.0
2021-06-21 09:30:00,92.41,94.81,92.3,94.11,192288.0,81.2118,83.321,81.1152,82.7058,192288.0
2021-06-21 10:00:00,94.03,94.43,93.69,94.34,88479.0,82.6355,82.987,82.3367,82.908,88479.0
2021-06-21 10:30:00,94.39,95.32,94.38,94.83,106482.0,82.9519,83.7692,82.9431,83.3386,106482.0
2021-06-21 11:00:00,94.86,95.24,94.51,95.01,61044.0,83.3649,83.6989,83.0574,83.4968,61044.0
2021-06-21 11:30:00,95.08,95.33,95.0,95.27,39751.0,83.5583,83.778,83.488,83.7253,39751.0
2021-06-21 12:00:00,95.28,95.42,94.92,95.08,38287.0,83.734,83.8571,83.4177,83.5583,38287.0
2021-06-21 12:30:00,95.06,95.34,94.97,95.15,65335.0,83.5407,83.7868,83.4616,83.6198,65335.0
2021-06-21 13:00:00,95.16,95.52,95.16,95.27,61941.0,83.6286,83.945,83.6286,83.7253,61941.0
2021-06-21 13:30:00,95.32,95.49,95.05,95.49,58179.0,83.7692,83.9186,83.5319,83.9186,58179.0
2021-06-21 14:00:00,95.5,95.71,95.39,95.68,31113.0,83.9274,84.1119,83.8307,84.0856,31113.0
2021-06-21 14:30:00,95.68,95.85,95.45,95.77,47760.0,84.0856,84.235,83.8834,84.1647,47760.0
2021-06-21 15:00:00,95.84,96.03,95.51,95.67,56308.0,84.2262,84.3932,83.9362,84.0768,56308.0
2021-06-21 15:30:00,95.69,96.02,95.38,95.92,227609.0,84.0944,84.3844,83.8219,84.2965,227609.0
2021-06-22 09:30:00,95.91,96.29,94.77,95.71,101157.0,84.2877,84.6217,83.2858,84.1119,101157.0
2021-06-22 10:00:00,95.75,97.0,95.65,96.95,63562.0,84.1471,85.2456,84.0592,85.2017,63562.0
2021-06-22 10:30:00,96.92,97.6,96.86,97.3,68063.0,85.1753,85.7729,85.1226,85.5093,68063.0
2021-06-22 11:00:00,97.29,97.66,97.01,97.21,45426.0,85.5005,85.8256,85.2544,85.4302,45426.0
2021-06-22 11:30:00,97.19,97.54,96.83,97.04,54431.0,85.4126,85.7202,85.0962,85.2808,54431.0
2021-06-22 12:00:00,97.07,97.3,96.9,97.16,40149.0,85.3071,85.5093,85.1577,85.3862,40149.0
2021-06-22 12:30:00,97.18,97.4,97.01,97.23,41355.0,85.4038,85.5971,85.2544,85.4477,41355.0
2021-06-22 13:00:00,97.26,97.4,96.98,97.07,33442.0,85.4741,85.5971,85.228,85.3071,33442.0
2021-06-22 13:30:00,97.1,97.74,97.07,97.68,46638.0,85.3335,85.8959,85.3071,85.8432,46638.0
2021-06-22 14:00:00,97.72,98.27,97.71,98.02,57784.0,85.8784,86.3617,85.8696,86.142,57784.0
2021-06-22 14:30:00,98.0,98.22,97.65,97.66,66815.0,86.1244,86.3178,85.8168,85.8256,66815.0
2021-06-22 15:00:00,97.72,97.78,97.28,97.32,44897.0,85.8784,85.9311,85.4917,85.5268,44897.0
2021-06-22 15:30:00,97.32,97.41,96.64,96.93,163288.0,85.5268,85.6059,84.9292,85.1841,163288.0
2021-06-23 09:30:00,97.63,97.99,97.06,97.59,55107.0,85.7993,86.1156,85.2983,85.7641,55107.0
2021-06-23 10:00:00,97.56,98.3,97.05,98.15,48792.0,85.7378,86.3881,85.2896,86.2563,48792.0
2021-06-23 10:30:00,98.09,98.22,97.28,97.38,70830.0,86.2035,86.3178,85.4917,85.5796,70830.0
2021-06-23 11:00:00,97.39,97.48,96.7,96.99,44865.0,85.5884,85.6674,84.982,85.2368,44865.0
2021-06-23 11:30:00,96.98,97.06,96.67,96.93,37562.0,85.228,85.2983,84.9556,85.1841,37562.0
2021-06-23 12:00:00,96.89,97.77,96.82,97.77,58995.0,85.1489,85.9223,85.0874,85.9223,58995.0
2021-06-23 12:30:00,97.75,98.09,97.67,98.09,23651.0,85.9047,86.2035,85.8344,86.2035,23651.0
2021-06-23 13:00:00,98.07,98.8,98.03,98.61,83050.0,86.186,86.8275,86.1508,86.6605,83050.0
2021-06-23 13:30:00,98.62,98.75,98.37,98.45,27097.0,86.6693,86.7836,86.4496,86.5199,27097.0
2021-06-23 14:00:00,98.47,98.58,98.28,98.34,17098.0,86.5375,86.6342,86.3705,86.4232,17098.0
2021-06-23 14:30:00,98.35,98.68,98.33,98.53,17594.0,86.432,86.722,86.4144,86.5902,17594.0
2021-06-23 15:00:00,98.52,98.72,98.38,98.72,35928.0,86.5814,86.7572,86.4584,86.7572,35928.0
2021-06-23 15:30:00,98.73,98.73,98.18,98.41,129170.0,86.766,86.766,86.2826,86.4848,129170.0
2021-06-24 09:30:00,99.15,99.38,97.88,98.49,61488.0,87.1351,87.3372,86.019,86.5551,61488.0
2021-06-24 10:00:00,98.55,98.72,97.78,98.45,30753.0,86.6078,86.7572,85.9311,86.5199,30753.0
2021-06-24 10:30:00,98.47,98.56,98.06,98.24,45993.0,86.5375,86.6166,86.1772,86.3354,45993.0
2021-06-24 11:00:00,98.27,98.48,98.0,98.2,32739.0,86.3617,86.5463,86.1244,86.3002,32739.0
2021-06-24 11:30:00,98.22,98.33,97.89,98.03,20062.0,86.3178,86.4144,86.0278,86.1508,20062.0
2021-06-24 12:00:00,97.97,97.97,97.42,97.89,31451.0,86.0981,86.0981,85.6147,86.0278,31451.0
2021-06-24 12:30:00,97.97,98.49,97.82,98.34,187622.0,86.0981,86.5551,85.9662,86.4232,187622.0
2021-06-24 13:00:00,98.36,98.88,98.22,98.48,58051.0,86.4408,86.8978,86.3178,86.5463,58051.0
2021-06-24 13:30:00,98.48,98.79,98.46,98.72,24348.0,86.5463,86.8187,86.5287,86.7572,24348.0
2021-06-24 14:00:00,98.67,98.91,98.62,98.86,39122.0,86.7132,86.9242,86.6693,86.8802,39122.0
2021-06-24 14:30:00,98.84,99.24,98.71,99.14,65744.0,86.8626,87.2142,86.7484,87.1263,65744.0
2021-06-24 15:00:00,99.1,99.48,98.82,98.88,68777.0,87.0911,87.4251,86.8451,86.8978,68777.0
2021-06-24 15:30:00,98.89,98.92,98.48,98.71,118303.0,86.9066,86.933,86.5463,86.7484,118303.0
2021-06-25 09:30:00,100.17,100.7,99.52,100.24,94351.0,88.0315,88.4973,87.4602,88.093,94351.0
2021-06-25 10:00:00,100.19,101.67,100.03,101.33,119266.0,88.0491,89.3497,87.9084,89.0509,119266.0
2021-06-25 10:30:00,101.41,102.8,101.31,102.55,245238.0,89.1212,90.3428,89.0333,90.1231,245238.0
2021-06-25 11:00:00,102.59,102.73,102.13,102.6,103225.0,90.1582,90.2813,89.754,90.167,103225.0
2021-06-25 11:30:00,102.59,102.92,102.36,102.48,75916.0,90.1582,90.4482,89.9561,90.0616,75916.0
2021-06-25 12:00:00,102.45,102.69,102.22,102.3,57195.0,90.0352,90.2461,89.8331,89.9034,57195.0
2021-06-25 12:30:00,102.29,102.39,102.14,102.27,46376.0,89.8946,89.9825,89.7628,89.877,46376.0
2021-06-25 13:00:00,102.28,102.59,102.2,102.2,38594.0,89.8858,90.1582,89.8155,89.8155,38594.0
2021-06-25 13:30:00,102.22,102.29,101.93,102.22,38314.0,89.8331,89.8946,89.5782,89.8331,38314.0
2021-06-25 14:00:00,102.22,102.33,101.92,102.05,29433.0,89.8331,89.9297,89.5694,89.6837,29433.0
2021-06-25 14:30:00,102.12,102.14,101.67,101.69,45190.0,89.7452,89.7628,89.3497,89.3673,45190.0
2021-06-25 15:00:00,101.73,101.79,101.35,101.39,52447.0,89.4024,89.4552,89.0685,89.1036,52447.0
2021-06-25 15:30:00,101.39,101.49,101.05,101.18,249372.0,89.1036,89.1915,88.8048,88.9191,249372.0
2021-06-28 09:30:00,100.59,100.95,98.82,99.6,127321.0,88.4006,88.717,86.8451,87.5305,127321.0
2021-06-28 10:00:00,99.61,99.7,98.32,98.88,57798.0,87.5393,87.6184,86.4057,86.8978,57798.0
2021-06-28 10:30:00,98.87,99.17,98.26,99.02,42133.0,86.889,87.1527,86.3529,87.0208,42133.0
2021-06-28 11:00:00,98.98,99.47,98.68,99.15,40135.0,86.9857,87.4163,86.722,87.1351,40135.0
2021-06-28 11:30:00,99.11,99.78,99.01,99.56,64914.0,87.0999,87.6887,87.012,87.4954,64914.0
2021-06-28 12:00:00,99.51,99.7,99.03,99.18,72474.0,87.4515,87.6184,87.0296,87.1614,72474.0
2021-06-28 12:30:00,99.2,99.34,98.95,99.01,82842.0,87.179,87.3021,86.9593,87.012,82842.0
2021-06-28 13:00:00,99.04,99.04,98.14,98.28,35133.0,87.0384,87.0384,86.2475,86.3705,35133.0
2021-06-28 13:30:00,98.29,98.8,98.2,98.67,46446.0,86.3793,86.8275,86.3002,86.7132,46446.0
2021-06-28 14:00:00,98.71,99.4,98.71,99.36,39954.0,86.7484,87.3548,86.7484,87.3196,39954.0
2021-06-28 14:30:00,99.34,99.4,99.11,99.22,38777.0,87.3021,87.3548,87.0999,87.1966,38777.0
2021-06-28 15:00:00,99.23,99.52,99.07,99.49,34261.0,87.2054,87.4602,87.0648,87.4339,34261.0
2021-06-28 15:30:00,99.52,99.6,99.07,99.1,147406.0,87.4602,87.5305,87.0648,87.0911,147406.0
2021-06-29 09:30:00,101.08,101.5,100.02,100.65,104326.0,88.8312,89.2003,87.8997,88.4533,104326.0
2021-06-29 10:00:00,100.68,101.8,100.55,101.57,60515.0,88.4797,89.464,88.3654,89.2618,60515.0
2021-06-29 10:30:00,101.57,102.3,101.56,102.08,425390.0,89.2618,89.9034,89.253,89.71,425390.0
2021-06-29 11:00:00,102.0,102.4,101.97,102.11,55405.0,89.6397,89.9912,89.6134,89.7364,55405.0
2021-06-29 11:30:00,102.1,102.14,101.49,101.82,99022.0,89.7276,89.7628,89.1915,89.4815,99022.0
2021-06-29 12:00:00,101.83,101.93,100.88,100.9,60954.0,89.4903,89.5782,88.6554,88.673,60954.0
2021-06-29 12:30:00,100.87,100.91,100.48,100.56,24335.0,88.6467,88.6818,88.3039,88.3742,24335.0
2021-06-29 13:00:00,100.59,100.59,100.12,100.35,43657.0,88.4006,88.4006,87.9875,88.1897,43657.0
2021-06-29 13:30:00,100.39,100.85,100.22,100.54,57678.0,88.2248,88.6291,88.0754,88.3566,57678.0
2021-06-29 14:00:00,100.5,100.53,100.25,100.41,23462.0,88.3215,88.3479,88.1018,88.2424,23462.0
2021-06-29 14:30:00,100.42,100.51,99.93,100.17,22224.0,88.2512,88.3303,87.8206,88.0315,22224.0
2021-06-29 15:00:00,100.16,100.64,99.95,100.53,39788.0,88.0227,88.4445,87.8381,88.3479,39788.0
2021-06-29 15:30:00,100.53,100.97,100.5,100.88,207046.0,88.3479,88.7345,88.3215,88.6554,207046.0
2021-06-30 09:30:00,101.8,102.13,100.53,101.19,143010.0,89.464,89.754,88.3479,88.9279,143010.0
2021-06-30 10:00:00,101.25,102.02,100.89,102.01,153224.0,88.9806,89.6573,88.6642,89.6485,153224.0
2021-06-30 10:30:00,101.98,102.05,100.36,100.53,93897.0,89.6221,89.6837,88.1985,88.3479,93897.0
2021-06-30 11:00:00,100.62,100.74,100.19,100.55,27172.0,88.4269,88.5324,88.0491,88.3654,27172.0
2021-06-30 11:30:00,100.6,100.63,100.09,100.22,47313.0,88.4094,88.4357,87.9612,88.0754,47313.0
2021-06-30 12:00:00,100.23,100.75,99.75,99.75,81154.0,88.0842,88.5412,87.6624,87.6624,81154.0
2021-06-30 12:30:00,99.71,99.83,98.95,99.11,136345.0,87.6272,87.7327,86.9593,87.0999,136345.0
2021-06-30 13:00:00,99.04,99.08,98.24,98.57,103984.0,87.0384,87.0736,86.3354,86.6254,103984.0
2021-06-30 13:30:00,98.57,99.25,97.49,99.22,120081.0,86.6254,87.223,85.6762,87.1966,120081.0
2021-06-30 14:00:00,99.24,100.17,99.11,100.01,39106.0,87.2142,88.0315,87.0999,87.8909,39106.0
2021-06-30 14:30:00,99.97,100.05,99.79,99.88,33115.0,87.8557,87.926,87.6975,87.7766,33115.0
2021-06-30 15:00:00,99.93,100.32,99.79,100.29,38105.0,87.8206,88.1633,87.6975,88.1369,38105.0
2021-06-30 15:30:00,100.26,100.44,100.02,100.11,164346.0,88.1106,88.2688,87.8997,87.9787,164346.0
2021-07-01 09:30:00,100.19,101.15,99.85,100.82,86113.0,88.0491,88.8927,87.7503,88.6027,86113.0
2021-07-01 10:00:00,100.78,102.0,100.2,101.64,39900.0,88.5676,89.6397,88.0578,89.3233,39900.0
2021-07-01 10:30:00,101.6,101.89,101.08,101.2,36482.0,89.2882,89.543,88.8312,88.9367,36482.0
2021-07-01 11:00:00,101.13,101.87,101.06,101.46,31839.0,88.8751,89.5255,88.8136,89.1652,31839.0
2021-07-01 11:30:00,101.5,101.75,101.26,101.47,21324.0,89.2003,89.42,88.9894,89.1739,21324.0
2021-07-01 12:00:00,101.54,101.63,101.31,101.58,18599.0,89.2355,89.3146,89.0333,89.2706,18599.0
2021-07-01 12:30:00,101.6,101.69,101.26,101.5,23460.0,89.2882,89.3673,88.9894,89.2003,23460.0
2021-07-01 13:00:00,101.51,101.63,101.35,101.61,20567.0,89.2091,89.3146,89.0685,89.297,20567.0
2021-07-01 13:30:00,101.63,101.65,101.41,101.63,18623.0,89.3146,89.3321,89.1212,89.3146,18623.0
2021-07-01 14:00:00,101.61,101.75,101.32,101.75,19965.0,89.297,89.42,89.0421,89.42,19965.0
2021-07-01 14:30:00,101.71,102.12,101.63,101.91,28293.0,89.3849,89.7452,89.3146,89.5606,28293.0
2021-07-01 15:00:00,101.91,102.11,101.73,101.91,47370.0,89.5606,89.7364,89.4024,89.5606,47370.0
2021-07-01 15:30:00,101.89,101.96,101.47,101.49,150179.0,89.543,89.6046,89.1739,89.1915,150179.0
2021-07-02 09:30:00,101.37,101.82,99.5,99.97,59656.0,89.0861,89.4815,87.4427,87.8557,59656.0
2021-07-02 10:00:00,100.03,100.66,99.42,100.63,44070.0,87.9084,88.4621,87.3724,88.4357,44070.0
2021-07-02 10:30:00,100.66,100.93,100.36,100.46,23732.0,88.4621,88.6994,88.1985,88.2863,23732.0
2021-07-02 11:00:00,100.57,100.66,100.35,100.48,22208.0,88.383,88.4621,88.1897,88.3039,22208.0
2021-07-02 11:30:00,100.45,100.63,100.11,100.36,17151.0,88.2775,88.4357,87.9787,88.1985,17151.0
2021-07-02 12:00:00,100.41,100.56,100.33,100.53,10221.0,88.2424,88.3742,88.1721,88.3479,10221.0
2021-07-02 12:30:00,100.39,100.71,100.39,100.64,10664.0,88.2248,88.506,88.2248,88.4445,10664.0
2021-07-02 13:00:00,100.69,100.82,100.59,100.65,20911.0,88.4885,88.6027,88.4006,88.4533,20911.0
2021-07-02 13:30:00,100.66,100.66,100.3,100.34,17756.0,88.4621,88.4621,88.1457,88.1809,17756.0
2021-07-02 14:00:00,100.32,100.52,100.25,100.45,14940.0,88.1633,88.3391,88.1018,88.2775,14940.0
2021-07-02 14:30:00,100.38,100.66,100.33,100.37,19377.0,88.216,88.4621,88.1721,88.2072,19377.0
2021-07-02 15:00:00,100.4,100.79,100.38,100.69,22900.0,88.2336,88.5763,88.216,88.4885,22900.0
2021-07-02 15:30:00,100.71,100.82,100.25,100.43,118071.0,88.506,88.6027,88.1018,88.26,118071.0
2021-07-06 09:30:00,100.58,100.58,98.02,98.42,66894.0,88.3918,88.3918,86.142,86.4935,66894.0
2021-07-06 10:00:00,98.34,98.36,96.69,96.81,107486.0,86.4232,86.4408,84.9732,85.0786,107486.0
2021-07-06 10:30:00,96.79,96.79,95.64,95.77,96255.0,85.0611,85.0611,84.0504,84.1647,96255.0
2021-07-06 11:00:00,95.71,96.27,95.69,96.16,47038.0,84.1119,84.6041,84.0944,84.5074,47038.0
2021-07-06 11:30:00,96.14,97.11,96.07,96.92,41607.0,84.4898,85.3423,84.4283,85.1753,41607.0
2021-07-06 12:00:00,96.86,97.38,96.7,97.07,49971.0,85.1226,85.5796,84.982,85.3071,49971.0
2021-07-06 12:30:00,96.98,97.31,96.85,97.31,22258.0,85.228,85.518,85.1138,85.518,22258.0
2021-07-06 13:00:00,97.35,97.39,97.06,97.16,34761.0,85.5532,85.5884,85.2983,85.3862,34761.0
2021-07-06 13:30:00,97.13,97.36,97.05,97.1,27317.0,85.3599,85.562,85.2896,85.3335,27317.0
2021-07-06 14:00:00,97.11,97.45,96.91,97.42,38963.0,85.3423,85.6411,85.1665,85.6147,38963.0
2021-07-06 14:30:00,97.39,97.74,97.39,97.6,30745.0,85.5884,85.8959,85.5884,85.7729,30745.0
2021-07-06 15:00:00,97.61,98.18,97.6,98.07,50583.0,85.7817,86.2826,85.7729,86.186,50583.0
2021-07-06 15:30:00,98.06,98.13,97.72,97.77,119088.0,86.1772,86.2387,85.8784,85.9223,119088.0
2021-07-07 09:30:00,97.51,98.95,97.45,97.69,70024.0,85.6938,86.9593,85.6411,85.852,70024.0
2021-07-07 10:00:00,97.69,97.75,96.02,96.02,73833.0,85.852,85.9047,84.3844,84.3844,73833.0
2021-07-07 10:30:00,96.08,96.61,95.66,96.33,85391.0,84.4371,84.9029,84.068,84.6568,85391.0
2021-07-07 11:00:00,96.32,97.65,96.32,97.65,86477.0,84.648,85.8168,84.648,85.8168,86477.0
2021-07-07 11:30:00,97.56,98.39,97.54,98.18,81497.0,85.7378,86.4672,85.7202,86.2826,81497.0
2021-07-07 12:00:00,98.24,98.74,98.09,98.74,31813.0,86.3354,86.7748,86.2035,86.7748,31813.0
2021-07-07 12:30:00,98.8,98.97,98.41,98.46,43605.0,86.8275,86.9769,86.4848,86.5287,43605.0
2021-07-07 13:00:00,98.45,98.49,97.93,98.14,44355.0,86.5199,86.5551,86.0629,86.2475,44355.0
2021-07-07 13:30:00,98.13,98.51,97.9,98.23,41967.0,86.2387,86.5726,86.0366,86.3266,41967.0
2021-07-07 14:00:00,98.24,98.84,98.0,98.04,38513.0,86.3354,86.8626,86.1244,86.1596,38513.0
2021-07-07 14:30:00,97.98,98.43,97.96,98.37,32698.0,86.1069,86.5023,86.0893,86.4496,32698.0
2021-07-07 15:00:00,98.38,98.85,98.35,98.83,32234.0,86.4584,86.8714,86.432,86.8539,32234.0
2021-07-07 15:30:00,98.8,98.92,98.44,98.49,150135.0,86.8275,86.933,86.5111,86.5551,150135.0
2021-07-08 09:30:00,97.12,97.37,94.38,95.41,101664.0,85.3511,85.5708,82.9431,83.8483,101664.0
2021-07-08 10:00:00,95.25,97.19,94.97,97.19,78543.0,83.7077,85.4126,83.4616,85.4126,78543.0
2021-07-08 10:30:00,97.17,97.18,96.47,96.53,43824.0,85.395,85.4038,84.7798,84.8326,43824.0
2021-07-08 11:00:00,96.58,98.6,96.58,98.5,64971.0,84.8765,86.6517,84.8765,86.5638,64971.0
2021-07-08 11:30:00,98.45,99.5,98.39,99.25,63796.0,86.5199,87.4427,86.4672,87.223,63796.0
2021-07-08 12:00:00,99.28,99.45,98.79,99.14,19656.0,87.2493,87.3987,86.8187,87.1263,19656.0
2021-07-08 12:30:00,99.04,99.42,99.03,99.32,20469.0,87.0384,87.3724,87.0296,87.2845,20469.0
2021-07-08 13:00:00,99.31,99.4,98.91,99.31,22736.0,87.2757,87.3548,86.9242,87.2757,22736.0
2021-07-08 13:30:00,99.27,99.27,98.53,98.7,24456.0,87.2405,87.2405,86.5902,86.7396,24456.0
2021-07-08 14:00:00,98.66,98.88,98.2,98.29,16794.0,86.7045,86.8978,86.3002,86.3793,16794.0
2021-07-08 14:30:00,98.31,98.61,98.16,98.46,18206.0,86.3969,86.6605,86.265,86.5287,18206.0
2021-07-08 15:00:00,98.54,98.6,98.11,98.42,17595.0,86.599,86.6517,86.2211,86.4935,17595.0
2021-07-08 15:30:00,98.45,98.58,97.9,98.21,109792.0,86.5199,86.6342,86.0366,86.309,109792.0
2021-07-09 09:30:00,99.19,101.0,98.9,100.57,80245.0,87.1702,88.7609,86.9154,88.383,80245.0
2021-07-09 10:00:00,100.74,101.14,100.39,100.81,50677.0,88.5324,88.8839,88.2248,88.5939,50677.0
2021-07-09 10:30:00,100.76,100.89,99.49,99.5,35784.0,88.55,88.6642,87.4339,87.4427,35784.0
2021-07-09 11:00:00,99.53,99.92,99.42,99.68,57972.0,87.469,87.8118,87.3724,87.6009,57972.0
2021-07-09 11:30:00,99.8,100.03,99.52,99.83,20199.0,87.7063,87.9084,87.4602,87.7327,20199.0
2021-07-09 12:00:00,99.8,100.07,99.49,99.94,38826.0,87.7063,87.9436,87.4339,87.8293,38826.0
2021-07-09 12:30:00,99.89,100.46,99.86,100.36,63018.0,87.7854,88.2863,87.759,88.1985,63018.0
2021-07-09 13:00:00,100.4,100.53,100.24,100.45,21136.0,88.2336,88.3479,88.093,88.2775,21136.0
2021-07-09 13:30:00,100.43,100.69,100.31,100.54,68823.0,88.26,88.4885,88.1545,88.3566,68823.0
2021-07-09 14:00:00,100.59,100.8,100.56,100.74,24397.0,88.4006,88.5851,88.3742,88.5324,24397.0
2021-07-09 14:30:00,100.73,100.98,100.61,100.89,33230.0,88.5236,88.7433,88.4182,88.6642,33230.0
2021-07-09 15:00:00,100.9,100.97,100.68,100.94,31950.0,88.673,88.7345,88.4797,88.7082,31950.0
2021-07-09 15:30:00,100.97,101.38,100.95,101.35,116595.0,88.7345,89.0948,88.717,89.0685,116595.0
2021-07-12 09:30:00,101.25,101.81,99.91,101.66,113899.0,88.9806,89.4727,87.803,89.3409,113899.0
2021-07-12 10:00:00,101.62,102.15,101.26,101.69,46691.0,89.3058,89.7715,88.9894,89.3673,46691.0
2021-07-12 10:30:00,101.68,101.74,100.75,101.32,81112.0,89.3585,89.4112,88.5412,89.0421,81112.0
2021-07-12 11:00:00,101.35,101.5,101.01,101.5,20949.0,89.0685,89.2003,88.7697,89.2003,20949.0
2021-07-12 11:30:00,101.44,101.54,100.71,100.74,82999.0,89.1476,89.2355,88.506,88.5324,82999.0
2021-07-12 12:00:00,100.81,100.82,100.23,100.32,28668.0,88.5939,88.6027,88.0842,88.1633,28668.0
2021-07-12 12:30:00,100.37,100.65,100.25,100.62,17330.0,88.2072,88.4533,88.1018,88.4269,17330.0
2021-07-12 13:00:00,100.61,100.84,100.29,100.67,24888.0,88.4182,88.6203,88.1369,88.4709,24888.0
2021-07-12 13:30:00,100.64,100.74,100.42,100.53,33557.0,88.4445,88.5324,88.2512,88.3479,33557.0
2021-07-12 14:00:00,100.55,100.61,100.24,100.42,29020.0,88.3654,88.4182,88.093,88.2512,29020.0
2021-07-12 14:30:00,100.4,100.48,100.14,100.28,37366.0,88.2336,88.3039,88.0051,88.1281,37366.0
2021-07-12 15:00:00,100.31,100.37,100.02,100.09,34475.0,88.1545,88.2072,87.8997,87.9612,34475.0
2021-07-12 15:30:00,100.12,100.44,99.76,100.37,147505.0,87.9875,88.2688,87.6712,88.2072,147505.0
2021-07-13 09:30:00,99.96,101.27,99.34,100.28,78852.0,87.8469,88.9982,87.3021,88.1281,78852.0
2021-07-13 10:00:00,100.32,100.58,99.79,100.31,46919.0,88.1633,88.3918,87.6975,88.1545,46919.0
2021-07-13 10:30:00,100.34,100.64,100.12,100.13,25693.0,88.1809,88.4445,87.9875,87.9963,25693.0
2021-07-13 11:00:00,100.12,100.12,99.63,99.81,40062.0,87.9875,87.9875,87.5569,87.7151,40062.0
2021-07-13 11:30:00,99.81,100.28,99.49,100.25,26304.0,87.7151,88.1281,87.4339,88.1018,26304.0
2021-07-13 12:00:00,100.23,100.68,100.03,100.26,12840.0,88.0842,88.4797,87.9084,88.1106,12840.0
2021-07-13 12:30:00,100.26,100.37,100.09,100.09,9537.0,88.1106,88.2072,87.9612,87.9612,9537.0
2021-07-13 13:00:00,100.09,100.4,100.09,100.27,14871.0,87.9612,88.2336,87.9612,88.1194,14871.0
2021-07-13 13:30:00,100.29,100.7,100.2,100.48,19527.0,88.1369,88.4973,88.0578,88.3039,19527.0
2021-07-13 14:00:00,100.5,100.73,100.27,100.64,31272.0,88.3215,88.5236,88.1194,88.4445,31272.0
2021-07-13 14:30:00,100.6,100.75,100.32,100.44,37328.0,88.4094,88.5412,88.1633,88.2688,37328.0
2021-07-13 15:00:00,100.44,100.67,100.27,100.29,27206.0,88.2688,88.4709,88.1194,88.1369,27206.0
2021-07-13 15:30:00,100.29,100.39,99.95,100.01,115842.0,88.1369,88.2248,87.8381,87.8909,115842.0
2021-07-14 09:30:00,101.49,102.34,100.64,101.34,92003.0,89.1915,89.9385,88.4445,89.0597,92003.0
2021-07-14 10:00:00,101.52,101.93,101.4,101.71,33255.0,89.2179,89.5782,89.1124,89.3849,33255.0
2021-07-14 10:30:00,101.79,101.85,101.4,101.6,37679.0,89.4552,89.5079,89.1124,89.2882,37679.0
2021-07-14 11:00:00,101.5,101.5,100.75,100.79,23507.0,89.2003,89.2003,88.5412,88.5763,23507.0
2021-07-14 11:30:00,100.75,101.24,100.69,100.96,50515.0,88.5412,88.9718,88.4885,88.7257,50515.0
2021-07-14 12:00:00,100.97,101.5,100.97,101.31,26539.0,88.7345,89.2003,88.7345,89.0333,26539.0
2021-07-14 12:30:00,101.32,102.1,101.23,102.03,35194.0,89.0421,89.7276,88.963,89.6661,35194.0
2021-07-14 13:00:00,102.02,102.13,101.52,101.88,30203.0,89.6573,89.754,89.2179,89.5343,30203.0
2021-07-14 13:30:00,101.85,101.85,101.37,101.37,37771.0,89.5079,89.5079,89.0861,89.0861,37771.0
2021-07-14 14:00:00,101.51,101.52,101.05,101.15,17000.0,89.2091,89.2179,88.8048,88.8927,17000.0
2021-07-14 14:30:00,101.2,101.38,101.09,101.37,29753.0,88.9367,89.0948,88.84,89.0861,29753.0
2021-07-14 15:00:00,101.31,101.56,101.26,101.31,27247.0,89.0333,89.253,88.9894,89.0333,27247.0
2021-07-14 15:30:00,101.31,101.44,101.12,101.26,215966.0,89.0333,89.1476,88.8664,88.9894,215966.0
2021-07-15 09:30:00,100.1,100.57,99.3,99.91,75167.0,87.97,88.383,87.2669,87.803,75167.0
2021-07-15 10:00:00,99.85,100.55,99.25,99.57,62576.0,87.7503,88.3654,87.223,87.5042,62576.0
2021-07-15 10:30:00,99.35,100.02,99.08,99.24,75057.0,87.3108,87.8997,87.0736,87.2142,75057.0
2021-07-15 11:00:00,99.29,99.32,98.77,99.04,57694.0,87.2581,87.2845,86.8011,87.0384,57694.0
2021-07-15 11:30:00,99.03,99.66,98.92,99.66,43827.0,87.0296,87.5833,86.933,87.5833,43827.0
2021-07-15 12:00:00,99.6,99.64,98.96,99.11,84149.0,87.5305,87.5657,86.9681,87.0999,84149.0
2021-07-15 12:30:00,99.12,99.12,98.71,98.8,66397.0,87.1087,87.1087,86.7484,86.8275,66397.0
2021-07-15 13:00:00,98.8,98.82,98.37,98.37,159702.0,86.8275,86.8451,86.4496,86.4496,159702.0
2021-07-15 13:30:00,98.35,98.37,97.39,97.48,65566.0,86.432,86.4496,85.5884,85.6674,65566.0
2021-07-15 14:00:00,97.42,98.48,97.37,98.29,61853.0,85.6147,86.5463,85.5708,86.3793,61853.0
2021-07-15 14:30:00,98.27,98.93,98.09,98.72,31573.0,86.3617,86.9417,86.2035,86.7572,31573.0
2021-07-15 15:00:00,98.67,98.77,98.37,98.52,37678.0,86.7132,86.8011,86.4496,86.5814,37678.0
2021-07-15 15:30:00,98.54,98.99,98.42,98.9,171697.0,86.599,86.9945,86.4935,86.9154,171697.0
2021-07-16 09:30:00,98.26,99.3,98.07,98.97,48112.0,86.3529,87.2669,86.186,86.9769,48112.0
2021-07-16 10:00:00,99.02,99.02,97.24,97.24,46163.0,87.0208,87.0208,85.4565,85.4565,46163.0
2021-07-16 10:30:00,97.3,97.76,97.0,97.51,56203.0,85.5093,85.9135,85.2456,85.6938,56203.0
2021-07-16 11:00:00,97.62,97.64,97.25,97.25,21297.0,85.7905,85.8081,85.4653,85.4653,21297.0
2021-07-16 11:30:00,97.23,97.77,97.23,97.44,33464.0,85.4477,85.9223,85.4477,85.6323,33464.0
2021-07-16 12:00:00,97.48,97.51,96.92,96.93,30909.0,85.6674,85.6938,85.1753,85.1841,30909.0
2021-07-16 12:30:00,96.92,97.04,96.59,96.99,12165.0,85.1753,85.2808,84.8853,85.2368,12165.0
2021-07-16 13:00:00,96.93,97.0,96.82,96.83,10030.0,85.1841,85.2456,85.0874,85.0962,10030.0
2021-07-16 13:30:00,96.76,96.76,96.0,96.14,80696.0,85.0347,85.0347,84.3668,84.4898,80696.0
2021-07-16 14:00:00,96.11,96.31,95.71,95.94,69911.0,84.4635,84.6392,84.1119,84.3141,69911.0
2021-07-16 14:30:00,95.9,96.1,95.87,95.91,38050.0,84.2789,84.4547,84.2525,84.2877,38050.0
2021-07-16 15:00:00,95.88,95.88,95.24,95.62,37274.0,84.2613,84.2613,83.6989,84.0328,37274.0
2021-07-16 15:30:00,95.59,95.71,95.07,95.12,174527.0,84.0065,84.1119,83.5495,83.5934,174527.0
2021-07-19 09:30:00,92.02,93.57,91.48,92.92,142899.0,80.8691,82.2313,80.3945,81.66,142899.0
2021-07-19 10:00:00,92.88,93.4,92.23,93.31,51066.0,81.6249,82.0819,81.0536,82.0028,51066.0
2021-07-19 10:30:00,93.47,94.64,93.39,93.88,30094.0,82.1434,83.1716,82.0731,82.5037,30094.0
2021-07-19 11:00:00,93.83,94.56,93.74,93.93,25307.0,82.4598,83.1013,82.3807,82.5476,25307.0
2021-07-19 11:30:00,93.9,95.09,93.83,95.05,26937.0,82.5213,83.5671,82.4598,83.5319,26937.0
2021-07-19 12:00:00,95.12,95.12,94.41,94.51,33908.0,83.5934,83.5934,82.9695,83.0574,33908.0
2021-07-19 12:30:00,94.52,94.52,93.45,93.81,92574.0,83.0661,83.0661,82.1258,82.4422,92574.0
2021-07-19 13:00:00,93.73,94.81,93.67,94.23,23893.0,82.3719,83.321,82.3191,82.8113,23893.0
2021-07-19 13:30:00,94.17,94.41,93.67,94.12,17799.0,82.7586,82.9695,82.3191,82.7146,17799.0
2021-07-19 14:00:00,94.03,94.54,94.03,94.49,14415.0,82.6355,83.0837,82.6355,83.0398,14415.0
2021-07-19 14:30:00,94.57,94.58,93.57,93.81,33743.0,83.1101,83.1189,82.2313,82.4422,33743.0
2021-07-19 15:00:00,93.87,94.01,93.55,93.72,44295.0,82.4949,82.6179,82.2137,82.3631,44295.0
2021-07-19 15:30:00,93.73,94.98,93.64,94.85,198049.0,82.3719,83.4704,82.2928,83.3562,198049.0
2021-07-20 09:30:00,95.6,96.54,94.5,96.51,49798.0,84.0153,84.8414,83.0486,84.815,49798.0
2021-07-20 10:00:00,96.52,97.3,96.08,96.88,37484.0,84.8238,85.5093,84.4371,85.1402,37484.0
2021-07-20 10:30:00,97.01,97.59,96.48,97.37,42813.0,85.2544,85.7641,84.7886,85.5708,42813.0
2021-07-20 11:00:00,97.39,97.78,96.95,97.51,53495.0,85.5884,85.9311,85.2017,85.6938,53495.0
2021-07-20 11:30:00,97.51,97.88,97.42,97.75,26085.0,85.6938,86.019,85.6147,85.9047,26085.0
2021-07-20 12:00:00,97.77,97.99,97.52,97.81,30519.0,85.9223,86.1156,85.7026,85.9575,30519.0
2021-07-20 12:30:00,97.75,98.1,97.56,97.62,28604.0,85.9047,86.2123,85.7378,85.7905,28604.0
2021-07-20 13:00:00,97.67,97.74,97.39,97.7,49437.0,85.8344,85.8959,85.5884,85.8608,49437.0
2021-07-20 13:30:00,97.68,97.96,97.65,97.84,33335.0,85.8432,86.0893,85.8168,85.9838,33335.0
2021-07-20 14:00:00,97.86,98.1,97.74,97.91,25886.0,86.0014,86.2123,85.8959,86.0453,25886.0
2021-07-20 14:30:00,97.95,98.0,97.69,97.89,24760.0,86.0805,86.1244,85.852,86.0278,24760.0
2021-07-20 15:00:00,97.86,98.26,97.78,98.07,24423.0,86.0014,86.3529,85.9311,86.186,24423.0
2021-07-20 15:30:00,98.06,98.55,97.98,98.24,172229.0,86.1772,86.6078,86.1069,86.3354,172229.0
2021-07-21 09:30:00,98.97,100.82,98.9,100.82,47701.0,86.9769,88.6027,86.9154,88.6027,47701.0
2021-07-21 10:00:00,100.8,101.24,100.13,100.13,34910.0,88.5851,88.9718,87.9963,87.9963,34910.0
2021-07-21 10:30:00,100.11,100.38,99.29,99.3,21002.0,87.9787,88.216,87.2581,87.2669,21002.0
2021-07-21 11:00:00,99.35,99.93,99.35,99.39,23040.0,87.3108,87.8206,87.3108,87.346,23040.0
2021-07-21 11:30:00,99.36,100.08,99.35,99.89,16907.0,87.3196,87.9524,87.3108,87.7854,16907.0
2021-07-21 12:00:00,99.94,100.61,99.69,100.44,55362.0,87.8293,88.4182,87.6096,88.2688,55362.0
2021-07-21 12:30:00,100.41,100.46,100.18,100.18,19959.0,88.2424,88.2863,88.0403,88.0403,19959.0
2021-07-21 13:00:00,100.28,100.44,100.25,100.34,17984.0,88.1281,88.2688,88.1018,88.1809,17984.0
2021-07-21 13:30:00,100.34,100.65,100.15,100.5,62926.0,88.1809,88.4533,88.0139,88.3215,62926.0
2021-07-21 14:00:00,100.45,100.71,100.39,100.64,47949.0,88.2775,88.506,88.2248,88.4445,47949.0
2021-07-21 14:30:00,100.62,101.22,100.59,101.22,104284.0,88.4269,88.9542,88.4006,88.9542,104284.0
2021-07-21 15:00:00,101.16,101.59,101.11,101.12,69497.0,88.9015,89.2794,88.8576,88.8664,69497.0
2021-07-21 15:30:00,101.12,101.46,100.68,101.45,201873.0,88.8664,89.1652,88.4797,89.1564,201873.0
2021-07-22 09:30:00,101.74,101.74,99.97,100.89,89572.0,89.4112,89.4112,87.8557,88.6642,89572.0
2021-07-22 10:00:00,100.9,101.39,99.96,101.23,55665.0,88.673,89.1036,87.8469,88.963,55665.0
2021-07-22 10:30:00,101.23,101.29,100.5,100.61,24301.0,88.963,89.0158,88.3215,88.4182,24301.0
2021-07-22 11:00:00,100.64,101.1,100.21,100.43,38975.0,88.4445,88.8488,88.0666,88.26,38975.0
2021-07-22 11:30:00,100.44,100.75,99.82,99.98,15773.0,88.2688,88.5412,87.7239,87.8645,15773.0
2021-07-22 12:00:00,100.0,100.49,99.7,100.49,20651.0,87.8821,88.3127,87.6184,88.3127,20651.0
2021-07-22 12:30:00,100.43,100.68,100.26,100.52,28116.0,88.26,88.4797,88.1106,88.3391,28116.0
2021-07-22 13:00:00,100.58,101.0,100.5,101.0,23924.0,88.3918,88.7609,88.3215,88.7609,23924.0
2021-07-22 13:30:00,100.97,101.03,100.75,100.92,16784.0,88.7345,88.7873,88.5412,88.6906,16784.0
2021-07-22 14:00:00,100.85,101.09,100.85,100.98,16582.0,88.6291,88.84,88.6291,88.7433,16582.0
2021-07-22 14:30:00,101.03,101.23,100.92,100.96,22937.0,88.7873,88.963,88.6906,88.7257,22937.0
2021-07-22 15:00:00,100.97,101.19,100.8,101.06,27054.0,88.7345,88.9279,88.5851,88.8136,27054.0
2021-07-22 15:30:00,101.05,101.34,100.84,101.29,144341.0,88.8048,89.0597,88.6203,89.0158,144341.0
2021-07-23 09:30:00,102.29,104.7,101.89,102.33,198863.0,89.8946,92.0125,89.543,89.9297,198863.0
2021-07-23 10:00:00,102.45,103.41,102.17,103.2,48578.0,90.0352,90.8789,89.7891,90.6943,48578.0
2021-07-23 10:30:00,103.2,104.23,103.0,104.05,77336.0,90.6943,91.5995,90.5185,91.4413,77336.0
2021-07-23 11:00:00,104.05,104.51,103.79,104.05,57493.0,91.4413,91.8456,91.2128,91.4413,57493.0
2021-07-23 11:30:00,104.12,104.2,103.75,104.01,53717.0,91.5028,91.5731,91.1777,91.4061,53717.0
2021-07-23 12:00:00,104.05,104.39,103.9,104.1,30666.0,91.4413,91.7401,91.3095,91.4852,30666.0
2021-07-23 12:30:00,104.08,104.2,103.75,103.89,43023.0,91.4677,91.5731,91.1777,91.3007,43023.0
2021-07-23 13:00:00,103.89,104.33,103.78,104.19,51534.0,91.3007,91.6874,91.204,91.5643,51534.0
2021-07-23 13:30:00,104.22,104.5,104.14,104.2,31806.0,91.5907,91.8368,91.5204,91.5731,31806.0
2021-07-23 14:00:00,104.14,104.5,104.09,104.29,53857.0,91.5204,91.8368,91.4765,91.6522,53857.0
2021-07-23 14:30:00,104.27,104.5,104.25,104.45,105457.0,91.6346,91.8368,91.6171,91.7928,105457.0
2021-07-23 15:00:00,104.46,104.59,104.27,104.5,48112.0,91.8016,91.9159,91.6346,91.8368,48112.0
2021-07-23 15:30:00,104.48,104.59,104.24,104.42,191823.0,91.8192,91.9159,91.6083,91.7665,191823.0
2021-07-26 09:30:00,104.12,106.11,104.12,105.83,183500.0,91.5028,93.2517,91.5028,93.0056,183500.0
2021-07-26 10:00:00,105.85,106.57,105.19,105.53,111807.0,93.0232,93.6559,92.4432,92.742,111807.0
2021-07-26 10:30:00,105.46,105.58,104.82,104.87,64394.0,92.6804,92.7859,92.118,92.1619,64394.0
2021-07-26 11:00:00,104.97,105.9,104.87,105.78,55176.0,92.2498,93.0671,92.1619,92.9617,55176.0
2021-07-26 11:30:00,105.76,105.76,104.93,105.11,51111.0,92.9441,92.9441,92.2147,92.3729,51111.0
2021-07-26 12:00:00,105.05,105.09,104.5,105.0,37675.0,92.3201,92.3553,91.8368,92.2762,37675.0
2021-07-26 12:30:00,104.99,105.04,104.42,104.48,24732.0,92.2674,92.3113,91.7665,91.8192,24732.0
2021-07-26 13:00:00,104.41,104.65,104.18,104.58,27406.0,91.7577,91.9686,91.5555,91.9071,27406.0
2021-07-26 13:30:00,104.63,104.64,104.24,104.46,26727.0,91.951,91.9598,91.6083,91.8016,26727.0
2021-07-26 14:00:00,104.45,104.66,104.11,104.29,52624.0,91.7928,91.9774,91.494,91.6522,52624.0
2021-07-26 14:30:00,104.34,104.41,103.72,103.81,28059.0,91.6962,91.7577,91.1513,91.2304,28059.0
2021-07-26 15:00:00,103.84,104.0,103.72,103.74,30266.0,91.2567,91.3974,91.1513,91.1689,30266.0
2021-07-26 15:30:00,103.74,104.1,103.65,103.99,176357.0,91.1689,91.4852,91.0898,91.3886,176357.0
2021-07-27 09:30:00,103.86,103.9,101.36,101.47,98143.0,91.2743,91.3095,89.0773,89.1739,98143.0
2021-07-27 10:00:00,101.76,102.69,101.69,102.32,41616.0,89.4288,90.2461,89.3673,89.9209,41616.0
2021-07-27 10:30:00,102.34,103.22,101.95,103.05,38103.0,89.9385,90.7119,89.5958,90.5625,38103.0
2021-07-27 11:00:00,103.0,103.08,101.62,101.67,28332.0,90.5185,90.5888,89.3058,89.3497,28332.0
2021-07-27 11:30:00,101.66,101.82,100.92,101.38,81073.0,89.3409,89.4815,88.6906,89.0948,81073.0
2021-07-27 12:00:00,101.37,101.47,100.87,101.45,21477.0,89.0861,89.1739,88.6467,89.1564,21477.0
2021-07-27 12:30:00,101.43,101.83,101.25,101.64,14526.0,89.1388,89.4903,88.9806,89.3233,14526.0
2021-07-27 13:00:00,101.71,101.92,101.48,101.49,17000.0,89.3849,89.5694,89.1827,89.1915,17000.0
2021-07-27 13:30:00,101.51,101.75,101.35,101.57,9264.0,89.2091,89.42,89.0685,89.2618,9264.0
2021-07-27 14:00:00,101.53,102.24,101.53,102.15,65369.0,89.2267,89.8506,89.2267,89.7715,65369.0
2021-07-27 14:30:00,102.18,102.74,102.14,102.57,26085.0,89.7979,90.29,89.7628,90.1406,26085.0
2021-07-27 15:00:00,102.55,102.76,102.44,102.67,23099.0,90.1231,90.3076,90.0264,90.2285,23099.0
2021-07-27 15:30:00,102.7,103.08,102.59,102.97,106468.0,90.2549,90.5888,90.1582,90.4922,106468.0
2021-07-28 09:30:00,103.12,103.85,103.03,103.31,34399.0,90.624,91.2655,90.5449,90.791,34399.0
2021-07-28 10:00:00,103.4,103.56,101.72,101.79,55918.0,90.8701,91.0107,89.3936,89.4552,55918.0
2021-07-28 10:30:00,101.81,102.88,101.81,102.88,19424.0,89.4727,90.4131,89.4727,90.4131,19424.0
2021-07-28 11:00:00,102.88,103.11,102.61,102.96,40683.0,90.4131,90.6152,90.1758,90.4834,40683.0
2021-07-28 11:30:00,103.01,103.37,102.89,103.19,13582.0,90.5273,90.8437,90.4219,90.6855,13582.0
2021-07-28 12:00:00,103.1,103.35,102.39,102.45,22322.0,90.6064,90.8261,89.9825,90.0352,22322.0
2021-07-28 12:30:00,102.44,102.69,102.1,102.16,20824.0,90.0264,90.2461,89.7276,89.7803,20824.0
2021-07-28 13:00:00,102.23,102.58,102.17,102.53,18141.0,89.8418,90.1494,89.7891,90.1055,18141.0
2021-07-28 13:30:00,102.57,102.73,102.32,102.58,27140.0,90.1406,90.2813,89.9209,90.1494,27140.0
2021-07-28 14:00:00,102.53,102.88,102.36,102.67,21813.0,90.1055,90.4131,89.9561,90.2285,21813.0
2021-07-28 14:30:00,102.67,103.33,102.65,103.09,46711.0,90.2285,90.8086,90.211,90.5976,46711.0
2021-07-28 15:00:00,103.16,103.22,102.56,102.95,60568.0,90.6592,90.7119,90.1319,90.4746,60568.0
2021-07-28 15:30:00,102.96,103.19,102.61,102.8,155667.0,90.4834,90.6855,90.1758,90.3428,155667.0
2021-07-29 09:30:00,103.66,105.43,103.63,105.15,90820.0,91.0986,92.6541,91.0722,92.408,90820.0
2021-07-29 10:00:00,105.04,105.98,104.95,105.71,66733.0,92.3113,93.1374,92.2322,92.9001,66733.0
2021-07-29 10:30:00,105.69,105.97,105.42,105.86,70404.0,92.8826,93.1286,92.6453,93.032,70404.0
2021-07-29 11:00:00,105.86,106.15,105.49,105.73,60157.0,93.032,93.2868,92.7068,92.9177,60157.0
2021-07-29 11:30:00,105.75,106.57,105.69,106.46,64685.0,92.9353,93.6559,92.8826,93.5593,64685.0
2021-07-29 12:00:00,106.51,107.22,106.48,107.02,136315.0,93.6032,94.2272,93.5768,94.0514,136315.0
2021-07-29 12:30:00,107.0,107.37,106.36,106.47,74476.0,94.0338,94.359,93.4714,93.568,74476.0
2021-07-29 13:00:00,106.52,106.85,106.2,106.27,40915.0,93.612,93.902,93.3308,93.3923,40915.0
2021-07-29 13:30:00,106.3,106.31,105.79,105.89,41518.0,93.4186,93.4274,92.9704,93.0583,41518.0
2021-07-29 14:00:00,105.89,106.01,105.3,105.71,333752.0,93.0583,93.1638,92.5398,92.9001,333752.0
2021-07-29 14:30:00,105.67,105.7,105.29,105.51,45481.0,92.865,92.8914,92.531,92.7244,45481.0
2021-07-29 15:00:00,105.49,105.52,104.96,105.1,45901.0,92.7068,92.7332,92.241,92.3641,45901.0
2021-07-29 15:30:00,105.04,105.31,104.91,105.1,152069.0,92.3113,92.5486,92.1971,92.3641,152069.0
2021-07-30 09:30:00,103.88,108.24,103.88,107.99,98327.0,91.2919,95.1236,91.2919,94.9039,98327.0
2021-07-30 10:00:00,108.04,108.18,106.48,106.84,121206.0,94.9478,95.0708,93.5768,93.8932,121206.0
2021-07-30 10:30:00,106.74,107.02,105.14,105.62,79923.0,93.8053,94.0514,92.3992,92.821,79923.0
2021-07-30 11:00:00,105.64,106.12,105.57,105.87,49401.0,92.8386,93.2605,92.7771,93.0408,49401.0
2021-07-30 11:30:00,105.9,106.4,105.7,106.4,52467.0,93.0671,93.5065,92.8914,93.5065,52467.0
2021-07-30 12:00:00,106.43,106.52,105.94,106.22,43203.0,93.5329,93.612,93.1023,93.3483,43203.0
2021-07-30 12:30:00,106.24,106.59,106.04,106.58,89414.0,93.3659,93.6735,93.1902,93.6647,89414.0
2021-07-30 13:00:00,106.6,106.63,105.34,105.43,41796.0,93.6823,93.7087,92.575,92.6541,41796.0
2021-07-30 13:30:00,105.47,105.52,104.92,105.02,37811.0,92.6892,92.7332,92.2059,92.2938,37811.0
2021-07-30 14:00:00,105.0,105.3,104.57,104.57,41232.0,92.2762,92.5398,91.8983,91.8983,41232.0
2021-07-30 14:30:00,104.51,104.73,104.09,104.24,56464.0,91.8456,92.0389,91.4765,91.6083,56464.0
2021-07-30 15:00:00,104.26,104.56,104.08,104.14,63232.0,91.6259,91.8895,91.4677,91.5204,63232.0
2021-07-30 15:30:00,104.19,104.3,103.38,104.11,209738.0,91.5643,91.661,90.8525,91.494,209738.0
2021-08-02 09:30:00,104.54,106.28,104.17,106.16,76877.0,91.8719,93.4011,91.5468,93.2956,76877.0
2021-08-02 10:00:00,106.11,106.57,105.12,105.93,58773.0,93.2517,93.6559,92.3816,93.0935,58773.0
2021-08-02 10:30:00,106.08,106.18,105.18,105.32,40627.0,93.2253,93.3132,92.4344,92.5574,40627.0
2021-08-02 11:00:00,105.28,105.56,104.98,105.41,53131.0,92.5223,92.7683,92.2586,92.6365,53131.0
2021-08-02 11:30:00,105.44,105.54,104.61,104.72,28044.0,92.6629,92.7507,91.9334,92.0301,28044.0
2021-08-02 12:00:00,104.56,105.01,104.53,104.86,30626.0,91.8895,92.285,91.8631,92.1531,30626.0
2021-08-02 12:30:00,104.87,105.51,104.87,105.48,15085.0,92.1619,92.7244,92.1619,92.698,15085.0
2021-08-02 13:00:00,105.52,105.68,105.33,105.48,17064.0,92.7332,92.8738,92.5662,92.698,17064.0
2021-08-02 13:30:00,105.43,105.53,105.28,105.49,31582.0,92.6541,92.742,92.5223,92.7068,31582.0
2021-08-02 14:00:00,105.5,106.02,105.5,105.77,33723.0,92.7156,93.1726,92.7156,92.9529,33723.0
2021-08-02 14:30:00,105.72,105.76,105.47,105.58,37189.0,92.9089,92.9441,92.6892,92.7859,37189.0
2021-08-02 15:00:00,105.51,105.63,105.25,105.32,35179.0,92.7244,92.8298,92.4959,92.5574,35179.0
2021-08-02 15:30:00,105.34,105.51,104.91,105.15,94788.0,92.575,92.7244,92.1971,92.408,94788.0
2021-08-03 09:30:00,105.82,105.89,104.28,105.23,55926.0,92.9968,93.0583,91.6434,92.4783,55926.0
2021-08-03 10:00:00,105.58,106.52,104.87,106.44,29910.0,92.7859,93.612,92.1619,93.5417,29910.0
2021-08-03 10:30:00,106.4,107.94,106.21,107.02,65956.0,93.5065,94.8599,93.3396,94.0514,65956.0
2021-08-03 11:00:00,107.11,107.36,106.7,106.88,28148.0,94.1305,94.3502,93.7702,93.9284,28148.0
2021-08-03 11:30:00,106.92,107.5,106.83,107.08,37108.0,93.9635,94.4732,93.8844,94.1041,37108.0
2021-08-03 12:00:00,107.17,107.62,107.08,107.29,47415.0,94.1832,94.5787,94.1041,94.2887,47415.0
2021-08-03 12:30:00,107.29,107.3,107.05,107.05,21145.0,94.2887,94.2975,94.0778,94.0778,21145.0
2021-08-03 13:00:00,107.12,107.3,107.02,107.29,18066.0,94.1393,94.2975,94.0514,94.2887,18066.0
2021-08-03 13:30:00,107.29,107.94,107.25,107.85,22734.0,94.2887,94.8599,94.2535,94.7808,22734.0
2021-08-03 14:00:00,107.84,107.89,107.31,107.35,22983.0,94.772,94.816,94.3063,94.3414,22983.0
2021-08-03 14:30:00,107.36,107.94,107.35,107.85,21050.0,94.3502,94.8599,94.3414,94.7808,21050.0
2021-08-03 15:00:00,107.86,108.05,107.63,107.74,46867.0,94.7896,94.9566,94.5875,94.6841,46867.0
2021-08-03 15:30:00,107.76,108.45,107.36,108.32,282160.0,94.7017,95.3081,94.3502,95.1939,282160.0
2021-08-04 09:30:00,107.86,108.7,104.81,105.23,129465.0,94.7896,95.5278,92.1092,92.4783,129465.0
2021-08-04 10:00:00,105.25,107.09,105.16,106.98,114840.0,92.4959,94.1129,92.4168,94.0162,114840.0
2021-08-04 10:30:00,106.88,106.88,105.75,106.34,59087.0,93.9284,93.9284,92.9353,93.4538,59087.0
2021-08-04 11:00:00,106.28,107.11,106.13,106.53,20432.0,93.4011,94.1305,93.2692,93.6208,20432.0
2021-08-04 11:30:00,106.46,106.55,105.14,105.15,75986.0,93.5593,93.6384,92.3992,92.408,75986.0
2021-08-04 12:00:00,105.17,105.19,104.16,104.34,62511.0,92.4256,92.4432,91.538,91.6962,62511.0
2021-08-04 12:30:00,104.24,104.6,104.07,104.25,41809.0,91.6083,91.9247,91.4589,91.6171,41809.0
2021-08-04 13:00:00,104.23,104.86,104.19,104.19,46409.0,91.5995,92.1531,91.5643,91.5643,46409.0
2021-08-04 13:30:00,104.24,104.75,104.18,104.66,49407.0,91.6083,92.0565,91.5555,91.9774,49407.0
2021-08-04 14:00:00,104.6,104.78,104.34,104.68,47304.0,91.9247,92.0828,91.6962,91.995,47304.0
2021-08-04 14:30:00,104.68,104.86,104.45,104.49,72185.0,91.995,92.1531,91.7928,91.828,72185.0
2021-08-04 15:00:00,104.51,105.31,104.45,105.17,75156.0,91.8456,92.5486,91.7928,92.4256,75156.0
2021-08-04 15:30:00,105.14,105.17,104.52,104.64,190700.0,92.3992,92.4256,91.8543,91.9598,190700.0
2021-08-05 09:30:00,105.72,107.11,105.19,106.79,65613.0,92.9089,94.1305,92.4432,93.8493,65613.0
2021-08-05 10:00:00,106.95,107.2,106.07,106.64,38154.0,93.9899,94.2096,93.2165,93.7174,38154.0
2021-08-05 10:30:00,106.64,107.28,106.26,107.28,30892.0,93.7174,94.2799,93.3835,94.2799,30892.0
2021-08-05 11:00:00,107.33,107.5,107.15,107.48,21969.0,94.3238,94.4732,94.1656,94.4557,21969.0
2021-08-05 11:30:00,107.54,107.54,106.18,106.6,37915.0,94.5084,94.5084,93.3132,93.6823,37915.0
2021-08-05 12:00:00,106.58,106.96,106.46,106.9,36176.0,93.6647,93.9987,93.5593,93.9459,36176.0
2021-08-05 12:30:00,106.9,107.1,106.62,107.1,28999.0,93.9459,94.1217,93.6999,94.1217,28999.0
2021-08-05 13:00:00,107.05,107.05,106.52,106.81,24290.0,94.0778,94.0778,93.612,93.8668,24290.0
2021-08-05 13:30:00,106.9,107.43,106.9,107.37,24368.0,93.9459,94.4117,93.9459,94.359,24368.0
2021-08-05 14:00:00,107.4,107.56,106.94,106.94,44182.0,94.3854,94.526,93.9811,93.9811,44182.0
2021-08-05 14:30:00,106.94,107.26,106.62,107.24,35992.0,93.9811,94.2623,93.6999,94.2447,35992.0
2021-08-05 15:00:00,107.26,107.5,107.14,107.43,75703.0,94.2623,94.4732,94.1569,94.4117,75703.0
2021-08-05 15:30:00,107.43,107.96,107.31,107.71,252350.0,94.4117,94.8775,94.3063,94.6578,252350.0
2021-08-06 09:30:00,108.16,109.26,106.65,107.04,56089.0,95.0533,96.02,93.7262,94.069,56089.0
2021-08-06 10:00:00,106.8,108.67,106.69,108.34,70042.0,93.8581,95.5015,93.7614,95.2114,70042.0
2021-08-06 10:30:00,108.35,108.35,107.43,107.74,78334.0,95.2202,95.2202,94.4117,94.6841,78334.0
2021-08-06 11:00:00,107.84,108.27,107.42,107.99,32869.0,94.772,95.1499,94.4029,94.9039,32869.0
2021-08-06 11:30:00,107.95,108.19,107.7,107.89,62505.0,94.8687,95.0796,94.649,94.816,62505.0
2021-08-06 12:00:00,107.96,108.17,107.74,107.87,21704.0,94.8775,95.062,94.6841,94.7984,21704.0
2021-08-06 12:30:00,107.87,108.08,107.72,107.84,28762.0,94.7984,94.9829,94.6666,94.772,28762.0
2021-08-06 13:00:00,107.84,107.9,107.62,107.76,18534.0,94.772,94.8248,94.5787,94.7017,18534.0
2021-08-06 13:30:00,107.73,107.87,107.5,107.62,56182.0,94.6754,94.7984,94.4732,94.5787,56182.0
2021-08-06 14:00:00,107.57,107.73,107.41,107.58,28419.0,94.5348,94.6754,94.3941,94.5435,28419.0
2021-08-06 14:30:00,107.62,107.9,107.4,107.76,28285.0,94.5787,94.8248,94.3854,94.7017,28285.0
2021-08-06 15:00:00,107.75,107.75,107.26,107.27,288896.0,94.6929,94.6929,94.2623,94.2711,288896.0
2021-08-06 15:30:00,107.29,107.58,107.24,107.55,90337.0,94.2887,94.5435,94.2447,94.5172,90337.0
2021-08-09 09:30:00,107.0,107.64,106.09,106.67,46129.0,94.0338,94.5963,93.2341,93.7438,46129.0
2021-08-09 10:00:00,106.71,106.98,106.13,106.21,30673.0,93.779,94.0162,93.2692,93.3396,30673.0
2021-08-09 10:30:00,106.16,107.5,106.09,107.43,31972.0,93.2956,94.4732,93.2341,94.4117,31972.0
2021-08-09 11:00:00,107.4,107.6,107.2,107.56,19575.0,94.3854,94.5611,94.2096,94.526,19575.0
2021-08-09 11:30:00,107.6,107.99,107.38,107.99,17324.0,94.5611,94.9039,94.3678,94.9039,17324.0
2021-08-09 12:00:00,108.02,108.4,107.97,108.05,17975.0,94.9302,95.2642,94.8863,94.9566,17975.0
2021-08-09 12:30:00,108.1,108.19,107.84,107.99,14147.0,95.0005,95.0796,94.772,94.9039,14147.0
2021-08-09 13:00:00,107.98,108.07,107.81,107.86,10822.0,94.8951,94.9742,94.7457,94.7896,10822.0
2021-08-09 13:30:00,107.83,107.94,107.75,107.75,12921.0,94.7632,94.8599,94.6929,94.6929,12921.0
2021-08-09 14:00:00,107.85,107.9,107.61,107.62,16149.0,94.7808,94.8248,94.5699,94.5787,16149.0
2021-08-09 14:30:00,107.66,107.89,107.45,107.62,20669.0,94.6138,94.816,94.4293,94.5787,20669.0
2021-08-09 15:00:00,107.62,107.7,107.04,107.09,39775.0,94.5787,94.649,94.069,94.1129,39775.0
2021-08-09 15:30:00,107.1,107.24,106.46,106.83,94863.0,94.1217,94.2447,93.5593,93.8844,94863.0
2021-08-10 09:30:00,106.75,108.45,106.4,108.24,48388.0,93.8141,95.3081,93.5065,95.1236,48388.0
2021-08-10 10:00:00,108.36,109.75,108.17,109.67,52155.0,95.229,96.4506,95.062,96.3803,52155.0
2021-08-10 10:30:00,109.73,110.23,109.29,109.42,69321.0,96.433,96.8724,96.0463,96.1606,69321.0
2021-08-10 11:00:00,109.44,109.54,108.6,109.11,49678.0,96.1781,96.266,95.4399,95.8881,49678.0
2021-08-10 11:30:00,108.98,109.49,108.98,109.33,50634.0,95.7739,96.2221,95.7739,96.0815,50634.0
2021-08-10 12:00:00,109.21,109.63,109.07,109.55,28489.0,95.976,96.3451,95.853,96.2748,28489.0
2021-08-10 12:30:00,109.56,109.76,109.36,109.57,26401.0,96.2836,96.4594,96.1078,96.2924,26401.0
2021-08-10 13:00:00,109.54,109.99,109.5,109.6,43736.0,96.266,96.6615,96.2309,96.3188,43736.0
2021-08-10 13:30:00,109.6,109.65,109.01,109.33,37597.0,96.3188,96.3627,95.8003,96.0815,37597.0
2021-08-10 14:00:00,109.33,109.53,108.75,108.86,49481.0,96.0815,96.2572,95.5718,95.6684,49481.0
2021-08-10 14:30:00,108.89,109.1,108.74,108.76,60626.0,95.6948,95.8793,95.563,95.5805,60626.0
2021-08-10 15:00:00,108.76,108.98,108.7,108.81,60905.0,95.5805,95.7739,95.5278,95.6245,60905.0
2021-08-10 15:30:00,108.79,109.22,108.71,108.79,186270.0,95.6069,95.9848,95.5366,95.6069,186270.0
2021-08-11 09:30:00,109.01,109.01,107.5,108.73,36131.0,95.8003,95.8003,94.4732,95.5542,36131.0
2021-08-11 10:00:00,108.73,109.61,108.44,108.48,82667.0,95.5542,96.3275,95.2993,95.3345,82667.0
2021-08-11 10:30:00,108.53,108.61,107.34,107.51,68451.0,95.3784,95.4487,94.3326,94.482,68451.0
2021-08-11 11:00:00,107.53,107.82,106.88,107.56,35978.0,94.4996,94.7545,93.9284,94.526,35978.0
2021-08-11 11:30:00,107.49,107.51,106.62,106.92,42637.0,94.4644,94.482,93.6999,93.9635,42637.0
2021-08-11 12:00:00,106.98,107.83,106.84,107.72,31589.0,94.0162,94.7632,93.8932,94.6666,31589.0
2021-08-11 12:30:00,107.63,107.89,107.46,107.72,24054.0,94.5875,94.816,94.4381,94.6666,24054.0
2021-08-11 13:00:00,107.73,108.15,107.58,107.66,31160.0,94.6754,95.0445,94.5435,94.6138,31160.0
2021-08-11 13:30:00,107.7,108.1,107.66,107.66,27291.0,94.649,95.0005,94.6138,94.6138,27291.0
2021-08-11 14:00:00,107.7,108.27,107.7,108.12,24159.0,94.649,95.1499,94.649,95.0181,24159.0
2021-08-11 14:30:00,108.14,108.63,107.95,108.52,57303.0,95.0357,95.4663,94.8687,95.3696,57303.0
2021-08-11 15:00:00,108.52,108.59,108.13,108.5,60087.0,95.3696,95.4311,95.0269,95.3521,60087.0
2021-08-11 15:30:00,108.49,108.77,108.27,108.57,154664.0,95.3433,95.5893,95.1499,95.4136,154664.0
2021-08-12 09:30:00,109.65,110.71,108.71,109.54,68824.0,96.3627,97.2942,95.5366,96.266,68824.0
2021-08-12 10:00:00,109.51,109.89,108.43,108.65,39339.0,96.2397,96.5736,95.2905,95.4839,39339.0
2021-08-12 10:30:00,108.61,108.67,107.84,108.27,69150.0,95.4487,95.5015,94.772,95.1499,69150.0
2021-08-12 11:00:00,108.3,109.1,107.98,108.91,35650.0,95.1763,95.8793,94.8951,95.7124,35650.0
2021-08-12 11:30:00,108.85,108.92,108.38,108.85,24926.0,95.6596,95.7212,95.2466,95.6596,24926.0
2021-08-12 12:00:00,108.9,109.48,108.82,109.41,43271.0,95.7036,96.2133,95.6333,96.1518,43271.0
2021-08-12 12:30:00,109.39,109.62,109.25,109.43,16542.0,96.1342,96.3363,96.0112,96.1694,16542.0
2021-08-12 13:00:00,109.47,109.48,109.06,109.12,16850.0,96.2045,96.2133,95.8442,95.8969,16850.0
2021-08-12 13:30:00,109.11,109.87,109.06,109.8,28791.0,95.8881,96.556,95.8442,96.4945,28791.0
2021-08-12 14:00:00,109.86,110.13,109.76,109.83,48901.0,96.5472,96.7845,96.4594,96.5209,48901.0
2021-08-12 14:30:00,109.82,110.04,109.63,109.63,45821.0,96.5121,96.7054,96.3451,96.3451,45821.0
2021-08-12 15:00:00,109.68,109.84,109.55,109.59,25136.0,96.3891,96.5297,96.2748,96.31,25136.0
2021-08-12 15:30:00,109.58,109.81,109.37,109.54,105896.0,96.3012,96.5033,96.1166,96.266,105896.0
2021-08-13 09:30:00,109.67,110.44,109.03,110.06,53811.0,96.3803,97.057,95.8178,96.723,53811.0
2021-08-13 10:00:00,110.08,110.12,108.93,109.84,74548.0,96.7406,96.7757,95.7299,96.5297,74548.0
2021-08-13 10:30:00,109.84,109.88,108.86,109.1,46073.0,96.5297,96.5648,95.6684,95.8793,46073.0
2021-08-13 11:00:00,109.17,109.49,109.0,109.05,332645.0,95.9409,96.2221,95.7915,95.8354,332645.0
2021-08-13 11:30:00,109.02,109.44,108.86,109.13,28732.0,95.809,96.1781,95.6684,95.9057,28732.0
2021-08-13 12:00:00,109.05,109.56,109.05,109.48,51929.0,95.8354,96.2836,95.8354,96.2133,51929.0
2021-08-13 12:30:00,109.51,109.64,109.38,109.52,36007.0,96.2397,96.3539,96.1254,96.2485,36007.0
2021-08-13 13:00:00,109.62,109.62,109.4,109.46,26113.0,96.3363,96.3363,96.143,96.1957,26113.0
2021-08-13 13:30:00,109.48,109.84,109.44,109.69,31494.0,96.2133,96.5297,96.1781,96.3979,31494.0
2021-08-13 14:00:00,109.64,109.68,109.26,109.42,36323.0,96.3539,96.3891,96.02,96.1606,36323.0
2021-08-13 14:30:00,109.46,109.54,108.73,108.8,39772.0,96.1957,96.266,95.5542,95.6157,39772.0
2021-08-13 15:00:00,108.75,108.94,108.68,108.75,29476.0,95.5718,95.7387,95.5102,95.5718,29476.0
2021-08-13 15:30:00,108.76,109.11,108.51,108.97,104778.0,95.5805,95.8881,95.3608,95.7651,104778.0
2021-08-16 09:30:00,108.5,109.24,107.67,107.86,127567.0,95.3521,96.0024,94.6226,94.7896,127567.0
2021-08-16 10:00:00,107.86,109.76,107.58,108.89,43831.0,94.7896,96.4594,94.5435,95.6948,43831.0
2021-08-16 10:30:00,108.81,109.58,108.57,109.28,79232.0,95.6245,96.3012,95.4136,96.0375,79232.0
2021-08-16 11:00:00,109.2,109.88,108.96,109.63,33668.0,95.9672,96.5648,95.7563,96.3451,33668.0
2021-08-16 11:30:00,109.67,110.36,109.6,110.1,75079.0,96.3803,96.9867,96.3188,96.7582,75079.0
2021-08-16 12:00:00,110.06,110.06,109.36,109.49,26131.0,96.723,96.723,96.1078,96.2221,26131.0
2021-08-16 12:30:00,109.48,110.1,109.29,110.02,58241.0,96.2133,96.7582,96.0463,96.6879,58241.0
2021-08-16 13:00:00,110.0,110.04,109.8,109.99,19806.0,96.6703,96.7054,96.4945,96.6615,19806.0
2021-08-16 13:30:00,110.02,110.79,109.91,110.7,46025.0,96.6879,97.3646,96.5912,97.2855,46025.0
2021-08-16 14:00:00,110.71,111.09,110.71,111.0,36628.0,97.2942,97.6282,97.2942,97.5491,36628.0
2021-08-16 14:30:00,110.99,111.33,110.96,111.24,28566.0,97.5403,97.8391,97.514,97.76,28566.0
2021-08-16 15:00:00,111.24,111.67,111.12,111.38,50797.0,97.76,98.1379,97.6546,97.8831,50797.0
2021-08-16 15:30:00,111.34,112.09,111.25,111.74,254464.0,97.8479,98.507,97.7688,98.1994,254464.0
2021-08-17 09:30:00,110.38,110.38,108.41,109.01,153913.0,97.0042,97.0042,95.273,95.8003,153913.0
2021-08-17 10:00:00,109.01,110.43,108.75,109.74,102607.0,95.8003,97.0482,95.5718,96.4418,102607.0
2021-08-17 10:30:00,109.76,109.79,108.03,108.15,94490.0,96.4594,96.4857,94.939,95.0445,94490.0
2021-08-17 11:00:00,108.22,108.42,107.8,108.26,75746.0,95.106,95.2817,94.7369,95.1411,75746.0
2021-08-17 11:30:00,108.26,108.54,106.26,106.41,161926.0,95.1411,95.3872,93.3835,93.5153,161926.0
2021-08-17 12:00:00,106.4,106.92,105.94,106.67,77246.0,93.5065,93.9635,93.1023,93.7438,77246.0
2021-08-17 12:30:00,106.66,106.66,105.38,105.44,65478.0,93.735,93.735,92.6101,92.6629,65478.0
2021-08-17 13:00:00,105.46,106.07,105.38,105.95,85456.0,92.6804,93.2165,92.6101,93.1111,85456.0
2021-08-17 13:30:00,105.93,106.12,105.24,105.86,62902.0,93.0935,93.2605,92.4871,93.032,62902.0
2021-08-17 14:00:00,105.91,106.18,105.69,105.69,66109.0,93.0759,93.3132,92.8826,92.8826,66109.0
2021-08-17 14:30:00,105.68,106.18,105.54,106.13,67038.0,92.8738,93.3132,92.7507,93.2692,67038.0
2021-08-17 15:00:00,106.1,106.45,105.88,106.32,70212.0,93.2429,93.5505,93.0495,93.4362,70212.0
2021-08-17 15:30:00,106.32,106.41,105.7,105.86,252240.0,93.4362,93.5153,92.8914,93.032,252240.0
2021-08-18 09:30:00,105.84,107.27,105.44,107.25,144849.0,93.0144,94.2711,92.6629,94.2535,144849.0
2021-08-18 10:00:00,107.31,108.47,106.68,108.02,160479.0,94.3063,95.3257,93.7526,94.9302,160479.0
2021-08-18 10:30:00,108.09,108.34,107.15,107.27,89918.0,94.9917,95.2114,94.1656,94.2711,89918.0
2021-08-18 11:00:00,107.18,107.44,106.6,107.11,97007.0,94.192,94.4205,93.6823,94.1305,97007.0
2021-08-18 11:30:00,107.22,107.38,106.88,107.15,138958.0,94.2272,94.3678,93.9284,94.1656,138958.0
2021-08-18 12:00:00,107.14,107.2,106.49,106.7,65767.0,94.1569,94.2096,93.5856,93.7702,65767.0
2021-08-18 12:30:00,106.76,107.19,106.63,106.95,19589.0,93.8229,94.2008,93.7087,93.9899,19589.0
2021-08-18 13:00:00,107.01,107.2,106.64,106.67,25946.0,94.0426,94.2096,93.7174,93.7438,25946.0
2021-08-18 13:30:00,106.72,107.04,106.68,106.91,31054.0,93.7878,94.069,93.7526,93.9547,31054.0
2021-08-18 14:00:00,106.89,107.07,106.1,106.88,57800.0,93.9372,94.0953,93.2429,93.9284,57800.0
2021-08-18 14:30:00,106.89,106.98,106.69,106.97,21938.0,93.9372,94.0162,93.7614,94.0075,21938.0
2021-08-18 15:00:00,106.91,106.93,106.41,106.47,41504.0,93.9547,93.9723,93.5153,93.568,41504.0
2021-08-18 15:30:00,106.49,106.55,105.67,105.67,189604.0,93.5856,93.6384,92.865,92.865,189604.0
2021-08-19 09:30:00,103.79,105.39,102.77,104.55,127245.0,91.2128,92.6189,90.3164,91.8807,127245.0
2021-08-19 10:00:00,104.53,106.59,104.42,106.12,62587.0,91.8631,93.6735,91.7665,93.2605,62587.0
2021-08-19 10:30:00,106.12,106.19,105.58,105.97,64033.0,93.2605,93.322,92.7859,93.1286,64033.0
2021-08-19 11:00:00,105.97,105.97,105.04,105.16,51007.0,93.1286,93.1286,92.3113,92.4168,51007.0
2021-08-19 11:30:00,105.14,106.18,105.05,106.08,66089.0,92.3992,93.3132,92.3201,93.2253,66089.0
2021-08-19 12:00:00,106.09,106.13,104.81,105.56,62121.0,93.2341,93.2692,92.1092,92.7683,62121.0
2021-08-19 12:30:00,105.58,106.21,105.3,106.21,34513.0,92.7859,93.3396,92.5398,93.3396,34513.0
2021-08-19 13:00:00,106.08,106.1,105.57,106.0,47038.0,93.2253,93.2429,92.7771,93.155,47038.0
2021-08-19 13:30:00,106.04,106.13,105.73,105.73,40016.0,93.1902,93.2692,92.9177,92.9177,40016.0
2021-08-19 14:00:00,105.77,105.87,104.78,104.79,47126.0,92.9529,93.0408,92.0828,92.0916,47126.0
2021-08-19 14:30:00,104.77,105.35,104.75,105.12,66798.0,92.0741,92.5838,92.0565,92.3816,66798.0
2021-08-19 15:00:00,105.09,105.52,105.06,105.4,67320.0,92.3553,92.7332,92.3289,92.6277,67320.0
2021-08-19 15:30:00,105.48,105.52,104.79,105.12,200129.0,92.698,92.7332,92.0916,92.3816,200129.0
2021-08-20 09:30:00,107.43,109.55,107.0,107.67,255752.0,94.4117,96.2748,94.0338,94.6226,255752.0
2021-08-20 10:00:00,107.61,108.09,106.51,106.59,138855.0,94.5699,94.9917,93.6032,93.6735,138855.0
2021-08-20 10:30:00,106.67,108.11,106.67,107.99,58647.0,93.7438,95.0093,93.7438,94.9039,58647.0
2021-08-20 11:00:00,107.98,108.32,107.6,108.23,49314.0,94.8951,95.1939,94.5611,95.1148,49314.0
2021-08-20 11:30:00,108.23,108.86,108.23,108.7,44694.0,95.1148,95.6684,95.1148,95.5278,44694.0
2021-08-20 12:00:00,108.75,109.15,108.6,109.12,42897.0,95.5718,95.9233,95.4399,95.8969,42897.0
2021-08-20 12:30:00,109.08,109.13,108.71,108.76,24702.0,95.8618,95.9057,95.5366,95.5805,24702.0
2021-08-20 13:00:00,108.73,109.19,108.73,108.81,37776.0,95.5542,95.9584,95.5542,95.6245,37776.0
2021-08-20 13:30:00,108.86,108.86,108.37,108.44,28241.0,95.6684,95.6684,95.2378,95.2993,28241.0
2021-08-20 14:00:00,108.53,108.95,108.47,108.58,34196.0,95.3784,95.7475,95.3257,95.4224,34196.0
2021-08-20 14:30:00,108.65,109.43,108.54,109.37,70502.0,95.4839,96.1694,95.3872,96.1166,70502.0
2021-08-20 15:00:00,109.37,109.67,109.23,109.67,83031.0,96.1166,96.3803,95.9936,96.3803,83031.0
2021-08-20 15:30:00,109.66,109.86,109.34,109.82,238374.0,96.3715,96.5472,96.0903,96.5121,238374.0
2021-08-23 09:30:00,111.06,112.41,110.93,112.03,201069.0,97.6018,98.7882,97.4876,98.4543,201069.0
2021-08-23 10:00:00,112.07,112.42,111.14,111.33,103536.0,98.4894,98.797,97.6721,97.8391,103536.0
2021-08-23 10:30:00,111.3,111.82,110.93,111.23,88051.0,97.8128,98.2697,97.4876,97.7512,88051.0
2021-08-23 11:00:00,111.2,111.8,110.77,110.84,50034.0,97.7249,98.2522,97.347,97.4085,50034.0
2021-08-23 11:30:00,110.81,111.27,110.54,111.17,54739.0,97.3821,97.7864,97.1448,97.6985,54739.0
2021-08-23 12:00:00,111.17,111.22,110.62,111.01,60237.0,97.6985,97.7424,97.2152,97.5579,60237.0
2021-08-23 12:30:00,111.01,111.79,111.01,111.79,35957.0,97.5579,98.2434,97.5579,98.2434,35957.0
2021-08-23 13:00:00,111.89,112.35,111.7,111.97,66352.0,98.3313,98.7355,98.1643,98.4016,66352.0
2021-08-23 13:30:00,111.99,112.04,111.27,111.33,54673.0,98.4191,98.4631,97.7864,97.8391,54673.0
2021-08-23 14:00:00,111.34,111.59,111.24,111.49,76122.0,97.8479,98.0676,97.76,97.9797,76122.0
2021-08-23 14:30:00,111.49,111.59,111.15,111.31,40877.0,97.9797,98.0676,97.6809,97.8215,40877.0
2021-08-23 15:00:00,111.29,111.48,111.04,111.35,51382.0,97.804,97.9709,97.5843,97.8567,51382.0
2021-08-23 15:30:00,111.39,111.96,111.27,111.87,186499.0,97.8918,98.3928,97.7864,98.3137,186499.0
2021-08-24 09:30:00,112.42,114.0,111.9,113.33,171101.0,98.797,100.1856,98.34,99.5968,171101.0
2021-08-24 10:00:00,113.23,113.81,112.56,113.2,173148.0,99.5089,100.0186,98.9201,99.4825,173148.0
2021-08-24 10:30:00,113.13,113.48,112.81,113.24,131197.0,99.421,99.7286,99.1398,99.5177,131197.0
2021-08-24 11:00:00,113.22,113.7,113.01,113.38,174299.0,99.5001,99.9219,99.3155,99.6407,174299.0
2021-08-24 11:30:00,113.34,113.93,113.22,113.61,96405.0,99.6055,100.1241,99.5001,99.8428,96405.0
2021-08-24 12:00:00,113.58,114.58,113.56,114.29,124362.0,99.8165,100.6953,99.7989,100.4404,124362.0
2021-08-24 12:30:00,114.34,114.93,114.3,114.57,116088.0,100.4844,101.0029,100.4492,100.6865,116088.0
2021-08-24 13:00:00,114.53,114.98,114.43,114.73,64982.0,100.6513,101.0468,100.5635,100.8271,64982.0
2021-08-24 13:30:00,114.67,115.34,114.67,115.29,88351.0,100.7744,101.3632,100.7744,101.3192,88351.0
2021-08-24 14:00:00,115.31,115.59,114.97,115.28,112082.0,101.3368,101.5829,101.038,101.3105,112082.0
2021-08-24 14:30:00,115.29,116.2,115.24,115.91,143841.0,101.3192,102.119,101.2753,101.8641,143841.0
2021-08-24 15:00:00,115.93,116.11,115.54,115.66,162860.0,101.8817,102.0399,101.539,101.6444,162860.0
2021-08-24 15:30:00,115.62,115.84,114.26,114.47,453641.0,101.6093,101.8026,100.4141,100.5986,453641.0
2021-08-25 09:30:00,130.96,134.8,128.8,133.5,3725520.0,115.0904,118.465,113.1921,117.3226,3725520.0
2021-08-25 10:00:00,133.37,133.92,128.94,130.09,1669221.0,117.2083,117.6917,113.3152,114.3258,1669221.0
2021-08-25 10:30:00,130.09,132.22,129.75,131.89,1072308.0,114.3258,116.1977,114.027,115.9077,1072308.0
2021-08-25 11:00:00,131.81,134.11,131.79,132.23,1144586.0,115.8374,117.8587,115.8198,116.2065,1144586.0
2021-08-25 11:30:00,132.33,133.46,131.81,132.28,553210.0,116.2944,117.2874,115.8374,116.2504,553210.0
2021-08-25 12:00:00,132.36,133.0,131.2,132.05,502164.0,116.3207,116.8832,115.3013,116.0483,502164.0
2021-08-25 12:30:00,132.16,133.07,132.03,132.74,621799.0,116.145,116.9447,116.0307,116.6547,621799.0
2021-08-25 13:00:00,132.78,133.0,131.51,131.71,361160.0,116.6898,116.8832,115.5737,115.7495,361160.0
2021-08-25 13:30:00,131.72,132.46,130.66,130.97,383649.0,115.7583,116.4086,114.8267,115.0992,383649.0
2021-08-25 14:00:00,131.0,131.65,130.38,130.91,504245.0,115.1255,115.6968,114.5807,115.0464,504245.0
2021-08-25 14:30:00,130.93,131.8,130.32,130.68,292645.0,115.064,115.8286,114.5279,114.8443,292645.0
2021-08-25 15:00:00,130.67,131.01,129.29,129.38,511480.0,114.8355,115.1343,113.6227,113.7018,511480.0
2021-08-25 15:30:00,129.43,130.29,129.22,129.68,681728.0,113.7458,114.5016,113.5612,113.9655,681728.0
2021-08-26 09:30:00,131.0,131.0,128.32,130.59,579959.0,115.1255,115.1255,112.7703,114.7652,579959.0
2021-08-26 10:00:00,130.55,133.19,129.87,132.87,512227.0,114.7301,117.0501,114.1325,116.7689,512227.0
2021-08-26 10:30:00,132.87,133.3,130.51,131.16,351215.0,116.7689,117.1468,114.6949,115.2661,351215.0
2021-08-26 11:00:00,131.17,132.19,129.99,132.0,268597.0,115.2749,116.1713,114.2379,116.0043,268597.0
2021-08-26 11:30:00,132.04,132.82,131.73,132.19,202096.0,116.0395,116.725,115.7671,116.1713,202096.0
2021-08-26 12:00:00,132.2,133.48,132.2,133.45,180593.0,116.1801,117.305,116.1801,117.2786,180593.0
2021-08-26 12:30:00,133.48,134.82,133.12,134.61,307484.0,117.305,118.4826,116.9886,118.2981,307484.0
2021-08-26 13:00:00,134.65,134.99,134.21,134.9,227383.0,118.3332,118.632,117.9465,118.5529,227383.0
2021-08-26 13:30:00,134.88,135.89,134.74,135.76,423121.0,118.5353,119.423,118.4123,119.3087,423121.0
2021-08-26 14:00:00,135.71,136.19,135.28,135.97,311764.0,119.2648,119.6866,118.8869,119.4933,311764.0
2021-08-26 14:30:00,135.94,136.55,135.44,135.75,317464.0,119.4669,120.003,119.0275,119.2999,317464.0
2021-08-26 15:00:00,135.75,135.93,134.56,135.24,1147577.0,119.2999,119.4581,118.2541,118.8517,1147577.0
2021-08-26 15:30:00,135.2,135.63,134.78,135.03,568794.0,118.8166,119.1945,118.4475,118.6672,568794.0
2021-08-27 09:30:00,135.49,135.73,133.36,134.53,334966.0,119.0714,119.2823,117.1995,118.2278,334966.0
2021-08-27 10:00:00,134.53,136.45,134.1,135.3,228782.0,118.2278,119.9151,117.8499,118.9045,228782.0
2021-08-27 10:30:00,135.43,136.35,134.2,134.37,184013.0,119.0187,119.8272,117.9377,118.0871,184013.0
2021-08-27 11:00:00,134.45,135.91,134.45,135.52,133626.0,118.1575,119.4405,118.1575,119.0978,133626.0
2021-08-27 11:30:00,135.56,136.33,135.52,136.13,135572.0,119.1329,119.8096,119.0978,119.6339,135572.0
2021-08-27 12:00:00,136.11,136.11,135.54,136.02,86638.0,119.6163,119.6163,119.1154,119.5372,86638.0
2021-08-27 12:30:00,136.0,137.0,135.81,136.98,190880.0,119.5196,120.3984,119.3526,120.3809,190880.0
2021-08-27 13:00:00,136.94,137.7,136.9,137.3,139014.0,120.3457,121.0136,120.3106,120.6621,139014.0
2021-08-27 13:30:00,137.27,138.09,137.27,137.83,132285.0,120.6357,121.3564,120.6357,121.1279,132285.0
2021-08-27 14:00:00,137.83,138.31,137.58,137.7,156729.0,121.1279,121.5497,120.9082,121.0136,156729.0
2021-08-27 14:30:00,137.72,137.79,137.13,137.34,88343.0,121.0312,121.0927,120.5127,120.6972,88343.0
2021-08-27 15:00:00,137.39,137.88,137.31,137.77,136577.0,120.7412,121.1718,120.6709,121.0751,136577.0
2021-08-27 15:30:00,137.79,138.58,137.78,138.51,450377.0,121.0927,121.787,121.0839,121.7255,450377.0
2021-08-30 09:30:00,139.39,140.57,137.84,140.37,393696.0,122.4988,123.5358,121.1367,123.3601,393696.0
2021-08-30 10:00:00,140.47,142.8,140.31,142.8,318415.0,123.448,125.4956,123.3073,125.4956,318415.0
2021-08-30 10:30:00,142.8,143.59,142.07,142.48,272449.0,125.4956,126.1899,124.8541,125.2144,272449.0
2021-08-30 11:00:00,142.43,142.73,141.65,141.71,128387.0,125.1704,125.4341,124.485,124.5377,128387.0
2021-08-30 11:30:00,141.73,142.81,141.48,142.79,944600.0,124.5553,125.5044,124.3356,125.4868,944600.0
2021-08-30 12:00:00,142.79,144.2,142.75,144.11,141994.0,125.4868,126.726,125.4517,126.6469,141994.0
2021-08-30 12:30:00,144.06,144.74,142.64,142.68,213391.0,126.6029,127.2005,125.355,125.3901,213391.0
2021-08-30 13:00:00,142.77,143.12,142.57,142.83,104734.0,125.4692,125.7768,125.2935,125.522,104734.0
2021-08-30 13:30:00,142.86,143.53,142.77,142.95,61505.0,125.5483,126.1371,125.4692,125.6274,61505.0
2021-08-30 14:00:00,142.92,143.05,142.14,142.14,57133.0,125.6011,125.7153,124.9156,124.9156,57133.0
2021-08-30 14:30:00,142.07,142.68,141.93,142.52,76686.0,124.8541,125.3901,124.731,125.2495,76686.0
2021-08-30 15:00:00,142.53,142.83,142.17,142.6,65745.0,125.2583,125.522,124.9419,125.3198,65745.0
2021-08-30 15:30:00,142.61,142.64,141.81,142.01,225949.0,125.3286,125.355,124.6256,124.8013,225949.0
2021-08-31 09:30:00,141.52,142.83,140.89,142.41,213236.0,124.3707,125.522,123.8171,125.1529,213236.0
2021-08-31 10:00:00,142.28,143.14,139.5,139.56,329681.0,125.0386,125.7944,122.5955,122.6482,329681.0
2021-08-31 10:30:00,139.5,139.89,137.86,139.72,232233.0,122.5955,122.9382,121.1542,122.7888,232233.0
2021-08-31 11:00:00,139.72,140.25,139.58,140.14,85248.0,122.7888,123.2546,122.6658,123.1579,85248.0
2021-08-31 11:30:00,140.05,140.58,139.94,140.58,47885.0,123.0788,123.5446,122.9822,123.5446,47885.0
2021-08-31 12:00:00,140.48,140.7,140.03,140.37,51206.0,123.4567,123.6501,123.0613,123.3601,51206.0
2021-08-31 12:30:00,140.3,140.95,140.22,140.37,68554.0,123.2986,123.8698,123.2282,123.3601,68554.0
2021-08-31 13:00:00,140.43,141.42,140.1,140.24,94261.0,123.4128,124.2828,123.1228,123.2458,94261.0
2021-08-31 13:30:00,140.25,140.6,139.78,140.22,52653.0,123.2546,123.5622,122.8416,123.2282,52653.0
2021-08-31 14:00:00,140.2,140.78,140.2,140.33,49137.0,123.2107,123.7204,123.2107,123.3249,49137.0
2021-08-31 14:30:00,140.37,141.33,140.37,141.26,59199.0,123.3601,124.2037,123.3601,124.1422,59199.0
2021-08-31 15:00:00,141.26,141.26,140.08,140.29,82696.0,124.1422,124.1422,123.1052,123.2898,82696.0
2021-08-31 15:30:00,140.24,141.01,140.22,140.77,194672.0,123.2458,123.9225,123.2282,123.7116,194672.0
2021-09-01 09:30:00,141.94,142.12,140.02,140.32,88844.0,124.7398,124.898,123.0525,123.3161,88844.0
2021-09-01 10:00:00,140.27,141.32,139.46,139.84,92361.0,123.2722,124.195,122.5603,122.8943,92361.0
2021-09-01 10:30:00,139.9,143.76,139.9,143.45,469701.0,122.947,126.3393,122.947,126.0668,469701.0
2021-09-01 11:00:00,143.47,144.67,142.5,144.58,207072.0,126.0844,127.139,125.232,127.0599,207072.0
2021-09-01 11:30:00,144.58,145.07,143.75,143.9,282475.0,127.0599,127.4905,126.3305,126.4623,282475.0
2021-09-01 12:00:00,143.94,144.83,143.87,144.83,66746.0,126.4975,127.2796,126.4359,127.2796,66746.0
2021-09-01 12:30:00,144.81,145.73,144.48,145.21,134076.0,127.262,128.0706,126.972,127.6136,134076.0
2021-09-01 13:00:00,145.21,146.94,145.21,146.07,150629.0,127.6136,129.1339,127.6136,128.3694,150629.0
2021-09-01 13:30:00,146.1,146.65,145.41,146.6,87519.0,128.3957,128.8791,127.7893,128.8351,87519.0
2021-09-01 14:00:00,146.6,146.6,144.58,144.91,618024.0,128.8351,128.8351,127.0599,127.3499,618024.0
2021-09-01 14:30:00,144.92,145.1,144.11,144.31,109161.0,127.3587,127.5169,126.6469,126.8226,109161.0
2021-09-01 15:00:00,144.34,144.63,143.63,144.55,101399.0,126.849,127.1038,126.225,127.0335,101399.0
2021-09-01 15:30:00,144.52,144.73,143.5,143.76,280517.0,127.0072,127.1917,126.1108,126.3393,280517.0
2021-09-02 09:30:00,143.92,144.34,142.7,144.03,126015.0,126.4799,126.849,125.4077,126.5766,126015.0
2021-09-02 10:00:00,143.97,145.85,143.91,145.65,79849.0,126.5238,128.176,126.4711,128.0002,79849.0
2021-09-02 10:30:00,145.81,145.91,144.54,145.25,127492.0,128.1409,128.2287,127.0248,127.6487,127492.0
2021-09-02 11:00:00,145.25,146.0,145.25,145.71,71090.0,127.6487,128.3078,127.6487,128.053,71090.0
2021-09-02 11:30:00,145.75,146.49,145.74,146.33,45241.0,128.0881,128.7385,128.0793,128.5978,45241.0
2021-09-02 12:00:00,146.42,146.42,145.71,145.86,41884.0,128.6769,128.6769,128.053,128.1848,41884.0
2021-09-02 12:30:00,145.9,146.32,145.82,146.14,31037.0,128.22,128.5891,128.1496,128.4309,31037.0
2021-09-02 13:00:00,146.12,146.16,144.61,144.65,51412.0,128.4133,128.4484,127.0863,127.1214,51412.0
2021-09-02 13:30:00,144.65,144.76,143.56,143.82,61022.0,127.1214,127.2181,126.1635,126.392,61022.0
2021-09-02 14:00:00,143.74,143.89,143.21,143.65,60146.0,126.3217,126.4535,125.8559,126.2426,60146.0
2021-09-02 14:30:00,143.68,143.92,143.07,143.24,80906.0,126.269,126.4799,125.7329,125.8823,80906.0
2021-09-02 15:00:00,143.29,143.41,142.38,142.61,149926.0,125.9262,126.0317,125.1265,125.3286,149926.0
2021-09-02 15:30:00,142.63,142.71,142.02,142.41,301738.0,125.3462,125.4165,124.8101,125.1529,301738.0
2021-09-03 09:30:00,141.96,143.3,141.22,142.59,129897.0,124.7574,125.935,124.1071,125.3111,129897.0
2021-09-03 10:00:00,142.76,143.91,142.03,143.62,109841.0,125.4605,126.4711,124.8189,126.2162,109841.0
2021-09-03 10:30:00,143.53,143.74,142.71,143.18,50477.0,126.1371,126.3217,125.4165,125.8296,50477.0
2021-09-03 11:00:00,143.12,144.21,142.91,143.73,54845.0,125.7768,126.7347,125.5923,126.3129,54845.0
2021-09-03 11:30:00,143.77,144.26,143.58,144.17,52646.0,126.3481,126.7787,126.1811,126.6996,52646.0
2021-09-03 12:00:00,144.1,144.91,143.92,144.75,64935.0,126.6381,127.3499,126.4799,127.2093,64935.0
2021-09-03 12:30:00,144.82,144.82,144.18,144.6,30473.0,127.2708,127.2708,126.7084,127.0775,30473.0
2021-09-03 13:00:00,144.58,145.03,144.39,145.03,35752.0,127.0599,127.4554,126.8929,127.4554,35752.0
2021-09-03 13:30:00,145.07,145.32,144.73,144.82,27467.0,127.4905,127.7102,127.1917,127.2708,27467.0
2021-09-03 14:00:00,144.83,145.11,144.7,144.95,46260.0,127.2796,127.5257,127.1654,127.3851,46260.0
2021-09-03 14:30:00,144.98,145.14,144.65,144.8,35393.0,127.4114,127.552,127.1214,127.2532,35393.0
2021-09-03 15:00:00,144.81,145.32,144.67,145.32,49641.0,127.262,127.7102,127.139,127.7102,49641.0
2021-09-03 15:30:00,145.36,145.89,145.17,145.18,140294.0,127.7454,128.2112,127.5784,127.5872,140294.0
2021-09-07 09:30:00,145.19,147.39,143.98,144.22,209349.0,127.596,129.5294,126.5326,126.7435,209349.0
2021-09-07 10:00:00,144.12,144.98,143.19,143.81,111056.0,126.6556,127.4114,125.8383,126.3832,111056.0
2021-09-07 10:30:00,143.8,143.87,142.58,142.58,76683.0,126.3744,126.4359,125.3023,125.3023,76683.0
2021-09-07 11:00:00,142.58,142.94,140.7,141.3,193198.0,125.3023,125.6186,123.6501,124.1774,193198.0
2021-09-07 11:30:00,141.33,141.5,140.54,140.59,97679.0,124.2037,124.3531,123.5095,123.5534,97679.0
2021-09-07 12:00:00,140.59,140.74,139.78,140.72,155378.0,123.5534,123.6852,122.8416,123.6677,155378.0
2021-09-07 12:30:00,140.69,140.8,139.74,140.55,127976.0,123.6413,123.738,122.8064,123.5183,127976.0
2021-09-07 13:00:00,140.59,140.73,139.84,139.89,59213.0,123.5534,123.6764,122.8943,122.9382,59213.0
2021-09-07 13:30:00,139.89,139.96,139.11,139.8,93101.0,122.9382,122.9998,122.2528,122.8591,93101.0
2021-09-07 14:00:00,139.82,140.07,139.54,139.65,79140.0,122.8767,123.0964,122.6307,122.7273,79140.0
2021-09-07 14:30:00,139.69,140.99,139.51,140.65,115461.0,122.7625,123.9049,122.6043,123.6061,115461.0
2021-09-07 15:00:00,140.64,140.8,139.97,139.97,83895.0,123.5974,123.738,123.0085,123.0085,83895.0
2021-09-07 15:30:00,139.97,140.64,139.93,140.27,323982.0,123.0085,123.5974,122.9734,123.2722,323982.0
2021-09-08 09:30:00,141.14,141.41,139.2,139.27,176572.0,124.0368,124.274,122.3319,122.3934,176572.0
2021-09-08 10:00:00,139.21,139.67,138.04,138.17,157030.0,122.3406,122.7449,121.3124,121.4267,157030.0
2021-09-08 10:30:00,138.27,138.33,136.11,136.26,191557.0,121.5145,121.5673,119.6163,119.7481,191557.0
2021-09-08 11:00:00,136.18,136.82,135.65,136.65,204076.0,119.6778,120.2403,119.212,120.0909,204076.0
2021-09-08 11:30:00,136.66,137.05,135.76,135.89,110818.0,120.0996,120.4424,119.3087,119.423,110818.0
2021-09-08 12:00:00,135.9,136.91,135.75,136.36,110054.0,119.4317,120.3194,119.2999,119.836,110054.0
2021-09-08 12:30:00,136.37,136.37,135.75,135.79,79161.0,119.8448,119.8448,119.2999,119.3351,79161.0
2021-09-08 13:00:00,135.84,135.96,135.25,135.28,78069.0,119.379,119.4845,118.8605,118.8869,78069.0
2021-09-08 13:30:00,135.31,135.4,134.64,134.79,110135.0,118.9132,118.9923,118.3244,118.4563,110135.0
2021-09-08 14:00:00,134.88,135.05,134.23,134.6,105502.0,118.5353,118.6847,117.9641,118.2893,105502.0
2021-09-08 14:30:00,134.64,134.7,134.33,134.33,76986.0,118.3244,118.3772,118.052,118.052,76986.0
2021-09-08 15:00:00,134.34,134.83,134.1,134.57,137233.0,118.0608,118.4914,117.8499,118.2629,137233.0
2021-09-08 15:30:00,134.52,134.56,133.92,134.34,451451.0,118.219,118.2541,117.6917,118.0608,451451.0
2021-09-09 09:30:00,128.76,128.99,125.38,126.8,592294.0,118.2411,118.4523,115.1372,116.4412,592294.0
2021-09-09 10:00:00,126.9,128.13,126.82,127.96,180928.0,116.5331,117.6626,116.4596,117.5065,180928.0
2021-09-09 10:30:00,127.96,129.44,127.96,128.99,197555.0,117.5065,118.8656,117.5065,118.4523,197555.0
2021-09-09 11:00:00,128.94,129.26,128.4,129.18,184749.0,118.4064,118.7003,117.9105,118.6268,184749.0
2021-09-09 11:30:00,129.21,131.18,129.21,131.02,224231.0,118.6543,120.4634,118.6543,120.3165,224231.0
2021-09-09 12:00:00,131.08,132.43,131.08,132.38,144564.0,120.3716,121.6113,120.3716,121.5654,144564.0
2021-09-09 12:30:00,132.35,133.23,132.17,133.23,176515.0,121.5378,122.3459,121.3725,122.3459,176515.0
2021-09-09 13:00:00,133.23,134.76,133.22,133.93,434873.0,122.3459,123.7509,122.3368,122.9887,434873.0
2021-09-09 13:30:00,133.97,133.97,133.0,133.33,199202.0,123.0255,123.0255,122.1347,122.4378,199202.0
2021-09-09 14:00:00,133.37,134.8,133.35,134.25,256262.0,122.4745,123.7877,122.4561,123.2826,256262.0
2021-09-09 14:30:00,134.26,134.9,133.75,134.59,112689.0,123.2918,123.8795,122.8235,123.5948,112689.0
2021-09-09 15:00:00,134.59,134.85,134.21,134.39,86851.0,123.5948,123.8336,123.2459,123.4112,86851.0
2021-09-09 15:30:00,134.39,134.46,132.12,132.17,460328.0,123.4112,123.4755,121.3266,121.3725,460328.0
2021-09-10 09:30:00,131.61,133.54,131.34,133.12,223350.0,120.8583,122.6306,120.6103,122.2449,223350.0
2021-09-10 10:00:00,133.31,134.39,132.83,133.89,139783.0,122.4194,123.4112,121.9786,122.952,139783.0
2021-09-10 10:30:00,133.93,133.96,132.37,132.45,87225.0,122.9887,123.0163,121.5562,121.6297,87225.0
2021-09-10 11:00:00,132.52,132.69,131.83,131.97,81953.0,121.6939,121.85,121.0603,121.1889,81953.0
2021-09-10 11:30:00,131.93,132.76,131.8,132.48,54481.0,121.1521,121.9143,121.0328,121.6572,54481.0
2021-09-10 12:00:00,132.48,133.3,132.24,133.26,49380.0,121.6572,122.4102,121.4368,122.3735,49380.0
2021-09-10 12:30:00,133.33,133.81,133.29,133.66,39514.0,122.4378,122.8786,122.401,122.7408,39514.0
2021-09-10 13:00:00,133.7,134.02,133.54,133.95,232752.0,122.7775,123.0714,122.6306,123.0071,232752.0
2021-09-10 13:30:00,133.97,134.24,133.52,133.9,61808.0,123.0255,123.2734,122.6122,122.9612,61808.0
2021-09-10 14:00:00,133.9,134.25,133.89,133.92,34940.0,122.9612,123.2826,122.952,122.9796,34940.0
2021-09-10 14:30:00,133.89,133.89,133.16,133.18,34276.0,122.952,122.952,122.2817,122.3,34276.0
2021-09-10 15:00:00,133.23,133.23,132.44,132.47,37611.0,122.3459,122.3459,121.6205,121.648,37611.0
2021-09-10 15:30:00,132.44,132.64,131.84,132.09,162685.0,121.6205,121.8041,121.0695,121.2991,162685.0
2021-09-13 09:30:00,132.5,132.95,128.51,130.13,156333.0,121.6756,122.0888,118.0115,119.4992,156333.0
2021-09-13 10:00:00,130.1,130.22,128.69,129.36,119351.0,119.4716,119.5818,118.1768,118.7921,119351.0
2021-09-13 10:30:00,129.55,131.18,129.14,130.39,105033.0,118.9666,120.4634,118.5901,119.7379,105033.0
2021-09-13 11:00:00,130.45,130.57,129.53,130.14,88924.0,119.793,119.9032,118.9482,119.5084,88924.0
2021-09-13 11:30:00,130.21,130.46,129.34,129.71,90919.0,119.5726,119.8022,118.7737,119.1135,90919.0
2021-09-13 12:00:00,129.65,129.85,129.3,129.38,95003.0,119.0584,119.2421,118.737,118.8105,95003.0
2021-09-13 12:30:00,129.37,130.2,128.98,130.12,186336.0,118.8013,119.5635,118.4431,119.49,186336.0
2021-09-13 13:00:00,130.08,130.19,129.51,129.68,115971.0,119.4533,119.5543,118.9298,119.0859,115971.0
2021-09-13 13:30:00,129.7,129.89,129.35,129.47,43777.0,119.1043,119.2788,118.7829,118.8931,43777.0
2021-09-13 14:00:00,129.53,129.73,129.29,129.49,39041.0,118.9482,119.1319,118.7278,118.9115,39041.0
2021-09-13 14:30:00,129.55,130.12,129.05,129.94,66646.0,118.9666,119.49,118.5074,119.3247,66646.0
2021-09-13 15:00:00,129.89,129.98,129.38,129.91,67024.0,119.2788,119.3614,118.8105,119.2972,67024.0
2021-09-13 15:30:00,129.91,130.53,129.82,130.51,181402.0,119.2972,119.8665,119.2145,119.8481,181402.0
2021-09-14 09:30:00,130.71,131.61,129.52,131.2,85789.0,120.0318,120.8583,118.939,120.4818,85789.0
2021-09-14 10:00:00,131.07,131.71,129.98,130.87,52394.0,120.3624,120.9501,119.3614,120.1787,52394.0
2021-09-14 10:30:00,130.8,130.8,129.59,130.16,91065.0,120.1144,120.1144,119.0033,119.5267,91065.0
2021-09-14 11:00:00,130.17,131.49,130.02,131.46,56729.0,119.5359,120.7481,119.3982,120.7205,56729.0
2021-09-14 11:30:00,131.4,132.49,131.28,132.49,46550.0,120.6654,121.6664,120.5552,121.6664,46550.0
2021-09-14 12:00:00,132.49,132.8,132.37,132.41,39249.0,121.6664,121.9511,121.5562,121.5929,39249.0
2021-09-14 12:30:00,132.41,132.41,131.35,131.48,31240.0,121.5929,121.5929,120.6195,120.7389,31240.0
2021-09-14 13:00:00,131.43,131.63,131.11,131.45,48785.0,120.693,120.8766,120.3991,120.7113,48785.0
2021-09-14 13:30:00,131.54,131.75,131.3,131.51,19444.0,120.794,120.9868,120.5736,120.7664,19444.0
2021-09-14 14:00:00,131.47,131.61,131.2,131.61,26664.0,120.7297,120.8583,120.4818,120.8583,26664.0
2021-09-14 14:30:00,131.57,131.57,130.73,131.03,63354.0,120.8215,120.8215,120.0502,120.3257,63354.0
2021-09-14 15:00:00,130.97,131.99,130.8,131.54,55071.0,120.2706,121.2072,120.1144,120.794,55071.0
2021-09-14 15:30:00,131.51,131.51,130.42,130.58,220012.0,120.7664,120.7664,119.7655,119.9124,220012.0
2021-09-15 09:30:00,131.0,132.03,130.33,131.12,113631.0,120.2981,121.244,119.6828,120.4083,113631.0
2021-09-15 10:00:00,130.97,131.43,130.2,130.59,51145.0,120.2706,120.693,119.5635,119.9216,51145.0
2021-09-15 10:30:00,130.67,131.3,130.6,131.14,71850.0,119.9951,120.5736,119.9308,120.4267,71850.0
2021-09-15 11:00:00,131.15,132.25,131.0,131.76,50517.0,120.4359,121.446,120.2981,120.996,50517.0
2021-09-15 11:30:00,131.85,132.63,131.56,132.63,44011.0,121.0787,121.795,120.8124,121.795,44011.0
2021-09-15 12:00:00,132.54,133.0,132.44,132.74,46921.0,121.7123,122.1347,121.6205,121.896,46921.0
2021-09-15 12:30:00,132.66,133.28,132.64,133.23,25500.0,121.8225,122.3918,121.8041,122.3459,25500.0
2021-09-15 13:00:00,133.31,133.32,132.95,133.04,28171.0,122.4194,122.4286,122.0888,122.1715,28171.0
2021-09-15 13:30:00,133.04,133.62,132.86,132.91,34281.0,122.1715,122.7041,122.0062,122.0521,34281.0
2021-09-15 14:00:00,132.86,133.28,132.86,133.18,33537.0,122.0062,122.3918,122.0062,122.3,33537.0
2021-09-15 14:30:00,133.23,133.59,133.23,133.43,24274.0,122.3459,122.6765,122.3459,122.5296,24274.0
2021-09-15 15:00:00,133.43,133.72,133.29,133.34,32452.0,122.5296,122.7959,122.401,122.4469,32452.0
2021-09-15 15:30:00,133.38,133.75,133.26,133.73,128364.0,122.4837,122.8235,122.3735,122.8051,128364.0
2021-09-16 09:30:00,133.36,134.98,133.36,134.64,61663.0,122.4653,123.953,122.4653,123.6407,61663.0
2021-09-16 10:00:00,134.73,135.39,134.54,134.71,80031.0,123.7234,124.3295,123.5489,123.705,80031.0
2021-09-16 10:30:00,134.71,135.29,134.51,135.07,30867.0,123.705,124.2376,123.5214,124.0356,30867.0
2021-09-16 11:00:00,134.98,135.48,134.9,135.48,23244.0,123.953,124.4121,123.8795,124.4121,23244.0
2021-09-16 11:30:00,135.47,135.68,134.93,135.03,46909.0,124.4029,124.5958,123.9071,123.9989,46909.0
2021-09-16 12:00:00,135.04,135.04,134.24,134.28,29547.0,124.0081,124.0081,123.2734,123.3102,29547.0
2021-09-16 12:30:00,134.22,134.45,133.78,134.0,23129.0,123.2551,123.4663,122.851,123.053,23129.0
2021-09-16 13:00:00,133.99,134.02,133.68,133.69,16950.0,123.0438,123.0714,122.7592,122.7684,16950.0
2021-09-16 13:30:00,133.67,134.19,133.5,134.18,21383.0,122.75,123.2275,122.5939,123.2183,21383.0
2021-09-16 14:00:00,134.21,134.39,133.9,134.02,21737.0,123.2459,123.4112,122.9612,123.0714,21737.0
2021-09-16 14:30:00,134.06,134.25,133.81,133.96,17135.0,123.1081,123.2826,122.8786,123.0163,17135.0
2021-09-16 15:00:00,133.93,134.4,133.78,133.8,26422.0,122.9887,123.4204,122.851,122.8694,26422.0
2021-09-16 15:30:00,133.87,133.93,133.02,133.43,181483.0,122.9336,122.9887,122.1531,122.5296,181483.0
2021-09-17 09:30:00,133.0,134.12,132.19,133.04,73880.0,122.1347,123.1632,121.3909,122.1715,73880.0
2021-09-17 10:00:00,132.93,133.76,132.38,133.52,42928.0,122.0704,122.8326,121.5654,122.6122,42928.0
2021-09-17 10:30:00,133.53,134.09,133.22,134.05,41896.0,122.6214,123.1357,122.3368,123.0989,41896.0
2021-09-17 11:00:00,133.99,134.5,133.78,133.9,45355.0,123.0438,123.5122,122.851,122.9612,45355.0
2021-09-17 11:30:00,133.83,134.21,133.49,134.06,24895.0,122.8969,123.2459,122.5847,123.1081,24895.0
2021-09-17 12:00:00,133.96,134.2,133.81,134.02,21198.0,123.0163,123.2367,122.8786,123.0714,21198.0
2021-09-17 12:30:00,134.0,134.36,133.83,133.92,24556.0,123.053,123.3836,122.8969,122.9796,24556.0
2021-09-17 13:00:00,133.99,134.13,133.87,134.08,17844.0,123.0438,123.1724,122.9336,123.1265,17844.0
2021-09-17 13:30:00,134.04,134.29,133.67,133.92,29334.0,123.0898,123.3193,122.75,122.9796,29334.0
2021-09-17 14:00:00,133.88,133.94,133.35,133.47,25459.0,122.9428,122.9979,122.4561,122.5663,25459.0
2021-09-17 14:30:00,133.44,133.68,133.38,133.47,19347.0,122.5388,122.7592,122.4837,122.5663,19347.0
2021-09-17 15:00:00,133.49,133.62,133.21,133.29,38882.0,122.5847,122.7041,122.3276,122.401,38882.0
2021-09-17 15:30:00,133.3,133.78,133.16,133.35,198365.0,122.4102,122.851,122.2817,122.4561,198365.0
2021-09-20 09:30:00,130.13,132.37,129.77,131.2,112853.0,119.4992,121.5562,119.1686,120.4818,112853.0
2021-09-20 10:00:00,131.23,132.49,130.66,131.25,51828.0,120.5093,121.6664,119.9859,120.5277,51828.0
2021-09-20 10:30:00,131.2,132.27,130.92,131.59,39709.0,120.4818,121.4644,120.2246,120.8399,39709.0
2021-09-20 11:00:00,131.46,132.23,131.14,131.31,28146.0,120.7205,121.4276,120.4267,120.5828,28146.0
2021-09-20 11:30:00,131.27,131.27,130.4,130.74,46890.0,120.5461,120.5461,119.7471,120.0594,46890.0
2021-09-20 12:00:00,130.74,131.1,130.25,131.05,34659.0,120.0594,120.3899,119.6094,120.344,34659.0
2021-09-20 12:30:00,131.05,131.25,130.8,130.92,31286.0,120.344,120.5277,120.1144,120.2246,31286.0
2021-09-20 13:00:00,130.91,130.95,130.34,130.91,37258.0,120.2155,120.2522,119.692,120.2155,37258.0
2021-09-20 13:30:00,130.84,131.41,130.69,131.41,24090.0,120.1512,120.6746,120.0134,120.6746,24090.0
2021-09-20 14:00:00,131.42,131.56,130.7,130.73,39299.0,120.6838,120.8124,120.0226,120.0502,39299.0
2021-09-20 14:30:00,130.73,130.97,130.51,130.57,41109.0,120.0502,120.2706,119.8481,119.9032,41109.0
2021-09-20 15:00:00,130.61,130.78,130.03,130.78,39312.0,119.94,120.0961,119.4074,120.0961,39312.0
2021-09-20 15:30:00,130.76,132.04,130.65,131.93,109323.0,120.0777,121.2531,119.9767,121.1521,109323.0
2021-09-21 09:30:00,133.06,134.82,132.26,133.22,72353.0,122.1898,123.806,121.4552,122.3368,72353.0
2021-09-21 10:00:00,133.2,133.53,132.33,132.99,35687.0,122.3184,122.6214,121.5195,122.1255,35687.0
2021-09-21 10:30:00,133.01,133.17,131.19,131.75,92446.0,122.1439,122.2908,120.4726,120.9868,92446.0
2021-09-21 11:00:00,131.69,132.47,131.58,132.01,27475.0,120.9317,121.648,120.8307,121.2256,27475.0
2021-09-21 11:30:00,132.04,132.61,131.84,132.35,19257.0,121.2531,121.7766,121.0695,121.5378,19257.0
2021-09-21 12:00:00,132.35,132.81,132.3,132.53,14290.0,121.5378,121.9602,121.4919,121.7031,14290.0
2021-09-21 12:30:00,132.54,132.68,131.88,132.14,16798.0,121.7123,121.8409,121.1062,121.345,16798.0
2021-09-21 13:00:00,132.13,132.58,132.03,132.43,18824.0,121.3358,121.749,121.244,121.6113,18824.0
2021-09-21 13:30:00,132.42,132.78,132.26,132.28,19458.0,121.6021,121.9327,121.4552,121.4735,19458.0
2021-09-21 14:00:00,132.47,132.7,132.31,132.41,10079.0,121.648,121.8592,121.5011,121.5929,10079.0
2021-09-21 14:30:00,132.43,132.8,132.31,132.44,47427.0,121.6113,121.9511,121.5011,121.6205,47427.0
2021-09-21 15:00:00,132.46,133.38,132.45,133.24,29403.0,121.6388,122.4837,121.6297,122.3551,29403.0
2021-09-21 15:30:00,133.26,133.55,132.48,132.62,103923.0,122.3735,122.6398,121.6572,121.7858,103923.0
2021-09-22 09:30:00,132.89,134.0,132.62,133.81,30199.0,122.0337,123.053,121.7858,122.8786,30199.0
2021-09-22 10:00:00,133.75,133.83,133.07,133.27,20294.0,122.8235,122.8969,122.199,122.3827,20294.0
2021-09-22 10:30:00,133.45,134.5,133.26,134.27,35919.0,122.548,123.5122,122.3735,123.301,35919.0
2021-09-22 11:00:00,134.41,135.07,134.14,135.05,51612.0,123.4295,124.0356,123.1816,124.0173,51612.0
2021-09-22 11:30:00,135.04,135.35,134.69,134.91,32586.0,124.0081,124.2927,123.6867,123.8887,32586.0
2021-09-22 12:00:00,134.84,134.91,134.23,134.58,16995.0,123.8244,123.8887,123.2642,123.5856,16995.0
2021-09-22 12:30:00,134.63,134.64,134.21,134.32,8029.0,123.6316,123.6407,123.2459,123.3469,8029.0
2021-09-22 13:00:00,134.26,134.32,133.88,134.23,10190.0,123.2918,123.3469,122.9428,123.2642,10190.0
2021-09-22 13:30:00,134.12,134.45,134.06,134.3,23703.0,123.1632,123.4663,123.1081,123.3285,23703.0
2021-09-22 14:00:00,134.27,135.68,133.68,135.68,75171.0,123.301,124.5958,122.7592,124.5958,75171.0
2021-09-22 14:30:00,135.61,135.73,134.04,134.58,53462.0,124.5315,124.6417,123.0898,123.5856,53462.0
2021-09-22 15:00:00,134.47,135.15,134.27,135.13,38650.0,123.4846,124.1091,123.301,124.0907,38650.0
2021-09-22 15:30:00,135.09,135.43,134.71,134.84,140028.0,124.054,124.3662,123.705,123.8244,140028.0
2021-09-23 09:30:00,135.48,136.89,134.78,136.89,68612.0,124.4121,125.7069,123.7693,125.7069,68612.0
2021-09-23 10:00:00,136.72,137.43,136.1,136.42,71470.0,125.5508,126.2028,124.9815,125.2753,71470.0
2021-09-23 10:30:00,136.33,136.75,135.94,136.75,47022.0,125.1927,125.5784,124.8345,125.5784,47022.0
2021-09-23 11:00:00,136.8,137.06,136.38,136.8,26826.0,125.6243,125.863,125.2386,125.6243,26826.0
2021-09-23 11:30:00,136.75,137.01,136.52,136.81,16917.0,125.5784,125.8171,125.3672,125.6335,16917.0
2021-09-23 12:00:00,136.76,137.23,136.52,137.21,24268.0,125.5876,126.0192,125.3672,126.0008,24268.0
2021-09-23 12:30:00,137.18,137.54,137.11,137.36,34130.0,125.9732,126.3038,125.909,126.1385,34130.0
2021-09-23 13:00:00,137.4,137.64,137.08,137.53,29058.0,126.1753,126.3957,125.8814,126.2947,29058.0
2021-09-23 13:30:00,137.49,137.65,137.13,137.13,20530.0,126.2579,126.4048,125.9273,125.9273,20530.0
2021-09-23 14:00:00,137.06,137.13,136.5,136.56,22514.0,125.863,125.9273,125.3488,125.4039,22514.0
2021-09-23 14:30:00,136.55,136.6,136.06,136.12,19415.0,125.3947,125.4406,124.9447,124.9998,19415.0
2021-09-23 15:00:00,136.12,136.16,135.61,135.89,29474.0,124.9998,125.0366,124.5315,124.7886,29474.0
2021-09-23 15:30:00,135.88,135.96,135.02,135.16,127245.0,124.7794,124.8529,123.9897,124.1183,127245.0
2021-09-24 09:30:00,131.88,131.88,128.88,131.6,512502.0,121.1062,121.1062,118.3513,120.8491,512502.0
2021-09-24 10:00:00,131.66,133.08,131.06,131.66,196000.0,120.9042,122.2082,120.3532,120.9042,196000.0
2021-09-24 10:30:00,131.63,132.35,131.54,132.23,57652.0,120.8766,121.5378,120.794,121.4276,57652.0
2021-09-24 11:00:00,132.29,132.59,131.95,132.44,112327.0,121.4827,121.7582,121.1705,121.6205,112327.0
2021-09-24 11:30:00,132.47,133.02,132.42,132.97,28706.0,121.648,122.1531,121.6021,122.1072,28706.0
2021-09-24 12:00:00,133.02,134.23,132.94,133.49,98804.0,122.1531,123.2642,122.0796,122.5847,98804.0
2021-09-24 12:30:00,133.52,133.61,132.5,132.63,164215.0,122.6122,122.6949,121.6756,121.795,164215.0
2021-09-24 13:00:00,132.64,133.24,132.59,132.88,38354.0,121.8041,122.3551,121.7582,122.0245,38354.0
2021-09-24 13:30:00,132.87,133.04,132.3,132.44,52063.0,122.0153,122.1715,121.4919,121.6205,52063.0
2021-09-24 14:00:00,132.49,132.49,131.97,132.03,67477.0,121.6664,121.6664,121.1889,121.244,67477.0
2021-09-24 14:30:00,132.02,132.04,131.54,131.81,55829.0,121.2348,121.2531,120.794,121.0419,55829.0
2021-09-24 15:00:00,131.87,132.0,131.62,131.75,106968.0,121.097,121.2164,120.8675,120.9868,106968.0
2021-09-24 15:30:00,131.76,132.06,131.16,131.38,377915.0,120.996,121.2715,120.445,120.6471,377915.0
2021-09-27 09:30:00,131.61,133.79,131.61,133.26,99697.0,120.8583,122.8602,120.8583,122.3735,99697.0
2021-09-27 10:00:00,133.23,133.47,131.55,131.96,83880.0,122.3459,122.5663,120.8032,121.1797,83880.0
2021-09-27 10:30:00,132.06,132.38,131.58,131.89,42811.0,121.2715,121.5654,120.8307,121.1154,42811.0
2021-09-27 11:00:00,132.03,132.14,131.51,131.56,30569.0,121.244,121.345,120.7664,120.8124,30569.0
2021-09-27 11:30:00,131.56,131.83,131.03,131.22,53738.0,120.8124,121.0603,120.3257,120.5001,53738.0
2021-09-27 12:00:00,131.17,131.38,130.43,130.62,31941.0,120.4542,120.6471,119.7747,119.9492,31941.0
2021-09-27 12:30:00,130.62,131.04,130.59,130.73,43088.0,119.9492,120.3348,119.9216,120.0502,43088.0
2021-09-27 13:00:00,130.73,130.91,130.4,130.81,30845.0,120.0502,120.2155,119.7471,120.1236,30845.0
2021-09-27 13:30:00,130.79,130.79,130.42,130.58,22256.0,120.1053,120.1053,119.7655,119.9124,22256.0
2021-09-27 14:00:00,130.6,131.25,130.6,131.19,28088.0,119.9308,120.5277,119.9308,120.4726,28088.0
2021-09-27 14:30:00,131.2,131.44,130.98,131.33,34100.0,120.4818,120.7022,120.2797,120.6012,34100.0
2021-09-27 15:00:00,131.27,131.39,131.0,131.23,52568.0,120.5461,120.6563,120.2981,120.5093,52568.0
2021-09-27 15:30:00,131.24,131.42,130.65,130.71,123985.0,120.5185,120.6838,119.9767,120.0318,123985.0
2021-09-28 09:30:00,129.94,131.01,129.75,129.86,59222.0,119.3247,120.3073,119.1502,119.2512,59222.0
2021-09-28 10:00:00,129.74,129.75,128.38,128.56,127705.0,119.141,119.1502,117.8921,118.0574,127705.0
2021-09-28 10:30:00,128.5,129.64,128.45,129.26,70877.0,118.0023,119.0492,117.9564,118.7003,70877.0
2021-09-28 11:00:00,129.34,129.34,127.9,128.75,75613.0,118.7737,118.7737,117.4514,118.2319,75613.0
2021-09-28 11:30:00,128.81,129.13,128.61,128.84,27084.0,118.287,118.5809,118.1034,118.3146,27084.0
2021-09-28 12:00:00,128.83,128.86,128.32,128.69,28386.0,118.3054,118.3329,117.8371,118.1768,28386.0
2021-09-28 12:30:00,128.65,128.76,127.83,128.19,83285.0,118.1401,118.2411,117.3871,117.7177,83285.0
2021-09-28 13:00:00,128.15,129.08,128.0,129.02,96274.0,117.6809,118.535,117.5432,118.4799,96274.0
2021-09-28 13:30:00,128.99,129.22,128.85,128.88,34599.0,118.4523,118.6635,118.3238,118.3513,34599.0
2021-09-28 14:00:00,128.88,129.45,128.43,129.45,54777.0,118.3513,118.8747,117.9381,118.8747,54777.0
2021-09-28 14:30:00,129.42,130.12,128.99,129.81,43117.0,118.8472,119.49,118.4523,119.2053,43117.0
2021-09-28 15:00:00,129.87,130.27,129.21,129.21,46542.0,119.2604,119.6277,118.6543,118.6543,46542.0
2021-09-28 15:30:00,129.2,129.4,128.45,128.62,240776.0,118.6452,118.8288,117.9564,118.1125,240776.0
2021-09-29 09:30:00,129.65,130.31,128.0,129.43,72928.0,119.0584,119.6645,117.5432,118.8564,72928.0
2021-09-29 10:00:00,129.5,129.9,128.86,128.86,25361.0,118.9207,119.288,118.3329,118.3329,25361.0
2021-09-29 10:30:00,128.74,129.22,128.55,128.87,22642.0,118.2227,118.6635,118.0483,118.3421,22642.0
2021-09-29 11:00:00,128.87,129.06,128.34,128.54,26163.0,118.3421,118.5166,117.8554,118.0391,26163.0
2021-09-29 11:30:00,128.5,128.72,127.94,128.47,53342.0,118.0023,118.2044,117.4881,117.9748,53342.0
2021-09-29 12:00:00,128.49,128.58,127.37,127.39,21146.0,117.9932,118.0758,116.9647,116.983,21146.0
2021-09-29 12:30:00,127.35,127.5,127.13,127.26,24702.0,116.9463,117.084,116.7443,116.8636,24702.0
2021-09-29 13:00:00,127.26,127.74,127.26,127.43,53165.0,116.8636,117.3044,116.8636,117.0198,53165.0
2021-09-29 13:30:00,127.48,127.7,126.9,127.68,35773.0,117.0657,117.2677,116.5331,117.2493,35773.0
2021-09-29 14:00:00,127.7,128.16,127.46,128.12,59808.0,117.2677,117.6901,117.0473,117.6534,59808.0
2021-09-29 14:30:00,128.14,128.75,128.08,128.41,59819.0,117.6718,118.2319,117.6167,117.9197,59819.0
2021-09-29 15:00:00,128.43,128.55,128.16,128.21,30650.0,117.9381,118.0483,117.6901,117.736,30650.0
2021-09-29 15:30:00,128.24,128.39,126.91,127.2,179036.0,117.7636,117.9013,116.5422,116.8085,179036.0
2021-09-30 09:30:00,126.76,126.76,122.77,123.23,280369.0,116.4045,116.4045,112.7405,113.1629,280369.0
2021-09-30 10:00:00,123.16,123.17,121.66,122.51,259009.0,113.0986,113.1078,111.7211,112.5017,259009.0
2021-09-30 10:30:00,122.4,122.48,121.45,121.98,208850.0,112.4007,112.4741,111.5283,112.015,208850.0
2021-09-30 11:00:00,121.95,122.55,121.39,122.0,178315.0,111.9874,112.5384,111.4732,112.0334,178315.0
2021-09-30 11:30:00,121.98,122.21,121.31,121.69,234511.0,112.015,112.2262,111.3997,111.7487,234511.0
2021-09-30 12:00:00,121.66,121.92,120.52,121.03,172125.0,111.7211,111.9599,110.6743,111.1426,172125.0
2021-09-30 12:30:00,121.0,121.3,120.5,121.21,150669.0,111.115,111.3905,110.6559,111.3079,150669.0
2021-09-30 13:00:00,121.22,121.58,120.81,121.19,177266.0,111.3171,111.6477,110.9406,111.2895,177266.0
2021-09-30 13:30:00,121.17,122.06,120.97,122.06,139883.0,111.2712,112.0885,111.0875,112.0885,139883.0
2021-09-30 14:00:00,122.0,122.37,121.63,121.95,109614.0,112.0334,112.3731,111.6936,111.9874,109614.0
2021-09-30 14:30:00,121.9,122.06,121.37,121.4,91699.0,111.9415,112.0885,111.4548,111.4824,91699.0
2021-09-30 15:00:00,121.4,121.81,120.97,121.06,127410.0,111.4824,111.8589,111.0875,111.1701,127410.0
2021-09-30 15:30:00,121.02,121.56,119.73,119.82,472571.0,111.1334,111.6293,109.9488,110.0314,472571.0
2021-10-01 09:30:00,120.97,121.3,117.76,119.7,346918.0,111.0875,111.3905,108.1397,109.9213,346918.0
2021-10-01 10:00:00,119.75,120.48,117.55,118.25,258700.0,109.9672,110.6375,107.9469,108.5897,258700.0
2021-10-01 10:30:00,118.23,120.13,118.01,119.56,312952.0,108.5713,110.3161,108.3693,109.7927,312952.0
2021-10-01 11:00:00,119.52,120.38,118.13,120.21,174845.0,109.756,110.5457,108.4795,110.3896,174845.0
2021-10-01 11:30:00,120.22,121.33,120.22,121.33,159629.0,110.3988,111.4181,110.3988,111.4181,159629.0
2021-10-01 12:00:00,121.36,122.1,121.25,121.98,159653.0,111.4456,112.1252,111.3446,112.015,159653.0
2021-10-01 12:30:00,122.0,122.52,121.11,121.3,145738.0,112.0334,112.5109,111.2161,111.3905,145738.0
2021-10-01 13:00:00,121.28,121.93,121.06,121.87,74017.0,111.3722,111.9691,111.1701,111.914,74017.0
2021-10-01 13:30:00,121.84,122.57,121.84,122.57,56157.0,111.8864,112.5568,111.8864,112.5568,56157.0
2021-10-01 14:00:00,122.57,122.79,122.36,122.68,89575.0,112.5568,112.7588,112.3639,112.6578,89575.0
2021-10-01 14:30:00,122.67,122.91,122.33,122.76,73323.0,112.6486,112.869,112.3364,112.7313,73323.0
2021-10-01 15:00:00,122.78,123.25,122.71,122.73,162932.0,112.7496,113.1812,112.6854,112.7037,162932.0
2021-10-01 15:30:00,122.78,122.81,121.58,121.7,370334.0,112.7496,112.7772,111.6477,111.7579,370334.0
2021-10-04 09:30:00,120.55,122.43,120.53,121.06,101830.0,110.7018,112.4282,110.6834,111.1701,101830.0
2021-10-04 10:00:00,120.98,121.3,119.23,119.51,119873.0,111.0967,111.3905,109.4896,109.7468,119873.0
2021-10-04 10:30:00,119.45,119.79,118.61,118.89,62289.0,109.6917,110.0039,108.9203,109.1774,62289.0
2021-10-04 11:00:00,118.89,120.15,118.55,120.14,94161.0,109.1774,110.3345,108.8652,110.3253,94161.0
2021-10-04 11:30:00,120.19,121.5,118.94,121.42,191019.0,110.3712,111.5742,109.2233,111.5007,191019.0
2021-10-04 12:00:00,121.34,121.74,121.21,121.38,64526.0,111.4273,111.7946,111.3079,111.464,64526.0
2021-10-04 12:30:00,121.38,121.7,120.92,120.92,85326.0,111.464,111.7579,111.0416,111.0416,85326.0
2021-10-04 13:00:00,120.9,121.06,120.23,120.23,107004.0,111.0232,111.1701,110.408,110.408,107004.0
2021-10-04 13:30:00,120.27,120.55,120.07,120.23,35344.0,110.4447,110.7018,110.261,110.408,35344.0
2021-10-04 14:00:00,120.22,120.42,119.64,120.14,89885.0,110.3988,110.5824,109.8662,110.3253,89885.0
2021-10-04 14:30:00,120.21,120.55,119.93,120.35,48233.0,110.3896,110.7018,110.1325,110.5182,48233.0
2021-10-04 15:00:00,120.37,121.01,120.34,121.01,52788.0,110.5365,111.1242,110.509,111.1242,52788.0
2021-10-04 15:30:00,120.98,121.55,120.55,121.55,213577.0,111.0967,111.6201,110.7018,111.6201,213577.0
2021-10-05 09:30:00,122.26,122.42,120.72,121.84,163298.0,112.2721,112.419,110.8579,111.8864,163298.0
2021-10-05 10:00:00,121.99,123.26,121.87,123.23,83821.0,112.0242,113.1904,111.914,113.1629,83821.0
2021-10-05 10:30:00,123.23,123.42,122.81,122.96,65221.0,113.1629,113.3374,112.7772,112.9149,65221.0
2021-10-05 11:00:00,123.0,123.31,122.39,122.41,74954.0,112.9517,113.2363,112.3915,112.4099,74954.0
2021-10-05 11:30:00,122.41,122.49,120.95,120.99,48106.0,112.4099,112.4833,111.0691,111.1059,48106.0
2021-10-05 12:00:00,120.99,121.78,120.84,120.93,173103.0,111.1059,111.8313,110.9681,111.0508,173103.0
2021-10-05 12:30:00,121.1,121.1,120.64,120.86,56332.0,111.2069,111.2069,110.7845,110.9865,56332.0
2021-10-05 13:00:00,120.8,120.8,120.23,120.4,34550.0,110.9314,110.9314,110.408,110.5641,34550.0
2021-10-05 13:30:00,120.47,120.47,120.04,120.04,35024.0,110.6283,110.6283,110.2335,110.2335,35024.0
2021-10-05 14:00:00,120.04,120.17,119.26,119.42,76821.0,110.2335,110.3529,109.5172,109.6641,76821.0
2021-10-05 14:30:00,119.48,119.7,118.92,119.21,50170.0,109.7192,109.9213,109.205,109.4713,50170.0
2021-10-05 15:00:00,119.21,119.49,118.88,118.9,56658.0,109.4713,109.7284,109.1682,109.1866,56658.0
2021-10-05 15:30:00,118.9,118.93,117.85,118.1,344511.0,109.1866,109.2142,108.2224,108.452,344511.0
2021-10-06 09:30:00,117.0,118.4,116.26,117.18,88539.0,107.4418,108.7275,106.7623,107.6071,88539.0
2021-10-06 10:00:00,117.19,117.26,115.53,115.63,90042.0,107.6163,107.6806,106.0919,106.1837,90042.0
2021-10-06 10:30:00,115.68,116.25,114.96,116.1,89894.0,106.2297,106.7531,105.5685,106.6153,89894.0
2021-10-06 11:00:00,116.06,116.28,115.19,115.47,62320.0,106.5786,106.7806,105.7797,106.0368,62320.0
2021-10-06 11:30:00,115.41,116.01,115.05,115.95,47069.0,105.9817,106.5327,105.6511,106.4776,47069.0
2021-10-06 12:00:00,115.9,115.92,115.29,115.6,30186.0,106.4317,106.4501,105.8715,106.1562,30186.0
2021-10-06 12:30:00,115.56,116.3,115.21,116.09,68238.0,106.1195,106.799,105.7981,106.6062,68238.0
2021-10-06 13:00:00,116.14,117.29,115.93,117.25,51834.0,106.6521,107.7081,106.4592,107.6714,51834.0
2021-10-06 13:30:00,117.28,117.63,117.04,117.22,32447.0,107.699,108.0204,107.4786,107.6439,32447.0
2021-10-06 14:00:00,117.28,117.78,117.01,117.78,23332.0,107.699,108.1581,107.451,108.1581,23332.0
2021-10-06 14:30:00,117.79,117.85,117.04,117.04,28696.0,108.1673,108.2224,107.4786,107.4786,28696.0
2021-10-06 15:00:00,117.09,117.66,117.07,117.58,40788.0,107.5245,108.0479,107.5061,107.9744,40788.0
2021-10-06 15:30:00,117.46,117.72,117.07,117.61,268189.0,107.8642,108.103,107.5061,108.002,268189.0
2021-10-07 09:30:00,119.98,120.9,119.74,120.84,129263.0,110.1784,111.0232,109.958,110.9681,129263.0
2021-10-07 10:00:00,120.89,121.34,120.58,120.77,95447.0,111.014,111.4273,110.7294,110.9038,95447.0
2021-10-07 10:30:00,120.73,121.82,120.59,121.55,90624.0,110.8671,111.8681,110.7385,111.6201,90624.0
2021-10-07 11:00:00,121.58,121.99,121.53,121.96,83726.0,111.6477,112.0242,111.6018,111.9966,83726.0
2021-10-07 11:30:00,121.99,122.02,121.18,121.74,142222.0,112.0242,112.0517,111.2803,111.7946,142222.0
2021-10-07 12:00:00,121.68,121.85,121.42,121.64,65923.0,111.7395,111.8956,111.5007,111.7028,65923.0
2021-10-07 12:30:00,121.64,121.73,121.3,121.55,43065.0,111.7028,111.7854,111.3905,111.6201,43065.0
2021-10-07 13:00:00,121.52,121.64,121.27,121.49,36629.0,111.5926,111.7028,111.363,111.565,36629.0
2021-10-07 13:30:00,121.47,121.47,121.07,121.25,29161.0,111.5467,111.5467,111.1793,111.3446,29161.0
2021-10-07 14:00:00,121.28,121.28,120.52,120.58,47294.0,111.3722,111.3722,110.6743,110.7294,47294.0
2021-10-07 14:30:00,120.62,120.73,120.25,120.25,40203.0,110.7661,110.8671,110.4263,110.4263,40203.0
2021-10-07 15:00:00,120.25,120.38,120.0,120.33,54898.0,110.4263,110.5457,110.1967,110.4998,54898.0
2021-10-07 15:30:00,120.32,120.54,120.01,120.01,184117.0,110.4906,110.6926,110.2059,110.2059,184117.0
2021-10-08 09:30:00,120.0,121.36,119.25,119.71,92534.0,110.1967,111.4456,109.508,109.9304,92534.0
2021-10-08 10:00:00,119.63,120.02,118.79,118.86,42676.0,109.857,110.2151,109.0856,109.1499,42676.0
2021-10-08 10:30:00,118.88,119.08,117.87,117.87,66465.0,109.1682,109.3519,108.2408,108.2408,66465.0
2021-10-08 11:00:00,117.87,118.23,117.73,117.84,61569.0,108.2408,108.5713,108.1122,108.2132,61569.0
2021-10-08 11:30:00,117.77,117.9,117.19,117.19,53221.0,108.1489,108.2683,107.6163,107.6163,53221.0
2021-10-08 12:00:00,117.19,117.7,116.92,117.35,76548.0,107.6163,108.0846,107.3684,107.7632,76548.0
2021-10-08 12:30:00,117.34,117.68,116.87,117.03,36980.0,107.754,108.0663,107.3224,107.4694,36980.0
2021-10-08 13:00:00,117.03,117.09,116.42,116.44,43794.0,107.4694,107.5245,106.9092,106.9276,43794.0
2021-10-08 13:30:00,116.41,116.42,115.78,115.92,104042.0,106.9,106.9092,106.3215,106.4501,104042.0
2021-10-08 14:00:00,115.95,116.41,115.9,116.19,94069.0,106.4776,106.9,106.4317,106.698,94069.0
2021-10-08 14:30:00,116.17,116.4,115.99,116.12,64975.0,106.6796,106.8908,106.5143,106.6337,64975.0
2021-10-08 15:00:00,116.13,116.38,116.01,116.11,86324.0,106.6429,106.8725,106.5327,106.6245,86324.0
2021-10-08 15:30:00,116.14,116.21,115.92,116.07,296886.0,106.6521,106.7164,106.4501,106.5878,296886.0
2021-10-11 09:30:00,116.13,117.32,116.03,116.49,94824.0,106.6429,107.7357,106.5511,106.9735,94824.0
2021-10-11 10:00:00,116.49,117.09,115.63,115.63,63215.0,106.9735,107.5245,106.1837,106.1837,63215.0
2021-10-11 10:30:00,115.74,116.16,115.3,115.46,70464.0,106.2848,106.6704,105.8807,106.0276,70464.0
2021-10-11 11:00:00,115.4,115.72,115.21,115.34,50005.0,105.9725,106.2664,105.7981,105.9174,50005.0
2021-10-11 11:30:00,115.39,115.85,115.33,115.59,37741.0,105.9634,106.3858,105.9083,106.147,37741.0
2021-10-11 12:00:00,115.58,115.6,114.36,114.4,52508.0,106.1378,106.1562,105.0175,105.0542,52508.0
2021-10-11 12:30:00,114.4,114.71,114.25,114.33,45568.0,105.0542,105.3389,104.9165,104.9899,45568.0
2021-10-11 13:00:00,114.29,114.29,113.59,113.72,71935.0,104.9532,104.9532,104.3104,104.4298,71935.0
2021-10-11 13:30:00,113.61,114.4,113.55,114.3,40219.0,104.3288,105.0542,104.2737,104.9624,40219.0
2021-10-11 14:00:00,114.25,114.6,113.97,114.03,29817.0,104.9165,105.2379,104.6594,104.7145,29817.0
2021-10-11 14:30:00,114.07,114.11,113.49,113.83,51051.0,104.7512,104.7879,104.2186,104.5308,51051.0
2021-10-11 15:00:00,113.83,114.19,113.59,114.07,63576.0,104.5308,104.8614,104.3104,104.7512,63576.0
2021-10-11 15:30:00,114.05,114.17,113.24,113.27,165406.0,104.7328,104.843,103.989,104.0165,165406.0
2021-10-12 09:30:00,114.98,115.74,113.62,113.68,219920.0,105.5868,106.2848,104.3379,104.393,219920.0
2021-10-12 10:00:00,113.76,114.11,112.83,113.51,97985.0,104.4665,104.7879,103.6125,104.2369,97985.0
2021-10-12 10:30:00,113.55,114.45,113.52,114.22,82467.0,104.2737,105.1001,104.2461,104.8889,82467.0
2021-10-12 11:00:00,114.26,115.25,114.02,114.08,152659.0,104.9257,105.8348,104.7053,104.7604,152659.0
2021-10-12 11:30:00,114.12,114.7,113.75,114.68,39831.0,104.7971,105.3297,104.4573,105.3114,39831.0
2021-10-12 12:00:00,114.69,115.22,114.67,114.85,50363.0,105.3205,105.8072,105.3022,105.4675,50363.0
2021-10-12 12:30:00,114.9,114.95,114.47,114.47,41295.0,105.5134,105.5593,105.1185,105.1185,41295.0
2021-10-12 13:00:00,114.45,115.21,114.41,115.19,34620.0,105.1001,105.7981,105.0634,105.7797,34620.0
2021-10-12 13:30:00,115.15,115.52,115.07,115.21,44830.0,105.743,106.0827,105.6695,105.7981,44830.0
2021-10-12 14:00:00,115.17,115.51,114.97,115.38,35739.0,105.7613,106.0735,105.5777,105.9542,35739.0
2021-10-12 14:30:00,115.39,115.44,114.77,114.86,40728.0,105.9634,106.0093,105.394,105.4766,40728.0
2021-10-12 15:00:00,114.82,114.87,114.42,114.58,42133.0,105.4399,105.4858,105.0726,105.2195,42133.0
2021-10-12 15:30:00,114.55,115.04,114.19,114.65,194838.0,105.192,105.6419,104.8614,105.2838,194838.0
2021-10-13 09:30:00,115.67,118.21,115.09,116.87,174039.0,106.2205,108.553,105.6879,107.3224,174039.0
2021-10-13 10:00:00,116.86,116.94,116.06,116.55,102831.0,107.3133,107.3867,106.5786,107.0286,102831.0
2021-10-13 10:30:00,116.63,117.35,116.21,116.41,62063.0,107.1021,107.7632,106.7164,106.9,62063.0
2021-10-13 11:00:00,116.44,117.68,116.36,117.54,59365.0,106.9276,108.0663,106.8541,107.9377,59365.0
2021-10-13 11:30:00,117.47,117.9,117.12,117.54,52650.0,107.8734,108.2683,107.552,107.9377,52650.0
2021-10-13 12:00:00,117.58,117.89,117.47,117.69,92700.0,107.9744,108.2591,107.8734,108.0755,92700.0
2021-10-13 12:30:00,117.76,119.54,117.68,118.9,533426.0,108.1397,109.7743,108.0663,109.1866,533426.0
2021-10-13 13:00:00,119.01,119.94,118.9,119.74,106852.0,109.2876,110.1416,109.1866,109.958,106852.0
2021-10-13 13:30:00,119.76,120.34,119.6,120.26,106984.0,109.9763,110.509,109.8294,110.4355,106984.0
2021-10-13 14:00:00,120.14,120.47,119.96,120.33,102256.0,110.3253,110.6283,110.16,110.4998,102256.0
2021-10-13 14:30:00,120.28,120.47,119.95,120.4,127842.0,110.4539,110.6283,110.1508,110.5641,127842.0
2021-10-13 15:00:00,120.41,120.47,119.95,120.33,112257.0,110.5732,110.6283,110.1508,110.4998,112257.0
2021-10-13 15:30:00,120.34,120.44,119.68,119.92,300745.0,110.509,110.6008,109.9029,110.1233,300745.0
2021-10-14 09:30:00,121.38,121.55,119.54,119.83,120708.0,111.464,111.6201,109.7743,110.0406,120708.0
2021-10-14 10:00:00,119.89,120.28,119.41,119.52,60743.0,110.0957,110.4539,109.6549,109.756,60743.0
2021-10-14 10:30:00,119.51,119.71,119.08,119.68,56373.0,109.7468,109.9304,109.3519,109.9029,56373.0
2021-10-14 11:00:00,119.63,119.78,119.3,119.43,52760.0,109.857,109.9947,109.5539,109.6733,52760.0
2021-10-14 11:30:00,119.43,119.67,119.11,119.38,31849.0,109.6733,109.8937,109.3795,109.6274,31849.0
2021-10-14 12:00:00,119.36,119.37,118.65,119.08,70962.0,109.609,109.6182,108.957,109.3519,70962.0
2021-10-14 12:30:00,119.16,119.32,118.93,119.08,40208.0,109.4254,109.5723,109.2142,109.3519,40208.0
2021-10-14 13:00:00,119.06,119.14,118.53,118.66,41384.0,109.3335,109.407,108.8468,108.9662,41384.0
2021-10-14 13:30:00,118.7,118.8,118.25,118.54,39188.0,109.0029,109.0948,108.5897,108.856,39188.0
2021-10-14 14:00:00,118.5,119.23,118.46,119.23,42848.0,108.8193,109.4896,108.7826,109.4896,42848.0
2021-10-14 14:30:00,119.21,119.34,119.05,119.19,37186.0,109.4713,109.5907,109.3244,109.4529,37186.0
2021-10-14 15:00:00,119.15,119.2,118.57,118.69,80940.0,109.4162,109.4621,108.8836,108.9938,80940.0
2021-10-14 15:30:00,118.67,119.16,118.6,119.04,164963.0,108.9754,109.4254,108.9111,109.3152,164963.0
2021-10-15 09:30:00,120.65,121.69,120.32,120.74,150451.0,110.7936,111.7487,110.4906,110.8763,150451.0
2021-10-15 10:00:00,120.77,120.85,119.53,119.58,59803.0,110.9038,110.9773,109.7651,109.8111,59803.0
2021-10-15 10:30:00,119.64,120.4,119.6,120.38,30016.0,109.8662,110.5641,109.8294,110.5457,30016.0
2021-10-15 11:00:00,120.39,120.93,120.31,120.69,37975.0,110.5549,111.0508,110.4814,110.8304,37975.0
2021-10-15 11:30:00,120.63,120.63,120.14,120.35,31155.0,110.7753,110.7753,110.3253,110.5182,31155.0
2021-10-15 12:00:00,120.38,120.74,120.38,120.74,28851.0,110.5457,110.8763,110.5457,110.8763,28851.0
2021-10-15 12:30:00,120.75,121.85,120.57,121.85,72744.0,110.8855,111.8956,110.7202,111.8956,72744.0
2021-10-15 13:00:00,121.81,122.09,121.71,121.84,52125.0,111.8589,112.116,111.767,111.8864,52125.0
2021-10-15 13:30:00,121.86,122.52,121.81,122.52,59889.0,111.9048,112.5109,111.8589,112.5109,59889.0
2021-10-15 14:00:00,122.54,122.83,121.7,121.74,69217.0,112.5292,112.7955,111.7579,111.7946,69217.0
2021-10-15 14:30:00,121.76,121.78,121.28,121.4,35909.0,111.813,111.8313,111.3722,111.4824,35909.0
2021-10-15 15:00:00,121.42,121.42,120.77,120.84,44338.0,111.5007,111.5007,110.9038,110.9681,44338.0
2021-10-15 15:30:00,120.84,120.84,119.62,119.8,229660.0,110.9681,110.9681,109.8478,110.0131,229660.0
2021-10-18 09:30:00,119.69,120.79,119.15,119.74,84238.0,109.9121,110.9222,109.4162,109.958,84238.0
2021-10-18 10:00:00,119.77,121.8,119.64,121.68,47491.0,109.9855,111.8497,109.8662,111.7395,47491.0
2021-10-18 10:30:00,121.65,122.39,121.48,122.21,90791.0,111.7119,112.3915,111.5558,112.2262,90791.0
2021-10-18 11:00:00,122.21,123.37,122.21,122.82,62169.0,112.2262,113.2914,112.2262,112.7864,62169.0
2021-10-18 11:30:00,122.86,123.81,122.82,123.69,44689.0,112.8231,113.6955,112.7864,113.5853,44689.0
2021-10-18 12:00:00,123.7,124.36,123.66,124.12,66815.0,113.5945,114.2006,113.5577,113.9802,66815.0
2021-10-18 12:30:00,124.15,124.69,124.15,124.28,45132.0,114.0077,114.5036,114.0077,114.1271,45132.0
2021-10-18 13:00:00,124.26,124.36,123.95,124.24,27122.0,114.1087,114.2006,113.8241,114.0904,27122.0
2021-10-18 13:30:00,124.22,124.22,123.22,123.54,36963.0,114.072,114.072,113.1537,113.4475,36963.0
2021-10-18 14:00:00,123.69,124.18,123.47,124.18,29239.0,113.5853,114.0353,113.3833,114.0353,29239.0
2021-10-18 14:30:00,124.12,124.96,123.95,124.85,47179.0,113.9802,114.7515,113.8241,114.6505,47179.0
2021-10-18 15:00:00,124.87,125.15,124.6,124.83,58990.0,114.6689,114.926,114.421,114.6322,58990.0
2021-10-18 15:30:00,124.8,124.85,123.31,123.7,382121.0,114.6046,114.6505,113.2363,113.5945,382121.0
2021-10-19 09:30:00,124.07,124.07,122.12,122.2,98120.0,113.9342,113.9342,112.1436,112.217,98120.0
2021-10-19 10:00:00,122.08,122.73,121.94,122.24,47662.0,112.1068,112.7037,111.9783,112.2537,47662.0
2021-10-19 10:30:00,122.28,122.43,121.5,121.73,40516.0,112.2905,112.4282,111.5742,111.7854,40516.0
2021-10-19 11:00:00,121.69,122.88,121.63,122.84,70138.0,111.7487,112.8415,111.6936,112.8047,70138.0
2021-10-19 11:30:00,122.84,123.19,122.59,123.06,33599.0,112.8047,113.1261,112.5752,113.0068,33599.0
2021-10-19 12:00:00,123.09,123.21,122.75,122.91,22976.0,113.0343,113.1445,112.7221,112.869,22976.0
2021-10-19 12:30:00,122.94,123.31,122.94,123.15,24280.0,112.8966,113.2363,112.8966,113.0894,24280.0
2021-10-19 13:00:00,123.11,123.16,122.48,122.52,23072.0,113.0527,113.0986,112.4741,112.5109,23072.0
2021-10-19 13:30:00,122.48,122.76,122.38,122.47,22530.0,112.4741,112.7313,112.3823,112.465,22530.0
2021-10-19 14:00:00,122.45,122.45,120.85,120.91,70364.0,112.4466,112.4466,110.9773,111.0324,70364.0
2021-10-19 14:30:00,120.9,121.21,120.18,120.79,83345.0,111.0232,111.3079,110.362,110.9222,83345.0
2021-10-19 15:00:00,120.77,121.15,120.4,120.45,84048.0,110.9038,111.2528,110.5641,110.61,84048.0
2021-10-19 15:30:00,120.39,120.81,120.27,120.79,219021.0,110.5549,110.9406,110.4447,110.9222,219021.0
2021-10-20 09:30:00,121.28,121.67,120.12,120.64,57363.0,111.3722,111.7303,110.3069,110.7845,57363.0
2021-10-20 10:00:00,120.52,121.45,120.41,121.45,48995.0,110.6743,111.5283,110.5732,111.5283,48995.0
2021-10-20 10:30:00,121.45,121.92,121.04,121.47,32324.0,111.5283,111.9599,111.1518,111.5467,32324.0
2021-10-20 11:00:00,121.44,121.56,120.82,121.04,19373.0,111.5191,111.6293,110.9498,111.1518,19373.0
2021-10-20 11:30:00,121.11,121.58,121.01,121.16,32425.0,111.2161,111.6477,111.1242,111.262,32425.0
2021-10-20 12:00:00,121.24,121.33,121.0,121.15,25685.0,111.3354,111.4181,111.115,111.2528,25685.0
2021-10-20 12:30:00,121.23,121.29,121.0,121.16,10056.0,111.3263,111.3814,111.115,111.262,10056.0
2021-10-20 13:00:00,121.18,121.29,120.74,121.09,24715.0,111.2803,111.3814,110.8763,111.1977,24715.0
2021-10-20 13:30:00,121.12,121.12,120.63,120.72,14931.0,111.2252,111.2252,110.7753,110.8579,14931.0
2021-10-20 14:00:00,120.76,120.95,120.63,120.67,10630.0,110.8947,111.0691,110.7753,110.812,10630.0
2021-10-20 14:30:00,120.69,120.76,119.79,120.03,58237.0,110.8304,110.8947,110.0039,110.2243,58237.0
2021-10-20 15:00:00,120.05,120.25,119.29,119.29,77737.0,110.2427,110.4263,109.5447,109.5447,77737.0
2021-10-20 15:30:00,119.25,119.36,118.86,118.97,182175.0,109.508,109.609,109.1499,109.2509,182175.0
2021-10-21 09:30:00,120.75,123.36,120.56,122.7,211894.0,110.8855,113.2823,110.711,112.6762,211894.0
2021-10-21 10:00:00,122.62,122.91,122.37,122.82,75339.0,112.6027,112.869,112.3731,112.7864,75339.0
2021-10-21 10:30:00,122.88,123.61,122.67,123.07,78759.0,112.8415,113.5118,112.6486,113.0159,78759.0
2021-10-21 11:00:00,123.08,123.09,122.51,122.57,53135.0,113.0251,113.0343,112.5017,112.5568,53135.0
2021-10-21 11:30:00,122.57,122.82,121.9,122.25,62912.0,112.5568,112.7864,111.9415,112.2629,62912.0
2021-10-21 12:00:00,122.29,123.22,122.27,123.22,26541.0,112.2997,113.1537,112.2813,113.1537,26541.0
2021-10-21 12:30:00,123.19,123.76,123.16,123.76,29551.0,113.1261,113.6496,113.0986,113.6496,29551.0
2021-10-21 13:00:00,123.73,124.21,123.73,124.14,27827.0,113.622,114.0628,113.622,113.9985,27827.0
2021-10-21 13:30:00,124.15,124.35,123.43,123.48,35459.0,114.0077,114.1914,113.3465,113.3924,35459.0
2021-10-21 14:00:00,123.5,123.79,123.43,123.72,29046.0,113.4108,113.6771,113.3465,113.6128,29046.0
2021-10-21 14:30:00,123.69,123.82,123.16,123.66,42998.0,113.5853,113.7047,113.0986,113.5577,42998.0
2021-10-21 15:00:00,123.65,123.93,123.62,123.84,49216.0,113.5486,113.8057,113.521,113.723,49216.0
2021-10-21 15:30:00,123.85,124.22,123.55,123.92,141928.0,113.7322,114.072,113.4567,113.7965,141928.0
2021-10-22 09:30:00,123.68,125.23,123.34,124.95,122429.0,113.5761,114.9995,113.2639,114.7424,122429.0
2021-10-22 10:00:00,124.96,125.87,123.7,125.47,75037.0,114.7515,115.5872,113.5945,115.2199,75037.0
2021-10-22 10:30:00,125.51,126.16,125.12,125.56,85700.0,115.2566,115.8535,114.8985,115.3025,85700.0
2021-10-22 11:00:00,125.6,126.44,125.18,125.34,70333.0,115.3393,116.1106,114.9536,115.1005,70333.0
2021-10-22 11:30:00,125.28,125.92,124.65,125.92,40167.0,115.0454,115.6331,114.4669,115.6331,40167.0
2021-10-22 12:00:00,125.92,126.31,125.77,126.28,31196.0,115.6331,115.9913,115.4954,115.9637,31196.0
2021-10-22 12:30:00,126.3,126.62,126.14,126.14,28967.0,115.9821,116.2759,115.8351,115.8351,28967.0
2021-10-22 13:00:00,126.11,126.38,126.09,126.09,18775.0,115.8076,116.0555,115.7892,115.7892,18775.0
2021-10-22 13:30:00,126.04,126.22,125.77,125.86,27928.0,115.7433,115.9086,115.4954,115.578,27928.0
2021-10-22 14:00:00,125.93,125.96,125.62,125.84,36054.0,115.6423,115.6698,115.3576,115.5597,36054.0
2021-10-22 14:30:00,125.84,126.06,125.44,125.59,22030.0,115.5597,115.7617,115.1923,115.3301,22030.0
2021-10-22 15:00:00,125.52,125.56,125.29,125.31,37325.0,115.2658,115.3025,115.0546,115.0729,37325.0
2021-10-22 15:30:00,125.45,125.94,125.39,125.78,148561.0,115.2015,115.6515,115.1464,115.5046,148561.0
2021-10-25 09:30:00,125.56,126.87,124.17,124.69,118576.0,115.3025,116.5055,114.0261,114.5036,118576.0
2021-10-25 10:00:00,124.63,126.62,124.56,126.48,72157.0,114.4485,116.2759,114.3842,116.1474,72157.0
2021-10-25 10:30:00,126.47,128.2,126.36,127.92,81346.0,116.1382,117.7269,116.0372,117.4697,81346.0
2021-10-25 11:00:00,127.93,128.47,127.59,127.91,78814.0,117.4789,117.9748,117.1667,117.4605,78814.0
2021-10-25 11:30:00,128.0,128.0,127.5,127.84,20279.0,117.5432,117.5432,117.084,117.3963,20279.0
2021-10-25 12:00:00,127.79,127.82,127.03,127.35,29114.0,117.3503,117.3779,116.6524,116.9463,29114.0
2021-10-25 12:30:00,127.37,127.48,126.8,127.03,75979.0,116.9647,117.0657,116.4412,116.6524,75979.0
2021-10-25 13:00:00,126.97,127.49,126.89,127.45,24745.0,116.5973,117.0749,116.5239,117.0381,24745.0
2021-10-25 13:30:00,127.42,128.45,127.42,128.24,61420.0,117.0106,117.9564,117.0106,117.7636,61420.0
2021-10-25 14:00:00,128.27,128.31,127.59,128.1,45094.0,117.7911,117.8279,117.1667,117.635,45094.0
2021-10-25 14:30:00,128.12,128.18,127.84,128.0,28519.0,117.6534,117.7085,117.3963,117.5432,28519.0
2021-10-25 15:00:00,127.99,128.37,127.97,128.18,40439.0,117.534,117.883,117.5156,117.7085,40439.0
2021-10-25 15:30:00,128.19,128.19,127.39,127.88,196259.0,117.7177,117.7177,116.983,117.433,196259.0
2021-10-26 09:30:00,128.33,128.86,126.19,126.25,80419.0,117.8462,118.3329,115.8811,115.9362,80419.0
2021-10-26 10:00:00,126.31,127.53,126.05,127.24,81937.0,115.9913,117.1116,115.7525,116.8453,81937.0
2021-10-26 10:30:00,127.2,127.49,126.62,127.3,67063.0,116.8085,117.0749,116.2759,116.9004,67063.0
2021-10-26 11:00:00,127.3,127.3,125.94,126.13,60628.0,116.9004,116.9004,115.6515,115.826,60628.0
2021-10-26 11:30:00,126.14,126.28,125.51,125.94,72775.0,115.8351,115.9637,115.2566,115.6515,72775.0
2021-10-26 12:00:00,126.0,126.0,125.2,125.21,51177.0,115.7066,115.7066,114.9719,114.9811,51177.0
2021-10-26 12:30:00,125.17,125.2,123.5,124.46,89793.0,114.9444,114.9719,113.4108,114.2924,89793.0
2021-10-26 13:00:00,124.48,124.49,123.72,124.0,41759.0,114.3108,114.3199,113.6128,113.87,41759.0
2021-10-26 13:30:00,123.92,124.37,123.65,124.0,62519.0,113.7965,114.2097,113.5486,113.87,62519.0
2021-10-26 14:00:00,123.92,125.21,123.82,125.04,90664.0,113.7965,114.9811,113.7047,114.825,90664.0
2021-10-26 14:30:00,125.01,125.05,124.06,124.17,43797.0,114.7975,114.8342,113.9251,114.0261,43797.0
2021-10-26 15:00:00,124.14,124.33,123.75,123.76,47077.0,113.9985,114.173,113.6404,113.6496,47077.0
2021-10-26 15:30:00,123.78,124.47,123.78,124.34,185370.0,113.6679,114.3016,113.6679,114.1822,185370.0
2021-10-27 09:30:00,123.94,124.24,121.77,122.28,96167.0,113.8149,114.0904,111.8221,112.2905,96167.0
2021-10-27 10:00:00,122.17,122.34,121.32,121.9,73547.0,112.1895,112.3456,111.4089,111.9415,73547.0
2021-10-27 10:30:00,121.95,123.4,121.93,123.38,54614.0,111.9874,113.319,111.9691,113.3006,54614.0
2021-10-27 11:00:00,123.39,124.3,123.33,123.68,55349.0,113.3098,114.1455,113.2547,113.5761,55349.0
2021-10-27 11:30:00,123.67,124.31,123.25,123.41,31726.0,113.5669,114.1546,113.1812,113.3282,31726.0
2021-10-27 12:00:00,123.45,123.97,123.33,123.33,28504.0,113.3649,113.8424,113.2547,113.2547,28504.0
2021-10-27 12:30:00,123.39,123.39,123.03,123.33,19981.0,113.3098,113.3098,112.9792,113.2547,19981.0
2021-10-27 13:00:00,123.35,123.7,123.31,123.65,21694.0,113.2731,113.5945,113.2363,113.5486,21694.0
2021-10-27 13:30:00,123.66,123.86,123.61,123.65,17019.0,113.5577,113.7414,113.5118,113.5486,17019.0
2021-10-27 14:00:00,123.65,123.75,123.49,123.49,21289.0,113.5486,113.6404,113.4016,113.4016,21289.0
2021-10-27 14:30:00,123.56,123.6,122.88,122.88,30773.0,113.4659,113.5026,112.8415,112.8415,30773.0
2021-10-27 15:00:00,122.88,123.03,121.89,122.13,50055.0,112.8415,112.9792,111.9323,112.1527,50055.0
2021-10-27 15:30:00,122.1,122.39,121.83,122.18,164282.0,112.1252,112.3915,111.8772,112.1987,164282.0
2021-10-28 09:30:00,123.17,123.7,122.33,122.7,78224.0,113.1078,113.5945,112.3364,112.6762,78224.0
2021-10-28 10:00:00,122.59,123.08,122.09,122.09,118087.0,112.5752,113.0251,112.116,112.116,118087.0
2021-10-28 10:30:00,122.14,122.39,121.93,122.15,34321.0,112.1619,112.3915,111.9691,112.1711,34321.0
2021-10-28 11:00:00,122.16,122.69,122.07,122.18,27143.0,112.1803,112.667,112.0976,112.1987,27143.0
2021-10-28 11:30:00,122.2,122.65,122.08,122.15,24023.0,112.217,112.6303,112.1068,112.1711,24023.0
2021-10-28 12:00:00,122.09,122.68,122.05,122.41,35169.0,112.116,112.6578,112.0793,112.4099,35169.0
2021-10-28 12:30:00,122.41,122.41,122.06,122.33,18366.0,112.4099,112.4099,112.0885,112.3364,18366.0
2021-10-28 13:00:00,122.26,122.76,122.26,122.7,14983.0,112.2721,112.7313,112.2721,112.6762,14983.0
2021-10-28 13:30:00,122.62,122.94,122.62,122.83,13967.0,112.6027,112.8966,112.6027,112.7955,13967.0
2021-10-28 14:00:00,122.93,123.33,122.88,123.24,16817.0,112.8874,113.2547,112.8415,113.1721,16817.0
2021-10-28 14:30:00,123.25,123.39,122.97,123.14,20571.0,113.1812,113.3098,112.9241,113.0802,20571.0
2021-10-28 15:00:00,123.07,123.41,123.04,123.3,23453.0,113.0159,113.3282,112.9884,113.2272,23453.0
2021-10-28 15:30:00,123.23,123.46,122.76,123.34,94328.0,113.1629,113.3741,112.7313,113.2639,94328.0
2021-10-29 09:30:00,122.28,123.8,121.88,123.26,63763.0,112.2905,113.6863,111.9232,113.1904,63763.0
2021-10-29 10:00:00,123.39,123.93,122.97,123.42,48089.0,113.3098,113.8057,112.9241,113.3374,48089.0
2021-10-29 10:30:00,123.42,125.19,123.4,124.67,47368.0,113.3374,114.9628,113.319,114.4852,47368.0
2021-10-29 11:00:00,124.65,125.2,124.41,125.15,37135.0,114.4669,114.9719,114.2465,114.926,37135.0
2021-10-29 11:30:00,125.15,125.37,124.91,124.95,43276.0,114.926,115.128,114.7056,114.7424,43276.0
2021-10-29 12:00:00,124.91,124.95,124.45,124.67,74732.0,114.7056,114.7424,114.2832,114.4852,74732.0
2021-10-29 12:30:00,124.65,124.76,124.2,124.59,27985.0,114.4669,114.5679,114.0536,114.4118,27985.0
2021-10-29 13:00:00,124.5,124.52,123.95,124.11,19252.0,114.3291,114.3475,113.8241,113.971,19252.0
2021-10-29 13:30:00,124.04,124.04,123.77,123.77,18038.0,113.9067,113.9067,113.6588,113.6588,18038.0
2021-10-29 14:00:00,123.78,123.78,122.96,123.02,42474.0,113.6679,113.6679,112.9149,112.97,42474.0
2021-10-29 14:30:00,123.04,123.29,122.7,123.29,43057.0,112.9884,113.218,112.6762,113.218,43057.0
2021-10-29 15:00:00,123.36,124.08,123.14,124.05,30682.0,113.2823,113.9434,113.0802,113.9159,30682.0
2021-10-29 15:30:00,124.01,124.3,123.72,124.1,127721.0,113.8792,114.1455,113.6128,113.9618,127721.0
2021-11-01 09:30:00,125.19,125.57,124.57,125.04,43168.0,114.9628,115.3117,114.3934,114.825,43168.0
2021-11-01 10:00:00,124.96,125.15,124.01,124.84,117127.0,114.7515,114.926,113.8792,114.6413,117127.0
2021-11-01 10:30:00,124.88,125.13,119.43,120.71,628881.0,114.6781,114.9077,109.6733,110.8487,628881.0
2021-11-01 11:00:00,120.65,122.45,120.64,121.5,203899.0,110.7936,112.4466,110.7845,111.5742,203899.0
2021-11-01 11:30:00,121.41,121.56,119.98,120.71,118193.0,111.4916,111.6293,110.1784,110.8487,118193.0
2021-11-01 12:00:00,120.68,121.01,119.65,120.58,146189.0,110.8212,111.1242,109.8753,110.7294,146189.0
2021-11-01 12:30:00,120.69,121.53,120.69,120.84,91485.0,110.8304,111.6018,110.8304,110.9681,91485.0
2021-11-01 13:00:00,120.85,121.44,120.42,121.31,53210.0,110.9773,111.5191,110.5824,111.3997,53210.0
2021-11-01 13:30:00,121.37,121.99,121.12,121.86,73982.0,111.4548,112.0242,111.2252,111.9048,73982.0
2021-11-01 14:00:00,121.87,121.92,120.19,120.46,85997.0,111.914,111.9599,110.3712,110.6192,85997.0
2021-11-01 14:30:00,120.44,120.93,119.83,120.02,124103.0,110.6008,111.0508,110.0406,110.2151,124103.0
2021-11-01 15:00:00,119.95,120.26,119.9,120.26,50754.0,110.1508,110.4355,110.1049,110.4355,50754.0
2021-11-01 15:30:00,120.27,121.0,119.79,120.81,288712.0,110.4447,111.115,110.0039,110.9406,288712.0
2021-11-02 09:30:00,122.55,124.44,122.13,122.7,274641.0,112.5384,114.274,112.1527,112.6762,274641.0
2021-11-02 10:00:00,122.7,123.27,121.54,121.72,76280.0,112.6762,113.1996,111.6109,111.7762,76280.0
2021-11-02 10:30:00,121.59,124.03,121.59,123.82,47838.0,111.6568,113.8975,111.6568,113.7047,47838.0
2021-11-02 11:00:00,123.82,124.03,122.32,122.69,43576.0,113.7047,113.8975,112.3272,112.667,43576.0
2021-11-02 11:30:00,122.76,122.93,121.91,121.91,18304.0,112.7313,112.8874,111.9507,111.9507,18304.0
2021-11-02 12:00:00,122.02,122.36,121.98,122.17,29596.0,112.0517,112.3639,112.015,112.1895,29596.0
2021-11-02 12:30:00,122.15,122.85,122.15,122.79,42411.0,112.1711,112.8139,112.1711,112.7588,42411.0
2021-11-02 13:00:00,122.76,123.18,122.66,122.96,38128.0,112.7313,113.117,112.6394,112.9149,38128.0
2021-11-02 13:30:00,122.94,123.58,122.86,123.58,31890.0,112.8966,113.4843,112.8231,113.4843,31890.0
2021-11-02 14:00:00,123.58,124.18,123.58,124.0,58681.0,113.4843,114.0353,113.4843,113.87,58681.0
2021-11-02 14:30:00,123.96,124.12,123.7,124.11,38504.0,113.8332,113.9802,113.5945,113.971,38504.0
2021-11-02 15:00:00,124.11,124.61,124.08,124.6,71717.0,113.971,114.4301,113.9434,114.421,71717.0
2021-11-02 15:30:00,124.59,125.06,124.09,124.34,259142.0,114.4118,114.8434,113.9526,114.1822,259142.0
2021-11-03 09:30:00,128.01,133.77,127.52,133.44,579346.0,117.5524,122.8418,117.1024,122.5388,579346.0
2021-11-03 10:00:00,133.46,134.43,132.72,132.77,361864.0,122.5571,123.4479,121.8776,121.9235,361864.0
2021-11-03 10:30:00,132.76,133.1,131.02,131.34,398573.0,121.9143,122.2266,120.3165,120.6103,398573.0
2021-11-03 11:00:00,131.35,132.0,129.61,129.92,150655.0,120.6195,121.2164,119.0217,119.3063,150655.0
2021-11-03 11:30:00,129.9,130.13,129.22,129.41,51517.0,119.288,119.4992,118.6635,118.838,51517.0
2021-11-03 12:00:00,129.33,129.51,127.65,128.5,91951.0,118.7645,118.9298,117.2218,118.0023,91951.0
2021-11-03 12:30:00,128.44,129.95,128.44,129.4,236435.0,117.9472,119.3339,117.9472,118.8288,236435.0
2021-11-03 13:00:00,129.49,129.75,128.62,128.97,112313.0,118.9115,119.1502,118.1125,118.4339,112313.0
2021-11-03 13:30:00,129.0,130.01,128.93,130.0,58351.0,118.4615,119.389,118.3972,119.3798,58351.0
2021-11-03 14:00:00,129.96,131.19,129.74,131.06,125431.0,119.3431,120.4726,119.141,120.3532,125431.0
2021-11-03 14:30:00,131.08,132.6,131.06,132.51,116930.0,120.3716,121.7674,120.3532,121.6848,116930.0
2021-11-03 15:00:00,132.51,132.73,132.08,132.36,95223.0,121.6848,121.8868,121.2899,121.547,95223.0
2021-11-03 15:30:00,132.43,132.96,131.23,131.48,378101.0,121.6113,122.098,120.5093,120.7389,378101.0
2021-11-04 09:30:00,130.92,133.52,129.79,133.08,128516.0,120.2246,122.6122,119.187,122.2082,128516.0
2021-11-04 10:00:00,133.04,133.99,132.06,132.18,64221.0,122.1715,123.0438,121.2715,121.3817,64221.0
2021-11-04 10:30:00,132.14,132.28,130.85,130.93,90900.0,121.345,121.4735,120.1604,120.2338,90900.0
2021-11-04 11:00:00,130.89,131.03,129.25,129.46,82267.0,120.1971,120.3257,118.6911,118.8839,82267.0
2021-11-04 11:30:00,129.4,129.93,129.12,129.77,82561.0,118.8288,119.3155,118.5717,119.1686,82561.0
2021-11-04 12:00:00,129.77,130.16,129.61,129.77,61259.0,119.1686,119.5267,119.0217,119.1686,61259.0
2021-11-04 12:30:00,129.76,129.94,129.34,129.66,37938.0,119.1594,119.3247,118.7737,119.0676,37938.0
2021-11-04 13:00:00,129.67,130.16,129.58,130.13,27509.0,119.0768,119.5267,118.9941,119.4992,27509.0
2021-11-04 13:30:00,130.15,130.22,129.48,129.49,28274.0,119.5176,119.5818,118.9023,118.9115,28274.0
2021-11-04 14:00:00,129.49,129.49,128.85,129.06,35893.0,118.9115,118.9115,118.3238,118.5166,35893.0
2021-11-04 14:30:00,129.14,129.99,129.11,129.47,48785.0,118.5901,119.3706,118.5625,118.8931,48785.0
2021-11-04 15:00:00,129.45,129.64,129.11,129.41,45023.0,118.8747,119.0492,118.5625,118.838,45023.0
2021-11-04 15:30:00,129.37,129.63,128.99,129.53,127768.0,118.8013,119.04,118.4523,118.9482,127768.0
2021-11-05 09:30:00,130.64,132.16,130.41,130.99,108347.0,119.9675,121.3633,119.7563,120.2889,108347.0
2021-11-05 10:00:00,131.09,131.62,129.68,129.7,66600.0,120.3808,120.8675,119.0859,119.1043,66600.0
2021-11-05 10:30:00,129.74,129.98,128.88,129.13,44287.0,119.141,119.3614,118.3513,118.5809,44287.0
2021-11-05 11:00:00,129.18,129.41,128.52,129.2,41213.0,118.6268,118.838,118.0207,118.6452,41213.0
2021-11-05 11:30:00,129.18,129.18,128.37,128.91,27002.0,118.6268,118.6268,117.883,118.3789,27002.0
2021-11-05 12:00:00,128.99,130.26,128.84,130.12,58972.0,118.4523,119.6186,118.3146,119.49,58972.0
2021-11-05 12:30:00,130.09,130.88,129.95,130.03,27613.0,119.4625,120.1879,119.3339,119.4074,27613.0
2021-11-05 13:00:00,130.14,130.14,129.2,129.39,31245.0,119.5084,119.5084,118.6452,118.8196,31245.0
2021-11-05 13:30:00,129.58,129.9,128.98,129.54,38549.0,118.9941,119.288,118.4431,118.9574,38549.0
2021-11-05 14:00:00,129.54,130.1,129.34,129.88,22536.0,118.9574,119.4716,118.7737,119.2696,22536.0
2021-11-05 14:30:00,129.89,129.98,129.66,129.81,23152.0,119.2788,119.3614,119.0676,119.2053,23152.0
2021-11-05 15:00:00,129.82,129.89,129.3,129.5,24906.0,119.2145,119.2788,118.737,118.9207,24906.0
2021-11-05 15:30:00,129.55,129.95,129.47,129.68,101859.0,118.9666,119.3339,118.8931,119.0859,101859.0
2021-11-08 09:30:00,131.0,131.97,129.85,130.3,105145.0,120.2981,121.1889,119.2421,119.6553,105145.0
2021-11-08 10:00:00,130.18,130.98,129.66,130.72,54742.0,119.5451,120.2797,119.0676,120.041,54742.0
2021-11-08 10:30:00,130.61,130.72,129.9,130.51,43193.0,119.94,120.041,119.288,119.8481,43193.0
2021-11-08 11:00:00,130.43,131.38,129.91,131.2,102694.0,119.7747,120.6471,119.2972,120.4818,102694.0
2021-11-08 11:30:00,131.12,131.31,130.74,130.99,33078.0,120.4083,120.5828,120.0594,120.2889,33078.0
2021-11-08 12:00:00,131.04,131.04,129.77,129.88,33528.0,120.3348,120.3348,119.1686,119.2696,33528.0
2021-11-08 12:30:00,129.9,130.7,129.85,130.7,37181.0,119.288,120.0226,119.2421,120.0226,37181.0
2021-11-08 13:00:00,130.74,131.22,130.58,131.14,32513.0,120.0594,120.5001,119.9124,120.4267,32513.0
2021-11-08 13:30:00,131.06,131.08,130.45,130.55,30305.0,120.3532,120.3716,119.793,119.8849,30305.0
2021-11-08 14:00:00,130.44,130.7,130.37,130.56,25692.0,119.7839,120.0226,119.7196,119.8941,25692.0
2021-11-08 14:30:00,130.53,130.65,130.21,130.24,26190.0,119.8665,119.9767,119.5726,119.6002,26190.0
2021-11-08 15:00:00,130.24,130.26,129.59,129.63,39551.0,119.6002,119.6186,119.0033,119.04,39551.0
2021-11-08 15:30:00,129.65,130.46,129.62,130.34,98354.0,119.0584,119.8022,119.0308,119.692,98354.0
2021-11-09 09:30:00,130.63,137.98,130.4,131.62,356668.0,119.9583,126.7079,119.7471,120.8675,356668.0
2021-11-09 10:00:00,131.9,133.97,131.4,133.75,179686.0,121.1246,123.0255,120.6654,122.8235,179686.0
2021-11-09 10:30:00,133.87,134.5,133.33,133.4,90977.0,122.9336,123.5122,122.4378,122.502,90977.0
2021-11-09 11:00:00,133.44,133.59,132.66,132.94,42131.0,122.5388,122.6765,121.8225,122.0796,42131.0
2021-11-09 11:30:00,132.86,133.31,132.75,132.87,28016.0,122.0062,122.4194,121.9051,122.0153,28016.0
2021-11-09 12:00:00,132.95,133.27,132.34,132.5,101746.0,122.0888,122.3827,121.5286,121.6756,101746.0
2021-11-09 12:30:00,132.55,134.08,132.47,133.94,86590.0,121.7215,123.1265,121.648,122.9979,86590.0
2021-11-09 13:00:00,133.89,134.15,133.71,133.99,62845.0,122.952,123.1908,122.7867,123.0438,62845.0
2021-11-09 13:30:00,133.99,133.99,133.17,133.59,71638.0,123.0438,123.0438,122.2908,122.6765,71638.0
2021-11-09 14:00:00,133.65,134.13,133.1,133.77,168607.0,122.7316,123.1724,122.2266,122.8418,168607.0
2021-11-09 14:30:00,133.72,134.64,133.52,134.64,89239.0,122.7959,123.6407,122.6122,123.6407,89239.0
2021-11-09 15:00:00,134.6,134.87,134.45,134.61,72120.0,123.604,123.852,123.4663,123.6132,72120.0
2021-11-09 15:30:00,134.63,135.42,134.41,135.22,283978.0,123.6316,124.357,123.4295,124.1734,283978.0
2021-11-10 09:30:00,133.07,133.57,131.19,132.24,158011.0,122.199,122.6582,120.4726,121.4368,158011.0
2021-11-10 10:00:00,132.15,132.35,129.5,130.15,166764.0,121.3542,121.5378,118.9207,119.5176,166764.0
2021-11-10 10:30:00,130.13,130.79,129.58,129.67,96915.0,119.4992,120.1053,118.9941,119.0768,96915.0
2021-11-10 11:00:00,129.72,131.02,129.58,130.46,83622.0,119.1227,120.3165,118.9941,119.8022,83622.0
2021-11-10 11:30:00,130.51,130.51,129.3,129.45,78594.0,119.8481,119.8481,118.737,118.8747,78594.0
2021-11-10 12:00:00,129.46,129.46,128.87,128.89,77790.0,118.8839,118.8839,118.3421,118.3605,77790.0
2021-11-10 12:30:00,128.91,129.66,128.86,129.25,59349.0,118.3789,119.0676,118.3329,118.6911,59349.0
2021-11-10 13:00:00,129.28,129.37,128.4,128.69,63258.0,118.7186,118.8013,117.9105,118.1768,63258.0
2021-11-10 13:30:00,128.65,128.85,127.76,128.02,104460.0,118.1401,118.3238,117.3228,117.5616,104460.0
2021-11-10 14:00:00,128.02,128.74,127.9,127.9,76869.0,117.5616,118.2227,117.4514,117.4514,76869.0
2021-11-10 14:30:00,127.98,128.47,127.94,128.23,94255.0,117.5248,117.9748,117.4881,117.7544,94255.0
2021-11-10 15:00:00,128.2,129.45,128.2,129.35,71999.0,117.7269,118.8747,117.7269,118.7829,71999.0
2021-11-10 15:30:00,129.4,130.17,129.27,130.15,230468.0,118.8288,119.5359,118.7094,119.5176,230468.0
2021-11-11 09:30:00,129.98,132.29,129.9,131.39,114581.0,119.3614,121.4827,119.288,120.6563,114581.0
2021-11-11 10:00:00,131.55,131.56,130.23,130.64,45562.0,120.8032,120.8124,119.591,119.9675,45562.0
2021-11-11 10:30:00,130.55,131.2,130.34,130.42,37834.0,119.8849,120.4818,119.692,119.7655,37834.0
2021-11-11 11:00:00,130.48,130.74,130.03,130.38,26576.0,119.8206,120.0594,119.4074,119.7288,26576.0
2021-11-11 11:30:00,130.39,130.8,130.12,130.61,52498.0,119.7379,120.1144,119.49,119.94,52498.0
2021-11-11 12:00:00,130.66,131.22,130.37,130.5,28713.0,119.9859,120.5001,119.7196,119.839,28713.0
2021-11-11 12:30:00,130.5,130.71,130.14,130.25,32658.0,119.839,120.0318,119.5084,119.6094,32658.0
2021-11-11 13:00:00,130.3,130.64,130.23,130.34,46872.0,119.6553,119.9675,119.591,119.692,46872.0
2021-11-11 13:30:00,130.35,130.41,129.95,130.3,25195.0,119.7012,119.7563,119.3339,119.6553,25195.0
2021-11-11 14:00:00,130.38,130.95,130.32,130.95,22423.0,119.7288,120.2522,119.6737,120.2522,22423.0
2021-11-11 14:30:00,130.96,131.2,130.42,130.42,32259.0,120.2614,120.4818,119.7655,119.7655,32259.0
2021-11-11 15:00:00,130.4,130.68,130.14,130.49,20849.0,119.7471,120.0043,119.5084,119.8298,20849.0
2021-11-11 15:30:00,130.49,130.55,129.88,130.47,108898.0,119.8298,119.8849,119.2696,119.8114,108898.0
2021-11-12 09:30:00,130.96,131.49,130.1,131.03,39816.0,120.2614,120.7481,119.4716,120.3257,39816.0
2021-11-12 10:00:00,130.93,131.76,130.53,130.73,47111.0,120.2338,120.996,119.8665,120.0502,47111.0
2021-11-12 10:30:00,130.8,131.15,130.5,130.8,20980.0,120.1144,120.4359,119.839,120.1144,20980.0
2021-11-12 11:00:00,130.73,131.19,130.52,130.99,20568.0,120.0502,120.4726,119.8573,120.2889,20568.0
2021-11-12 11:30:00,130.96,131.15,130.69,131.03,28923.0,120.2614,120.4359,120.0134,120.3257,28923.0
2021-11-12 12:00:00,131.1,131.57,130.98,131.34,27546.0,120.3899,120.8215,120.2797,120.6103,27546.0
2021-11-12 12:30:00,131.38,131.38,130.67,131.1,15722.0,120.6471,120.6471,119.9951,120.3899,15722.0
2021-11-12 13:00:00,130.95,131.32,130.8,131.23,14673.0,120.2522,120.592,120.1144,120.5093,14673.0
2021-11-12 13:30:00,131.23,131.48,130.96,131.13,24073.0,120.5093,120.7389,120.2614,120.4175,24073.0
2021-11-12 14:00:00,131.13,131.18,130.95,130.96,18509.0,120.4175,120.4634,120.2522,120.2614,18509.0
2021-11-12 14:30:00,130.91,131.27,130.67,131.16,19819.0,120.2155,120.5461,119.9951,120.445,19819.0
2021-11-12 15:00:00,131.27,131.54,131.05,131.54,29540.0,120.5461,120.794,120.344,120.794,29540.0
2021-11-12 15:30:00,131.58,131.85,131.16,131.18,111347.0,120.8307,121.0787,120.445,120.4634,111347.0
2021-11-15 09:30:00,133.25,135.28,132.63,133.12,270936.0,122.3643,124.2285,121.795,122.2449,270936.0
2021-11-15 10:00:00,133.14,133.71,131.92,133.46,60084.0,122.2633,122.7867,121.143,122.5571,60084.0
2021-11-15 10:30:00,133.46,134.15,133.1,134.1,57117.0,122.5571,123.1908,122.2266,123.1449,57117.0
2021-11-15 11:00:00,134.14,134.84,134.14,134.4,58620.0,123.1816,123.8244,123.1816,123.4204,58620.0
2021-11-15 11:30:00,134.39,134.39,133.6,133.79,31720.0,123.4112,123.4112,122.6857,122.8602,31720.0
2021-11-15 12:00:00,133.84,133.96,133.08,133.14,29668.0,122.9061,123.0163,122.2082,122.2633,29668.0
2021-11-15 12:30:00,133.21,133.64,132.97,133.59,38283.0,122.3276,122.7224,122.1072,122.6765,38283.0
2021-11-15 13:00:00,133.57,133.86,133.35,133.63,23973.0,122.6582,122.9245,122.4561,122.7133,23973.0
2021-11-15 13:30:00,133.7,134.31,133.51,134.02,42840.0,122.7775,123.3377,122.6031,123.0714,42840.0
2021-11-15 14:00:00,134.06,134.39,133.91,134.39,24907.0,123.1081,123.4112,122.9704,123.4112,24907.0
2021-11-15 14:30:00,134.39,134.72,133.96,134.21,115906.0,123.4112,123.7142,123.0163,123.2459,115906.0
2021-11-15 15:00:00,134.27,134.35,133.92,134.02,39058.0,123.301,123.3744,122.9796,123.0714,39058.0
2021-11-15 15:30:00,134.0,134.5,133.94,134.45,136292.0,123.053,123.5122,122.9979,123.4663,136292.0
2021-11-16 09:30:00,133.78,135.59,133.22,135.07,105443.0,122.851,124.5131,122.3368,124.0356,105443.0
2021-11-16 10:00:00,135.07,135.24,134.53,135.18,83626.0,124.0356,124.1917,123.5397,124.1366,83626.0
2021-11-16 10:30:00,135.13,135.67,134.83,135.12,65022.0,124.0907,124.5866,123.8152,124.0815,65022.0
2021-11-16 11:00:00,135.16,135.93,135.03,135.91,46467.0,124.1183,124.8254,123.9989,124.807,46467.0
2021-11-16 11:30:00,135.87,137.08,135.6,136.9,82438.0,124.7703,125.8814,124.5223,125.7161,82438.0
2021-11-16 12:00:00,136.87,137.61,136.57,137.44,53039.0,125.6886,126.3681,125.4131,126.212,53039.0
2021-11-16 12:30:00,137.44,138.52,137.37,138.5,65900.0,126.212,127.2038,126.1477,127.1854,65900.0
2021-11-16 13:00:00,138.54,139.37,138.48,139.03,49892.0,127.2221,127.9843,127.167,127.6721,49892.0
2021-11-16 13:30:00,139.1,139.1,137.6,137.92,50154.0,127.7364,127.7364,126.3589,126.6528,50154.0
2021-11-16 14:00:00,137.79,138.13,137.46,138.02,33519.0,126.5334,126.8456,126.2304,126.7446,33519.0
2021-11-16 14:30:00,138.0,138.27,137.64,138.22,23232.0,126.7263,126.9742,126.3957,126.9283,23232.0
2021-11-16 15:00:00,138.28,138.79,137.98,138.48,35513.0,126.9834,127.4517,126.7079,127.167,35513.0
2021-11-16 15:30:00,138.43,138.71,138.02,138.04,174028.0,127.1211,127.3783,126.7446,126.763,174028.0
2021-11-17 09:30:00,138.42,138.61,133.68,134.44,142188.0,127.1119,127.2864,122.7592,123.4571,142188.0
2021-11-17 10:00:00,134.42,135.35,133.81,134.19,96826.0,123.4387,124.2927,122.8786,123.2275,96826.0
2021-11-17 10:30:00,134.15,135.72,134.14,134.78,60272.0,123.1908,124.6325,123.1816,123.7693,60272.0
2021-11-17 11:00:00,134.78,134.93,133.01,133.05,40980.0,123.7693,123.9071,122.1439,122.1806,40980.0
2021-11-17 11:30:00,133.17,134.53,132.9,134.38,40164.0,122.2908,123.5397,122.0429,123.402,40164.0
2021-11-17 12:00:00,134.35,134.49,133.36,133.51,37065.0,123.3744,123.503,122.4653,122.6031,37065.0
2021-11-17 12:30:00,133.6,134.44,133.48,134.24,56511.0,122.6857,123.4571,122.5755,123.2734,56511.0
2021-11-17 13:00:00,134.27,135.64,134.0,135.64,70830.0,123.301,124.5591,123.053,124.5591,70830.0
2021-11-17 13:30:00,135.64,136.07,135.34,136.03,33571.0,124.5591,124.9539,124.2836,124.9172,33571.0
2021-11-17 14:00:00,136.0,136.05,134.8,135.04,38330.0,124.8896,124.9356,123.7877,124.0081,38330.0
2021-11-17 14:30:00,135.03,135.49,134.92,135.15,34264.0,123.9989,124.4213,123.8979,124.1091,34264.0
2021-11-17 15:00:00,135.21,135.95,134.99,135.6,75341.0,124.1642,124.8437,123.9622,124.5223,75341.0
2021-11-17 15:30:00,135.7,135.72,134.94,134.94,123864.0,124.6142,124.6325,123.9162,123.9162,123864.0
2021-11-18 09:30:00,138.44,140.12,136.75,139.33,389397.0,127.1303,128.6731,125.5784,127.9476,389397.0
2021-11-18 10:00:00,139.16,139.7,136.85,137.88,145329.0,127.7915,128.2874,125.6702,126.6161,145329.0
2021-11-18 10:30:00,137.96,139.08,137.96,138.8,87696.0,126.6895,127.718,126.6895,127.4609,87696.0
2021-11-18 11:00:00,138.71,139.51,138.55,139.15,56934.0,127.3783,128.1129,127.2313,127.7823,56934.0
2021-11-18 11:30:00,139.16,139.6,138.08,138.77,64704.0,127.7915,128.1955,126.7997,127.4334,64704.0
2021-11-18 12:00:00,138.77,139.5,138.75,139.09,31581.0,127.4334,128.1037,127.415,127.7272,31581.0
2021-11-18 12:30:00,139.22,139.57,138.78,138.93,58348.0,127.8466,128.168,127.4425,127.5803,58348.0
2021-11-18 13:00:00,138.93,139.21,138.59,139.12,40462.0,127.5803,127.8374,127.2681,127.7548,40462.0
2021-11-18 13:30:00,139.05,140.1,138.97,139.06,69170.0,127.6905,128.6547,127.617,127.6997,69170.0
2021-11-18 14:00:00,139.06,139.26,138.84,138.93,37952.0,127.6997,127.8833,127.4976,127.5803,37952.0
2021-11-18 14:30:00,138.92,139.77,138.62,139.72,71065.0,127.5711,128.3517,127.2956,128.3057,71065.0
2021-11-18 15:00:00,139.77,139.98,139.56,139.85,86741.0,128.3517,128.5445,128.1588,128.4251,86741.0
2021-11-18 15:30:00,139.87,140.34,139.81,140.3,167297.0,128.4435,128.8751,128.3884,128.8384,167297.0
2021-11-19 09:30:00,139.22,139.82,138.25,138.99,125894.0,127.8466,128.3976,126.9558,127.6354,125894.0
2021-11-19 10:00:00,138.94,139.1,137.0,138.2,151111.0,127.5895,127.7364,125.8079,126.9099,151111.0
2021-11-19 10:30:00,138.21,139.37,137.75,139.21,112275.0,126.9191,127.9843,126.4967,127.8374,112275.0
2021-11-19 11:00:00,139.11,140.5,139.11,140.08,82525.0,127.7456,129.022,127.7456,128.6363,82525.0
2021-11-19 11:30:00,140.11,140.18,139.23,139.6,45136.0,128.6639,128.7282,127.8558,128.1955,45136.0
2021-11-19 12:00:00,139.63,140.29,139.07,140.27,42352.0,128.2231,128.8292,127.7088,128.8108,42352.0
2021-11-19 12:30:00,140.27,140.47,139.62,139.73,55141.0,128.8108,128.9945,128.2139,128.3149,55141.0
2021-11-19 13:00:00,139.73,139.73,137.3,137.82,105067.0,128.3149,128.3149,126.0834,126.561,105067.0
2021-11-19 13:30:00,137.87,137.92,136.42,137.7,113781.0,126.6069,126.6528,125.2753,126.4508,113781.0
2021-11-19 14:00:00,137.68,138.62,137.62,138.44,44380.0,126.4324,127.2956,126.3773,127.1303,44380.0
2021-11-19 14:30:00,138.5,138.68,137.84,137.99,42320.0,127.1854,127.3507,126.5793,126.7171,42320.0
2021-11-19 15:00:00,138.0,138.67,137.59,138.53,85675.0,126.7263,127.3415,126.3497,127.213,85675.0
2021-11-19 15:30:00,138.53,138.8,138.2,138.51,231413.0,127.213,127.4609,126.9099,127.1946,231413.0
2021-11-22 09:30:00,141.09,141.85,138.53,140.49,435144.0,129.5638,130.2617,127.213,129.0128,435144.0
2021-11-22 10:00:00,140.56,141.42,140.5,141.0,201196.0,129.0771,129.8669,129.022,129.4812,201196.0
2021-11-22 10:30:00,141.06,142.0,140.91,141.63,181547.0,129.5363,130.3995,129.3985,130.0597,181547.0
2021-11-22 11:00:00,141.69,141.86,140.44,140.96,148551.0,130.1148,130.2709,128.9669,129.4444,148551.0
2021-11-22 11:30:00,141.0,141.03,137.65,138.04,126038.0,129.4812,129.5087,126.4048,126.763,126038.0
2021-11-22 12:00:00,138.11,139.41,137.26,139.41,113706.0,126.8273,128.0211,126.0467,128.0211,113706.0
2021-11-22 12:30:00,139.37,140.41,138.99,139.99,131482.0,127.9843,128.9394,127.6354,128.5537,131482.0
2021-11-22 13:00:00,140.08,141.04,139.69,140.54,221575.0,128.6363,129.5179,128.2782,129.0588,221575.0
2021-11-22 13:30:00,140.58,141.94,140.36,141.87,125467.0,129.0955,130.3444,128.8935,130.2801,125467.0
2021-11-22 14:00:00,141.85,142.78,141.44,142.36,275572.0,130.2617,131.1158,129.8852,130.7301,275572.0
2021-11-22 14:30:00,142.37,142.45,140.92,141.69,121623.0,130.7393,130.8127,129.4077,130.1148,121623.0
2021-11-22 15:00:00,141.75,141.89,141.18,141.32,172025.0,130.1699,130.2985,129.6465,129.775,172025.0
2021-11-22 15:30:00,141.36,141.69,140.25,140.26,453413.0,129.8118,130.1148,128.7924,128.8016,453413.0
2021-11-23 09:30:00,133.03,133.99,126.74,133.78,1486288.0,122.1623,123.0438,116.3861,122.851,1486288.0
2021-11-23 10:00:00,133.78,134.41,127.24,128.21,581969.0,122.851,123.4295,116.8453,117.736,581969.0
2021-11-23 10:30:00,128.22,128.84,124.01,124.72,637924.0,117.7452,118.3146,113.8792,114.5311,637924.0
2021-11-23 11:00:00,124.72,127.15,123.3,125.32,519391.0,114.5311,116.7626,113.2272,115.0821,519391.0
2021-11-23 11:30:00,125.26,127.0,124.61,126.44,257851.0,115.027,116.6249,114.4301,116.1106,257851.0
2021-11-23 12:00:00,126.44,128.09,126.3,127.57,156540.0,116.1106,117.6258,115.9821,117.1483,156540.0
2021-11-23 12:30:00,127.57,130.1,127.01,130.09,658872.0,117.1483,119.4716,116.6341,119.4625,658872.0
2021-11-23 13:00:00,130.11,133.11,129.4,130.77,651737.0,119.4808,122.2357,118.8288,120.0869,651737.0
2021-11-23 13:30:00,130.96,133.94,130.62,132.82,234013.0,120.2614,122.9979,119.9492,121.9694,234013.0
2021-11-23 14:00:00,132.88,134.79,132.55,134.13,242396.0,122.0245,123.7785,121.7215,123.1724,242396.0
2021-11-23 14:30:00,134.14,134.42,133.17,134.27,152931.0,123.1816,123.4387,122.2908,123.301,152931.0
2021-11-23 15:00:00,134.3,135.6,133.79,134.18,347393.0,123.3285,124.5223,122.8602,123.2183,347393.0
2021-11-23 15:30:00,134.17,134.86,133.28,134.52,658497.0,123.2091,123.8428,122.3918,123.5305,658497.0
2021-11-24 09:30:00,132.26,132.75,128.21,129.53,478894.0,121.4552,121.9051,117.736,118.9482,478894.0
2021-11-24 10:00:00,129.3,129.99,127.71,128.22,269566.0,118.737,119.3706,117.2769,117.7452,269566.0
2021-11-24 10:30:00,128.14,129.16,127.3,127.68,282726.0,117.6718,118.6084,116.9004,117.2493,282726.0
2021-11-24 11:00:00,127.69,127.81,126.75,127.44,198514.0,117.2585,117.3687,116.3953,117.0289,198514.0
2021-11-24 11:30:00,127.42,127.98,126.83,127.64,173399.0,117.0106,117.5248,116.4688,117.2126,173399.0
2021-11-24 12:00:00,127.64,128.62,126.5,126.68,220155.0,117.2126,118.1125,116.1657,116.331,220155.0
2021-11-24 12:30:00,126.65,127.67,126.55,127.5,206736.0,116.3035,117.2402,116.2116,117.084,206736.0
2021-11-24 13:00:00,127.65,129.39,127.5,128.92,330852.0,117.2218,118.8196,117.084,118.388,330852.0
2021-11-24 13:30:00,128.87,128.87,127.54,127.63,121915.0,118.3421,118.3421,117.1208,117.2034,121915.0
2021-11-24 14:00:00,127.65,128.42,127.21,128.13,140008.0,117.2218,117.9289,116.8177,117.6626,140008.0
2021-11-24 14:30:00,128.07,128.89,127.86,128.26,101134.0,117.6075,118.3605,117.4146,117.782,101134.0
2021-11-24 15:00:00,128.23,129.29,128.03,129.04,170340.0,117.7544,118.7278,117.5707,118.4982,170340.0
2021-11-24 15:30:00,129.02,129.07,127.16,127.23,313612.0,118.4799,118.5258,116.7718,116.8361,313612.0
2021-11-26 09:30:00,124.15,128.71,123.56,128.08,364002.0,114.0077,118.1952,113.4659,117.6167,364002.0
2021-11-26 10:00:00,128.05,128.05,125.02,126.95,190131.0,117.5891,117.5891,114.8066,116.579,190131.0
2021-11-26 10:30:00,126.93,127.6,126.19,126.88,105482.0,116.5606,117.1759,115.8811,116.5147,105482.0
2021-11-26 11:00:00,126.88,127.64,125.55,125.87,119785.0,116.5147,117.2126,115.2933,115.5872,119785.0
2021-11-26 11:30:00,125.9,127.22,125.82,126.92,101072.0,115.6147,116.8269,115.5413,116.5514,101072.0
2021-11-26 12:00:00,126.97,128.06,126.96,127.79,120807.0,116.5973,117.5983,116.5882,117.3503,120807.0
2021-11-26 12:30:00,127.77,128.58,126.86,128.51,376200.0,117.332,118.0758,116.4963,118.0115,376200.0
2021-11-29 09:30:00,130.42,130.67,125.42,126.34,272304.0,119.7655,119.9951,115.174,116.0188,272304.0
2021-11-29 10:00:00,126.23,126.81,124.1,124.38,193167.0,115.9178,116.4504,113.9618,114.2189,193167.0
2021-11-29 10:30:00,124.3,124.64,123.1,124.13,254323.0,114.1455,114.4577,113.0435,113.9893,254323.0
2021-11-29 11:00:00,124.13,124.64,123.18,123.19,85985.0,113.9893,114.4577,113.117,113.1261,85985.0
2021-11-29 11:30:00,123.18,123.8,122.4,123.72,138153.0,113.117,113.6863,112.4007,113.6128,138153.0
2021-11-29 12:00:00,123.71,125.16,123.7,124.92,92178.0,113.6037,114.9352,113.5945,114.7148,92178.0
2021-11-29 12:30:00,124.93,125.45,124.81,125.29,85707.0,114.724,115.2015,114.6138,115.0546,85707.0
2021-11-29 13:00:00,125.26,125.34,123.62,123.84,77738.0,115.027,115.1005,113.521,113.723,77738.0
2021-11-29 13:30:00,123.86,124.11,123.2,123.53,50719.0,113.7414,113.971,113.1353,113.4384,50719.0
2021-11-29 14:00:00,123.6,124.18,123.25,124.01,51098.0,113.5026,114.0353,113.1812,113.8792,51098.0
2021-11-29 14:30:00,124.01,124.04,123.09,123.45,129207.0,113.8792,113.9067,113.0343,113.3649,129207.0
2021-11-29 15:00:00,123.49,123.64,123.05,123.37,96159.0,113.4016,113.5394,112.9976,113.2914,96159.0
2021-11-29 15:30:00,123.35,123.57,122.77,122.79,278250.0,113.2731,113.4751,112.7405,112.7588,278250.0
2021-11-30 09:30:00,121.42,123.41,119.7,119.87,261100.0,111.5007,113.3282,109.9213,110.0774,261100.0
2021-11-30 10:00:00,119.9,120.57,118.7,119.92,215978.0,110.1049,110.7202,109.0029,110.1233,215978.0
2021-11-30 10:30:00,119.92,120.63,118.66,118.96,132551.0,110.1233,110.7753,108.9662,109.2417,132551.0
2021-11-30 11:00:00,118.8,119.93,118.27,119.05,115755.0,109.0948,110.1325,108.6081,109.3244,115755.0
2021-11-30 11:30:00,119.05,119.26,117.5,118.25,162582.0,109.3244,109.5172,107.901,108.5897,162582.0
2021-11-30 12:00:00,118.21,118.76,116.88,118.46,122941.0,108.553,109.058,107.3316,108.7826,122941.0
2021-11-30 12:30:00,118.48,118.79,118.11,118.3,147652.0,108.8009,109.0856,108.4611,108.6356,147652.0
2021-11-30 13:00:00,118.34,118.4,117.46,117.97,86470.0,108.6724,108.7275,107.8642,108.3326,86470.0
2021-11-30 13:30:00,118.03,119.41,117.91,119.23,123333.0,108.3877,109.6549,108.2775,109.4896,123333.0
2021-11-30 14:00:00,119.19,119.34,118.69,118.9,73644.0,109.4529,109.5907,108.9938,109.1866,73644.0
2021-11-30 14:30:00,118.89,119.05,118.15,118.34,102498.0,109.1774,109.3244,108.4979,108.6724,102498.0
2021-11-30 15:00:00,118.3,118.76,118.12,118.42,117021.0,108.6356,109.058,108.4703,108.7458,117021.0
2021-11-30 15:30:00,118.4,118.96,117.55,117.55,390590.0,108.7275,109.2417,107.9469,107.9469,390590.0
2021-12-01 09:30:00,119.09,119.66,117.83,118.53,159292.0,109.3611,109.8845,108.204,108.8468,159292.0
2021-12-01 10:00:00,118.6,119.6,118.12,118.63,93605.0,108.9111,109.8294,108.4703,108.9387,93605.0
2021-12-01 10:30:00,118.7,119.39,118.12,119.06,88108.0,109.0029,109.6366,108.4703,109.3335,88108.0
2021-12-01 11:00:00,119.05,119.25,117.72,118.55,118273.0,109.3244,109.508,108.103,108.8652,118273.0
2021-12-01 11:30:00,118.55,119.09,118.42,118.55,82702.0,108.8652,109.3611,108.7458,108.8652,82702.0
2021-12-01 12:00:00,118.61,119.8,118.42,119.43,64583.0,108.9203,110.0131,108.7458,109.6733,64583.0
2021-12-01 12:30:00,119.42,119.88,118.04,118.04,65063.0,109.6641,110.0865,108.3969,108.3969,65063.0
2021-12-01 13:00:00,118.04,118.58,117.19,118.5,110645.0,108.3969,108.8927,107.6163,108.8193,110645.0
2021-12-01 13:30:00,118.5,118.79,117.31,118.35,98056.0,108.8193,109.0856,107.7265,108.6815,98056.0
2021-12-01 14:00:00,118.32,118.34,116.71,117.39,197482.0,108.654,108.6724,107.1755,107.8,197482.0
2021-12-01 14:30:00,117.34,117.65,116.45,116.47,127767.0,107.754,108.0387,106.9368,106.9551,127767.0
2021-12-01 15:00:00,116.59,116.61,115.24,115.42,178750.0,107.0653,107.0837,105.8256,105.9909,178750.0
2021-12-01 15:30:00,115.39,115.88,114.46,114.47,283215.0,105.9634,106.4133,105.1093,105.1185,283215.0
2021-12-02 09:30:00,115.34,117.9,114.08,117.34,119299.0,105.9174,108.2683,104.7604,107.754,119299.0
2021-12-02 10:00:00,117.38,117.38,114.6,115.41,92192.0,107.7908,107.7908,105.2379,105.9817,92192.0
2021-12-02 10:30:00,115.36,115.69,113.76,115.61,113864.0,105.9358,106.2388,104.4665,106.1654,113864.0
2021-12-02 11:00:00,115.61,116.12,115.03,115.4,63152.0,106.1654,106.6337,105.6328,105.9725,63152.0
2021-12-02 11:30:00,115.54,116.04,114.45,115.61,98931.0,106.1011,106.5603,105.1001,106.1654,98931.0
2021-12-02 12:00:00,115.68,116.85,115.47,116.55,51316.0,106.2297,107.3041,106.0368,107.0286,51316.0
2021-12-02 12:30:00,116.58,116.64,115.72,115.94,38069.0,107.0561,107.1112,106.2664,106.4684,38069.0
2021-12-02 13:00:00,115.83,115.87,114.45,114.58,31772.0,106.3674,106.4041,105.1001,105.2195,31772.0
2021-12-02 13:30:00,114.57,115.09,113.95,114.99,109227.0,105.2103,105.6879,104.641,105.596,109227.0
2021-12-02 14:00:00,114.87,115.16,114.26,114.53,66923.0,105.4858,105.7521,104.9257,105.1736,66923.0
2021-12-02 14:30:00,114.53,114.63,114.03,114.55,69032.0,105.1736,105.2654,104.7145,105.192,69032.0
2021-12-02 15:00:00,114.53,114.65,113.67,113.96,113393.0,105.1736,105.2838,104.3839,104.6502,113393.0
2021-12-02 15:30:00,113.99,114.21,113.33,113.91,262520.0,104.6777,104.8798,104.0716,104.6043,262520.0
2021-12-03 09:30:00,115.05,115.09,110.02,111.05,152212.0,105.6511,105.6879,101.032,101.9779,152212.0
2021-12-03 10:00:00,111.16,111.62,109.1,110.79,179514.0,102.0789,102.5013,100.1872,101.7391,179514.0
2021-12-03 10:30:00,110.56,110.68,108.23,108.66,223059.0,101.5279,101.6381,99.3883,99.7832,223059.0
2021-12-03 11:00:00,108.75,110.13,107.9,109.88,141410.0,99.8658,101.1331,99.0852,100.9035,141410.0
2021-12-03 11:30:00,109.78,110.79,109.53,109.75,148560.0,100.8117,101.7391,100.5821,100.7841,148560.0
2021-12-03 12:00:00,109.75,110.95,109.53,110.33,78729.0,100.7841,101.8861,100.5821,101.3167,78729.0
2021-12-03 12:30:00,110.25,111.03,109.77,110.44,68672.0,101.2433,101.9595,100.8025,101.4177,68672.0
2021-12-03 13:00:00,110.5,111.73,110.2,111.3,75645.0,101.4728,102.6024,101.1973,102.2075,75645.0
2021-12-03 13:30:00,111.32,111.8,110.52,111.18,113746.0,102.2258,102.6666,101.4912,102.0973,113746.0
2021-12-03 14:00:00,111.31,111.69,110.02,110.71,44758.0,102.2167,102.5656,101.032,101.6657,44758.0
2021-12-03 14:30:00,110.78,110.78,109.87,110.3,61543.0,101.73,101.73,100.8943,101.2892,61543.0
2021-12-03 15:00:00,110.3,110.85,109.75,110.56,101655.0,101.2892,101.7942,100.7841,101.5279,101655.0
2021-12-03 15:30:00,110.57,111.2,110.34,110.79,201192.0,101.5371,102.1156,101.3259,101.7391,201192.0
2021-12-06 09:30:00,110.82,110.87,105.69,109.19,370739.0,101.7667,101.8126,97.0558,100.2699,370739.0
2021-12-06 10:00:00,109.49,111.0,108.53,110.44,144458.0,100.5453,101.932,99.6638,101.4177,144458.0
2021-12-06 10:30:00,110.47,110.63,108.77,109.94,170950.0,101.4453,101.5922,99.8842,100.9586,170950.0
2021-12-06 11:00:00,109.93,109.99,108.38,109.05,122215.0,100.9494,101.0045,99.526,100.1413,122215.0
2021-12-06 11:30:00,109.02,109.58,107.77,107.98,155075.0,100.1137,100.628,98.9659,99.1587,155075.0
2021-12-06 12:00:00,108.05,108.26,107.48,107.99,129507.0,99.223,99.4158,98.6995,99.1679,129507.0
2021-12-06 12:30:00,108.08,108.68,107.83,108.25,74005.0,99.2505,99.8015,99.021,99.4066,74005.0
2021-12-06 13:00:00,108.3,108.73,107.83,108.09,59648.0,99.4526,99.8474,99.021,99.2597,59648.0
2021-12-06 13:30:00,108.1,108.19,107.65,107.8,68238.0,99.2689,99.3515,98.8557,98.9934,68238.0
2021-12-06 14:00:00,107.85,108.32,107.39,108.1,134789.0,99.0393,99.4709,98.6169,99.2689,134789.0
2021-12-06 14:30:00,108.16,108.4,106.61,106.98,200337.0,99.324,99.5444,97.9006,98.2404,200337.0
2021-12-06 15:00:00,107.07,107.87,106.72,107.82,119610.0,98.323,99.0577,98.0016,99.0118,119610.0
2021-12-06 15:30:00,107.78,108.06,106.67,106.76,305296.0,98.975,99.2322,97.9557,98.0384,305296.0
2021-12-07 09:30:00,108.96,111.64,108.75,111.14,255993.0,100.0586,102.5197,99.8658,102.0606,255993.0
2021-12-07 10:00:00,111.0,111.27,109.36,109.54,148024.0,101.932,102.1799,100.426,100.5913,148024.0
2021-12-07 10:30:00,109.65,110.69,109.19,110.2,91373.0,100.6923,101.6473,100.2699,101.1973,91373.0
2021-12-07 11:00:00,110.32,111.38,110.32,111.16,114372.0,101.3075,102.2809,101.3075,102.0789,114372.0
2021-12-07 11:30:00,111.28,111.28,110.28,110.55,60978.0,102.1891,102.1891,101.2708,101.5187,60978.0
2021-12-07 12:00:00,110.61,110.82,109.68,109.68,74159.0,101.5738,101.7667,100.7198,100.7198,74159.0
2021-12-07 12:30:00,109.77,110.42,109.48,110.42,51223.0,100.8025,101.3994,100.5362,101.3994,51223.0
2021-12-07 13:00:00,110.34,110.34,109.62,109.86,49204.0,101.3259,101.3259,100.6647,100.8851,49204.0
2021-12-07 13:30:00,109.91,109.95,109.37,109.79,46148.0,100.931,100.9678,100.4351,100.8208,46148.0
2021-12-07 14:00:00,109.73,110.1,109.68,109.92,38654.0,100.7657,101.1055,100.7198,100.9402,38654.0
2021-12-07 14:30:00,109.8,110.01,109.46,109.92,42446.0,100.83,101.0229,100.5178,100.9402,42446.0
2021-12-07 15:00:00,109.91,109.92,109.12,109.19,57506.0,100.931,100.9402,100.2056,100.2699,57506.0
2021-12-07 15:30:00,109.19,109.69,108.55,108.75,213778.0,100.2699,100.729,99.6821,99.8658,213778.0
2021-12-08 09:30:00,110.72,111.53,109.19,110.29,200681.0,101.6749,102.4187,100.2699,101.28,200681.0
2021-12-08 10:00:00,110.37,111.37,109.8,110.54,166405.0,101.3535,102.2718,100.83,101.5096,166405.0
2021-12-08 10:30:00,110.61,112.03,109.9,109.96,152593.0,101.5738,102.8778,100.9219,100.9769,152593.0
2021-12-08 11:00:00,109.97,110.41,109.72,110.04,156414.0,100.9861,101.3902,100.7566,101.0504,156414.0
2021-12-08 11:30:00,110.05,110.94,110.0,110.59,101598.0,101.0596,101.8769,101.0137,101.5555,101598.0
2021-12-08 12:00:00,110.59,110.7,109.78,110.26,60770.0,101.5555,101.6565,100.8117,101.2524,60770.0
2021-12-08 12:30:00,110.24,110.43,110.1,110.11,45194.0,101.2341,101.4086,101.1055,101.1147,45194.0
2021-12-08 13:00:00,110.13,110.29,109.85,109.99,26018.0,101.1331,101.28,100.8759,101.0045,26018.0
2021-12-08 13:30:00,109.97,110.37,109.93,110.0,34607.0,100.9861,101.3535,100.9494,101.0137,34607.0
2021-12-08 14:00:00,109.93,110.06,109.63,110.0,46888.0,100.9494,101.0688,100.6739,101.0137,46888.0
2021-12-08 14:30:00,110.0,110.35,109.88,110.18,54303.0,101.0137,101.3351,100.9035,101.179,54303.0
2021-12-08 15:00:00,110.26,110.7,110.09,110.65,67987.0,101.2524,101.6565,101.0963,101.6106,67987.0
2021-12-08 15:30:00,110.63,110.95,110.17,110.43,224304.0,101.5922,101.8861,101.1698,101.4086,224304.0
2021-12-09 09:30:00,114.82,118.52,114.21,116.0,860876.0,105.8479,109.2588,105.2856,106.9357,860876.0
2021-12-09 10:00:00,116.14,117.52,115.7,115.75,193999.0,107.0647,108.3369,106.6591,106.7052,193999.0
2021-12-09 10:30:00,115.81,115.92,114.67,115.3,190933.0,106.7605,106.8619,105.7096,106.2904,190933.0
2021-12-09 11:00:00,115.3,115.57,112.38,113.85,361682.0,106.2904,106.5393,103.5986,104.9537,361682.0
2021-12-09 11:30:00,113.77,114.4,113.37,113.71,125599.0,104.8799,105.4607,104.5112,104.8246,125599.0
2021-12-09 12:00:00,113.71,113.74,112.77,113.31,100173.0,104.8246,104.8523,103.9581,104.4559,100173.0
2021-12-09 12:30:00,113.31,113.91,112.88,113.4,82917.0,104.4559,105.009,104.0595,104.5389,82917.0
2021-12-09 13:00:00,113.4,113.49,112.89,113.11,52483.0,104.5389,104.6218,104.0687,104.2715,52483.0
2021-12-09 13:30:00,113.03,113.94,113.03,113.87,76212.0,104.1978,105.0367,104.1978,104.9721,76212.0
2021-12-09 14:00:00,113.87,114.12,113.64,113.71,70807.0,104.9721,105.2026,104.7601,104.8246,70807.0
2021-12-09 14:30:00,113.68,114.06,113.4,113.58,132232.0,104.797,105.1473,104.5389,104.7048,132232.0
2021-12-09 15:00:00,113.61,113.95,113.21,113.82,125390.0,104.7324,105.0459,104.3637,104.926,125390.0
2021-12-09 15:30:00,113.82,113.9,113.03,113.03,262394.0,104.926,104.9998,104.1978,104.1978,262394.0
2021-12-10 09:30:00,113.32,115.15,112.6,112.86,213335.0,104.4651,106.1521,103.8014,104.041,213335.0
2021-12-10 10:00:00,113.0,113.87,112.24,112.62,102597.0,104.1701,104.9721,103.4695,103.8198,102597.0
2021-12-10 10:30:00,112.66,112.68,111.57,112.32,126729.0,103.8567,103.8751,102.8519,103.5432,126729.0
2021-12-10 11:00:00,112.32,112.53,111.14,111.53,99331.0,103.5432,103.7368,102.4555,102.815,99331.0
2021-12-10 11:30:00,111.49,113.44,111.43,113.44,109719.0,102.7781,104.5757,102.7228,104.5757,109719.0
2021-12-10 12:00:00,113.39,113.67,112.87,113.2,60860.0,104.5296,104.7878,104.0503,104.3545,60860.0
2021-12-10 12:30:00,113.13,113.52,112.62,113.08,99575.0,104.29,104.6495,103.8198,104.2439,99575.0
2021-12-10 13:00:00,113.08,113.85,112.94,113.37,60791.0,104.2439,104.9537,104.1148,104.5112,60791.0
2021-12-10 13:30:00,113.3,113.54,113.25,113.39,39856.0,104.4467,104.6679,104.4006,104.5296,39856.0
2021-12-10 14:00:00,113.39,113.67,113.35,113.63,34545.0,104.5296,104.7878,104.4928,104.7509,34545.0
2021-12-10 14:30:00,113.66,113.72,112.89,112.9,46532.0,104.7785,104.8338,104.0687,104.0779,46532.0
2021-12-10 15:00:00,112.97,113.51,112.88,113.48,43643.0,104.1425,104.6403,104.0595,104.6126,43643.0
2021-12-10 15:30:00,113.51,114.23,113.5,113.81,228939.0,104.6403,105.304,104.631,104.9168,228939.0
2021-12-13 09:30:00,113.02,113.07,108.06,108.38,233942.0,104.1885,104.2346,99.6161,99.9111,233942.0
2021-12-13 10:00:00,108.38,108.8,106.96,107.0,170645.0,99.9111,100.2983,98.6021,98.639,170645.0
2021-12-13 10:30:00,106.96,107.33,105.32,105.46,278953.0,98.6021,98.9432,97.0902,97.2193,278953.0
2021-12-13 11:00:00,105.46,106.2,104.45,104.77,293336.0,97.2193,97.9015,96.2882,96.5832,293336.0
2021-12-13 11:30:00,104.77,104.88,103.11,103.48,250047.0,96.5832,96.6846,95.0529,95.394,250047.0
2021-12-13 12:00:00,103.55,104.37,102.9,103.75,220500.0,95.4585,96.2145,94.8593,95.6429,220500.0
2021-12-13 12:30:00,103.73,103.79,102.6,103.3,244782.0,95.6245,95.6798,94.5828,95.2281,244782.0
2021-12-13 13:00:00,103.19,104.18,103.11,103.9,175042.0,95.1267,96.0393,95.0529,95.7812,175042.0
2021-12-13 13:30:00,103.9,104.61,103.6,104.43,155966.0,95.7812,96.4357,95.5046,96.2698,155966.0
2021-12-13 14:00:00,104.4,104.82,104.03,104.62,170352.0,96.2421,96.6293,95.901,96.4449,170352.0
2021-12-13 14:30:00,104.58,104.88,104.25,104.62,199864.0,96.4081,96.6846,96.1038,96.4449,199864.0
2021-12-13 15:00:00,104.7,105.95,104.7,105.42,300406.0,96.5187,97.671,96.5187,97.1824,300406.0
2021-12-13 15:30:00,105.38,105.82,105.06,105.27,566329.0,97.1455,97.5512,96.8505,97.0441,566329.0
2021-12-14 09:30:00,104.52,106.84,103.54,106.26,240850.0,96.3527,98.4915,95.4493,97.9568,240850.0
2021-12-14 10:00:00,106.24,108.38,106.17,108.14,207581.0,97.9383,99.9111,97.8738,99.6899,207581.0
2021-12-14 10:30:00,108.08,108.24,106.21,106.29,125212.0,99.6346,99.7821,97.9107,97.9844,125212.0
2021-12-14 11:00:00,106.35,107.35,106.1,107.29,142952.0,98.0397,98.9616,97.8093,98.9063,142952.0
2021-12-14 11:30:00,107.32,107.97,106.87,107.28,144697.0,98.9339,99.5332,98.5191,98.8971,144697.0
2021-12-14 12:00:00,107.19,107.19,106.42,106.66,55748.0,98.8141,98.8141,98.1043,98.3255,55748.0
2021-12-14 12:30:00,106.62,106.72,106.3,106.51,54672.0,98.2886,98.3808,97.9937,98.1872,54672.0
2021-12-14 13:00:00,106.5,106.79,106.3,106.71,41863.0,98.178,98.4454,97.9937,98.3716,41863.0
2021-12-14 13:30:00,106.66,106.7,105.98,106.11,85230.0,98.3255,98.3624,97.6987,97.8185,85230.0
2021-12-14 14:00:00,106.11,106.68,106.0,106.16,81887.0,97.8185,98.344,97.7171,97.8646,81887.0
2021-12-14 14:30:00,106.19,106.36,106.02,106.26,51026.0,97.8922,98.049,97.7355,97.9568,51026.0
2021-12-14 15:00:00,106.3,107.04,106.28,107.03,87635.0,97.9937,98.6758,97.9752,98.6666,87635.0
2021-12-14 15:30:00,106.98,107.28,105.93,106.38,304042.0,98.6205,98.8971,97.6526,98.0674,304042.0
2021-12-15 09:30:00,105.99,106.0,104.0,104.36,124532.0,97.7079,97.7171,95.8734,96.2052,124532.0
2021-12-15 10:00:00,104.38,104.86,104.02,104.02,93850.0,96.2237,96.6662,95.8918,95.8918,93850.0
2021-12-15 10:30:00,104.07,104.64,103.86,103.94,82368.0,95.9379,96.4634,95.7443,95.8181,82368.0
2021-12-15 11:00:00,103.9,104.19,103.45,103.83,109777.0,95.7812,96.0485,95.3664,95.7167,109777.0
2021-12-15 11:30:00,103.88,103.98,103.0,103.83,146710.0,95.7628,95.8549,94.9515,95.7167,146710.0
2021-12-15 12:00:00,103.82,104.05,103.39,103.59,66657.0,95.7074,95.9195,95.311,95.4954,66657.0
2021-12-15 12:30:00,103.56,104.0,103.52,103.87,63192.0,95.4678,95.8734,95.4309,95.7535,63192.0
2021-12-15 13:00:00,103.87,103.9,103.63,103.79,87484.0,95.7535,95.7812,95.5323,95.6798,87484.0
2021-12-15 13:30:00,103.77,105.32,103.74,105.09,79963.0,95.6613,97.0902,95.6337,96.8782,79963.0
2021-12-15 14:00:00,105.07,106.13,104.2,104.64,101191.0,96.8598,97.8369,96.0577,96.4634,101191.0
2021-12-15 14:30:00,104.6,105.13,104.39,104.75,89288.0,96.4265,96.9151,96.2329,96.5648,89288.0
2021-12-15 15:00:00,104.8,106.41,104.49,106.26,85562.0,96.6109,98.0951,96.3251,97.9568,85562.0
2021-12-15 15:30:00,106.31,106.69,105.77,106.2,229685.0,98.0029,98.3532,97.5051,97.9015,229685.0
2021-12-16 09:30:00,107.0,107.76,103.45,104.18,353174.0,98.639,99.3396,95.3664,96.0393,353174.0
2021-12-16 10:00:00,104.15,104.67,103.39,104.56,204820.0,96.0117,96.491,95.311,96.3896,204820.0
2021-12-16 10:30:00,104.62,104.79,104.0,104.22,171462.0,96.4449,96.6016,95.8734,96.0762,171462.0
2021-12-16 11:00:00,104.21,104.22,103.43,103.75,154690.0,96.067,96.0762,95.3479,95.6429,154690.0
2021-12-16 11:30:00,103.69,103.74,103.13,103.41,95754.0,95.5876,95.6337,95.0714,95.3295,95754.0
2021-12-16 12:00:00,103.35,103.6,102.23,102.56,137191.0,95.2742,95.5046,94.2417,94.5459,137191.0
2021-12-16 12:30:00,102.54,102.7,101.59,101.75,154800.0,94.5275,94.675,93.6517,93.7992,154800.0
2021-12-16 13:00:00,101.71,102.25,101.57,101.8,146257.0,93.7623,94.2601,93.6333,93.8453,146257.0
2021-12-16 13:30:00,101.79,102.15,101.2,101.52,161440.0,93.8361,94.1679,93.2922,93.5872,161440.0
2021-12-16 14:00:00,101.52,101.59,100.33,100.64,146965.0,93.5872,93.6517,92.4902,92.7759,146965.0
2021-12-16 14:30:00,100.67,100.8,99.89,100.33,155668.0,92.8036,92.9234,92.0845,92.4902,155668.0
2021-12-16 15:00:00,100.3,100.36,99.65,100.12,219453.0,92.4625,92.5178,91.8633,92.2966,219453.0
2021-12-16 15:30:00,100.12,100.44,99.55,99.93,383068.0,92.2966,92.5916,91.7711,92.1214,383068.0
2021-12-17 09:30:00,102.28,103.87,101.21,103.15,339865.0,94.2878,95.7535,93.3014,95.0898,339865.0
2021-12-17 10:00:00,103.15,104.17,102.77,103.34,224958.0,95.0898,96.0301,94.7395,95.2649,224958.0
2021-12-17 10:30:00,103.25,105.15,103.0,104.18,176623.0,95.182,96.9335,94.9515,96.0393,176623.0
2021-12-17 11:00:00,104.15,105.05,103.96,104.73,119651.0,96.0117,96.8413,95.8365,96.5463,119651.0
2021-12-17 11:30:00,104.7,104.85,104.15,104.6,140148.0,96.5187,96.657,96.0117,96.4265,140148.0
2021-12-17 12:00:00,104.51,104.88,103.84,104.44,90465.0,96.3435,96.6846,95.7259,96.279,90465.0
2021-12-17 12:30:00,104.47,104.88,104.25,104.44,68929.0,96.3066,96.6846,96.1038,96.279,68929.0
2021-12-17 13:00:00,104.39,104.73,104.16,104.5,49048.0,96.2329,96.5463,96.0209,96.3343,49048.0
2021-12-17 13:30:00,104.46,104.57,104.08,104.44,76679.0,96.2974,96.3988,95.9471,96.279,76679.0
2021-12-17 14:00:00,104.47,104.67,104.05,104.22,110783.0,96.3066,96.491,95.9195,96.0762,110783.0
2021-12-17 14:30:00,104.22,104.43,103.97,104.09,81168.0,96.0762,96.2698,95.8457,95.9563,81168.0
2021-12-17 15:00:00,104.09,104.58,103.95,104.35,96168.0,95.9563,96.4081,95.8273,96.196,96168.0
2021-12-17 15:30:00,104.34,104.99,103.71,104.12,423140.0,96.1868,96.786,95.606,95.984,423140.0
2021-12-20 09:30:00,102.11,103.5,101.26,103.49,209364.0,94.1311,95.4124,93.3475,95.4032,209364.0
2021-12-20 10:00:00,103.35,103.48,101.34,101.47,113374.0,95.2742,95.394,93.4212,93.5411,113374.0
2021-12-20 10:30:00,101.46,101.73,100.56,100.98,125485.0,93.5319,93.7808,92.7022,93.0894,125485.0
2021-12-20 11:00:00,101.02,101.12,100.09,100.7,142444.0,93.1262,93.2184,92.2689,92.8312,142444.0
2021-12-20 11:30:00,100.7,101.15,100.41,100.85,45843.0,92.8312,93.2461,92.5639,92.9695,45843.0
2021-12-20 12:00:00,100.97,101.0,99.91,100.11,64980.0,93.0801,93.1078,92.103,92.2873,64980.0
2021-12-20 12:30:00,100.11,100.73,99.28,100.73,127997.0,92.2873,92.8589,91.5222,92.8589,127997.0
2021-12-20 13:00:00,100.73,100.98,100.5,100.78,47838.0,92.8589,93.0894,92.6469,92.905,47838.0
2021-12-20 13:30:00,100.87,101.72,100.76,101.43,55146.0,92.988,93.7715,92.8866,93.5042,55146.0
2021-12-20 14:00:00,101.33,101.69,100.95,101.0,39482.0,93.412,93.7439,93.0617,93.1078,39482.0
2021-12-20 14:30:00,100.98,101.16,100.77,100.89,39160.0,93.0894,93.2553,92.8958,93.0064,39160.0
2021-12-20 15:00:00,100.97,101.55,100.65,101.51,48469.0,93.0801,93.6148,92.7851,93.5779,48469.0
2021-12-20 15:30:00,101.46,101.48,100.86,101.31,178551.0,93.5319,93.5503,92.9787,93.3936,178551.0
2021-12-21 09:30:00,103.02,105.76,102.92,104.53,265220.0,94.97,97.4958,94.8778,96.362,265220.0
2021-12-21 10:00:00,104.67,105.02,103.77,103.95,69576.0,96.491,96.8137,95.6613,95.8273,69576.0
2021-12-21 10:30:00,103.87,104.42,103.39,103.96,60742.0,95.7535,96.2606,95.311,95.8365,60742.0
2021-12-21 11:00:00,103.95,104.16,103.15,103.45,60340.0,95.8273,96.0209,95.0898,95.3664,60340.0
2021-12-21 11:30:00,103.45,104.04,103.44,103.93,46775.0,95.3664,95.9102,95.3571,95.8088,46775.0
2021-12-21 12:00:00,103.94,104.62,103.81,104.5,50013.0,95.8181,96.4449,95.6982,96.3343,50013.0
2021-12-21 12:30:00,104.51,105.39,104.15,104.95,228149.0,96.3435,97.1548,96.0117,96.7491,228149.0
2021-12-21 13:00:00,104.93,105.14,104.19,104.51,106211.0,96.7307,96.9243,96.0485,96.3435,106211.0
2021-12-21 13:30:00,104.4,104.6,103.84,103.87,38100.0,96.2421,96.4265,95.7259,95.7535,38100.0
2021-12-21 14:00:00,103.86,103.95,103.6,103.75,34431.0,95.7443,95.8273,95.5046,95.6429,34431.0
2021-12-21 14:30:00,103.74,103.94,103.43,103.75,44602.0,95.6337,95.8181,95.3479,95.6429,44602.0
2021-12-21 15:00:00,103.75,104.0,103.47,103.6,47311.0,95.6429,95.8734,95.3848,95.5046,47311.0
2021-12-21 15:30:00,103.57,103.78,103.17,103.51,236591.0,95.477,95.6706,95.1082,95.4217,236591.0
2021-12-22 09:30:00,103.32,104.52,103.1,103.93,131508.0,95.2465,96.3527,95.0437,95.8088,131508.0
2021-12-22 10:00:00,103.92,104.43,102.44,102.7,86215.0,95.7996,96.2698,94.4353,94.675,86215.0
2021-12-22 10:30:00,102.5,103.37,102.26,102.9,86705.0,94.4906,95.2926,94.2693,94.8593,86705.0
2021-12-22 11:00:00,103.0,103.46,102.7,103.0,69235.0,94.9515,95.3756,94.675,94.9515,69235.0
2021-12-22 11:30:00,102.91,102.98,102.55,102.84,50368.0,94.8685,94.9331,94.5367,94.804,50368.0
2021-12-22 12:00:00,102.84,103.38,102.73,103.0,63308.0,94.804,95.3018,94.7026,94.9515,63308.0
2021-12-22 12:30:00,103.01,103.97,102.97,103.93,63485.0,94.9607,95.8457,94.9239,95.8088,63485.0
2021-12-22 13:00:00,103.89,104.21,103.83,103.83,39599.0,95.772,96.067,95.7167,95.7167,39599.0
2021-12-22 13:30:00,103.78,103.87,103.39,103.8,35592.0,95.6706,95.7535,95.311,95.689,35592.0
2021-12-22 14:00:00,103.76,104.27,103.65,103.95,40110.0,95.6521,96.1223,95.5507,95.8273,40110.0
2021-12-22 14:30:00,103.96,104.29,103.94,104.23,32331.0,95.8365,96.1407,95.8181,96.0854,32331.0
2021-12-22 15:00:00,104.24,104.33,103.84,104.02,34032.0,96.0946,96.1776,95.7259,95.8918,34032.0
2021-12-22 15:30:00,104.02,104.75,103.99,104.72,136966.0,95.8918,96.5648,95.8642,96.5371,136966.0
2021-12-23 09:30:00,105.0,105.0,102.12,102.68,148038.0,96.7952,96.7952,94.1403,94.6565,148038.0
2021-12-23 10:00:00,102.86,103.42,102.13,102.2,56175.0,94.8225,95.3387,94.1495,94.214,56175.0
2021-12-23 10:30:00,102.2,103.29,102.15,102.95,84505.0,94.214,95.2189,94.1679,94.9054,84505.0
2021-12-23 11:00:00,103.02,103.09,102.55,103.05,53890.0,94.97,95.0345,94.5367,94.9976,53890.0
2021-12-23 11:30:00,103.03,103.74,103.03,103.74,62999.0,94.9792,95.6337,94.9792,95.6337,62999.0
2021-12-23 12:00:00,103.6,104.25,103.53,104.1,28970.0,95.5046,96.1038,95.4401,95.9656,28970.0
2021-12-23 12:30:00,104.21,104.21,103.72,104.08,41064.0,96.067,96.067,95.6153,95.9471,41064.0
2021-12-23 13:00:00,104.15,104.44,103.91,104.02,118088.0,96.0117,96.279,95.7904,95.8918,118088.0
2021-12-23 13:30:00,104.0,104.57,103.89,104.48,36016.0,95.8734,96.3988,95.772,96.3159,36016.0
2021-12-23 14:00:00,104.48,104.48,104.21,104.35,19079.0,96.3159,96.3159,96.067,96.196,19079.0
2021-12-23 14:30:00,104.43,104.43,103.86,104.02,39557.0,96.2698,96.2698,95.7443,95.8918,39557.0
2021-12-23 15:00:00,103.97,104.17,103.7,103.77,44079.0,95.8457,96.0301,95.5968,95.6613,44079.0
2021-12-23 15:30:00,103.77,104.05,103.66,103.96,162418.0,95.6613,95.9195,95.5599,95.8365,162418.0
2021-12-27 09:30:00,102.93,104.54,102.89,103.47,189554.0,94.887,96.3712,94.8501,95.3848,189554.0
2021-12-27 10:00:00,103.5,104.91,103.5,104.89,143381.0,95.4124,96.7123,95.4124,96.6938,143381.0
2021-12-27 10:30:00,104.87,105.61,104.67,105.6,71852.0,96.6754,97.3576,96.491,97.3484,71852.0
2021-12-27 11:00:00,105.69,106.25,105.69,106.12,73427.0,97.4313,97.9476,97.4313,97.8277,73427.0
2021-12-27 11:30:00,106.14,106.54,105.7,106.31,49019.0,97.8462,98.2149,97.4405,98.0029,49019.0
2021-12-27 12:00:00,106.35,106.79,106.35,106.73,46953.0,98.0397,98.4454,98.0397,98.3901,46953.0
2021-12-27 12:30:00,106.79,107.03,106.63,106.9,58537.0,98.4454,98.6666,98.2979,98.5468,58537.0
2021-12-27 13:00:00,106.92,107.5,106.86,107.27,44666.0,98.5652,99.0999,98.5099,98.8879,44666.0
2021-12-27 13:30:00,107.27,107.44,106.93,106.93,37164.0,98.8879,99.0446,98.5744,98.5744,37164.0
2021-12-27 14:00:00,106.97,107.54,106.88,107.38,41999.0,98.6113,99.1368,98.5283,98.9893,41999.0
2021-12-27 14:30:00,107.4,107.67,106.94,107.12,51052.0,99.0077,99.2566,98.5836,98.7496,51052.0
2021-12-27 15:00:00,107.12,107.33,106.89,107.28,64383.0,98.7496,98.9432,98.5375,98.8971,64383.0
2021-12-27 15:30:00,107.28,107.52,106.91,107.5,182672.0,98.8971,99.1183,98.556,99.0999,182672.0
2021-12-28 09:30:00,106.97,108.47,106.3,107.88,89240.0,98.6113,99.9941,97.9937,99.4502,89240.0
2021-12-28 10:00:00,108.04,108.55,107.55,108.34,92838.0,99.5977,100.0678,99.146,99.8742,92838.0
2021-12-28 10:30:00,108.37,108.39,107.3,107.37,179225.0,99.9019,99.9203,98.9155,98.98,179225.0
2021-12-28 11:00:00,107.39,107.56,106.52,106.76,180483.0,98.9985,99.1552,98.1965,98.4177,180483.0
2021-12-28 11:30:00,106.76,107.35,106.41,107.22,119340.0,98.4177,98.9616,98.0951,98.8418,119340.0
2021-12-28 12:00:00,107.24,107.28,106.65,106.79,195747.0,98.8602,98.8971,98.3163,98.4454,195747.0
2021-12-28 12:30:00,106.78,107.42,106.33,107.29,55721.0,98.4361,99.0261,98.0213,98.9063,55721.0
2021-12-28 13:00:00,107.3,107.74,107.02,107.49,179037.0,98.9155,99.3211,98.6574,99.0907,179037.0
2021-12-28 13:30:00,107.45,107.67,107.38,107.61,29998.0,99.0538,99.2566,98.9893,99.2013,29998.0
2021-12-28 14:00:00,107.64,107.65,107.29,107.42,28612.0,99.2289,99.2382,98.9063,99.0261,28612.0
2021-12-28 14:30:00,107.42,107.45,107.18,107.32,30698.0,99.0261,99.0538,98.8049,98.9339,30698.0
2021-12-28 15:00:00,107.36,107.94,107.23,107.9,72263.0,98.9708,99.5055,98.851,99.4686,72263.0
2021-12-28 15:30:00,107.9,108.16,107.32,107.39,196924.0,99.4686,99.7083,98.9339,98.9985,196924.0
2021-12-29 09:30:00,107.88,110.22,107.08,109.65,205424.0,99.4502,101.6073,98.7127,101.0819,205424.0
2021-12-29 10:00:00,109.69,110.45,108.82,109.61,188546.0,101.1188,101.8194,100.3167,101.045,188546.0
2021-12-29 10:30:00,109.61,111.34,109.24,111.14,208118.0,101.045,102.6398,100.7039,102.4555,208118.0
2021-12-29 11:00:00,111.24,112.2,111.03,111.76,114550.0,102.5476,103.4326,102.354,103.027,114550.0
2021-12-29 11:30:00,111.89,111.89,110.59,111.34,166577.0,103.1468,103.1468,101.9484,102.6398,166577.0
2021-12-29 12:00:00,111.37,111.89,111.18,111.39,65141.0,102.6675,103.1468,102.4923,102.6859,65141.0
2021-12-29 12:30:00,111.36,111.79,111.28,111.52,58576.0,102.6583,103.0547,102.5845,102.8058,58576.0
2021-12-29 13:00:00,111.51,111.98,111.35,111.77,81767.0,102.7965,103.2298,102.649,103.0362,81767.0
2021-12-29 13:30:00,111.77,111.85,111.57,111.66,27829.0,103.0362,103.11,102.8519,102.9348,27829.0
2021-12-29 14:00:00,111.63,111.68,110.86,111.06,39212.0,102.9072,102.9533,102.1973,102.3817,39212.0
2021-12-29 14:30:00,111.11,111.24,110.9,111.16,40092.0,102.4278,102.5476,102.2342,102.4739,40092.0
2021-12-29 15:00:00,111.07,111.66,110.92,111.46,58844.0,102.3909,102.9348,102.2526,102.7504,58844.0
2021-12-29 15:30:00,111.5,112.03,111.42,111.89,216388.0,102.7873,103.2759,102.7136,103.1468,216388.0
2021-12-30 09:30:00,110.35,113.81,110.2,113.73,200705.0,101.7272,104.9168,101.5889,104.8431,200705.0
2021-12-30 10:00:00,113.73,113.74,112.83,113.1,116260.0,104.8431,104.8523,104.0134,104.2623,116260.0
2021-12-30 10:30:00,112.97,113.23,112.19,112.32,81046.0,104.1425,104.3821,103.4234,103.5432,81046.0
2021-12-30 11:00:00,112.37,112.51,111.88,112.36,54299.0,103.5893,103.7184,103.1376,103.5801,54299.0
2021-12-30 11:30:00,112.42,112.73,112.23,112.73,53929.0,103.6354,103.9212,103.4603,103.9212,53929.0
2021-12-30 12:00:00,112.79,112.89,112.44,112.7,41896.0,103.9765,104.0687,103.6539,103.8936,41896.0
2021-12-30 12:30:00,112.68,113.36,112.42,113.28,81542.0,103.8751,104.502,103.6354,104.4282,81542.0
2021-12-30 13:00:00,113.28,113.71,113.14,113.27,95767.0,104.4282,104.8246,104.2992,104.419,95767.0
2021-12-30 13:30:00,113.29,113.5,113.05,113.21,40946.0,104.4374,104.631,104.2162,104.3637,40946.0
2021-12-30 14:00:00,113.21,113.21,112.6,112.77,83851.0,104.3637,104.3637,103.8014,103.9581,83851.0
2021-12-30 14:30:00,112.68,112.78,112.24,112.72,59392.0,103.8751,103.9673,103.4695,103.912,59392.0
2021-12-30 15:00:00,112.69,112.74,112.3,112.6,82084.0,103.8843,103.9304,103.5248,103.8014,82084.0
2021-12-30 15:30:00,112.59,112.79,111.68,111.85,223039.0,103.7921,103.9765,102.9533,103.11,223039.0
2021-12-31 09:30:00,111.14,113.29,111.0,112.25,84999.0,102.4555,104.4374,102.3264,103.4787,84999.0
2021-12-31 10:00:00,112.3,113.09,112.27,113.09,53741.0,103.5248,104.2531,103.4972,104.2531,53741.0
2021-12-31 10:30:00,113.14,113.56,112.87,113.39,75465.0,104.2992,104.6864,104.0503,104.5296,75465.0
2021-12-31 11:00:00,113.45,113.85,113.21,113.81,39172.0,104.5849,104.9537,104.3637,104.9168,39172.0
2021-12-31 11:30:00,113.81,113.82,113.23,113.25,39923.0,104.9168,104.926,104.3821,104.4006,39923.0
2021-12-31 12:00:00,113.22,113.62,113.06,113.54,23998.0,104.3729,104.7417,104.2254,104.6679,23998.0
2021-12-31 12:30:00,113.57,114.55,113.5,114.55,99282.0,104.6956,105.599,104.631,105.599,99282.0
2021-12-31 13:00:00,114.6,115.0,114.44,114.95,106950.0,105.6451,106.0138,105.4976,105.9677,106950.0
2021-12-31 13:30:00,114.95,115.15,114.66,115.04,74378.0,105.9677,106.1521,105.7004,106.0507,74378.0
2021-12-31 14:00:00,115.06,115.44,114.92,115.39,58727.0,106.0691,106.4194,105.9401,106.3734,58727.0
2021-12-31 14:30:00,115.38,115.5,114.8,115.2,45770.0,106.3641,106.4748,105.8295,106.1982,45770.0
2021-12-31 15:00:00,115.19,115.33,114.94,115.24,72331.0,106.189,106.318,105.9585,106.2351,72331.0
2021-12-31 15:30:00,115.26,115.58,114.97,114.97,185577.0,106.2535,106.5485,105.9862,105.9862,185577.0
2022-01-03 09:30:00,115.25,116.95,114.75,116.34,210929.0,106.2443,107.8115,105.7834,107.2491,210929.0
2022-01-03 10:00:00,116.23,117.76,116.14,117.17,136716.0,107.1477,108.5582,107.0647,108.0143,136716.0
2022-01-03 10:30:00,117.14,117.14,115.75,115.9,133085.0,107.9866,107.9866,106.7052,106.8435,133085.0
2022-01-03 11:00:00,116.05,116.63,115.36,116.19,77739.0,106.9818,107.5165,106.3457,107.1108,77739.0
2022-01-03 11:30:00,116.11,116.63,115.35,116.28,70601.0,107.0371,107.5165,106.3365,107.1938,70601.0
2022-01-03 12:00:00,116.25,116.25,115.35,115.91,49852.0,107.1662,107.1662,106.3365,106.8527,49852.0
2022-01-03 12:30:00,115.83,115.84,114.83,115.65,70205.0,106.779,106.7882,105.8571,106.613,70205.0
2022-01-03 13:00:00,115.59,115.59,114.84,115.05,31850.0,106.5577,106.5577,105.8663,106.0599,31850.0
2022-01-03 13:30:00,115.09,115.6,115.0,115.59,31505.0,106.0968,106.5669,106.0138,106.5577,31505.0
2022-01-03 14:00:00,115.61,115.75,115.28,115.36,34757.0,106.5762,106.7052,106.2719,106.3457,34757.0
2022-01-03 14:30:00,115.36,115.43,114.97,115.1,62872.0,106.3457,106.4102,105.9862,106.106,62872.0
2022-01-03 15:00:00,115.12,115.18,114.74,115.06,59225.0,106.1245,106.1798,105.7741,106.0691,59225.0
2022-01-03 15:30:00,115.04,115.3,114.41,114.59,290122.0,106.0507,106.2904,105.4699,105.6359,290122.0
2022-01-04 09:30:00,114.23,114.98,112.31,112.49,197091.0,105.304,105.9954,103.534,103.7,197091.0
2022-01-04 10:00:00,112.31,112.55,111.16,111.87,218315.0,103.534,103.7553,102.4739,103.1284,218315.0
2022-01-04 10:30:00,111.99,112.08,111.15,111.29,76518.0,103.239,103.322,102.4647,102.5937,76518.0
2022-01-04 11:00:00,111.29,113.0,110.93,111.49,154221.0,102.5937,104.1701,102.2619,102.7781,154221.0
2022-01-04 11:30:00,111.45,112.1,110.95,111.71,62520.0,102.7412,103.3404,102.2803,102.9809,62520.0
2022-01-04 12:00:00,111.67,112.34,111.21,112.16,64293.0,102.944,103.5617,102.52,103.3957,64293.0
2022-01-04 12:30:00,112.11,112.7,111.92,112.43,50452.0,103.3497,103.8936,103.1745,103.6447,50452.0
2022-01-04 13:00:00,112.38,113.01,112.29,113.01,49751.0,103.5986,104.1793,103.5156,104.1793,49751.0
2022-01-04 13:30:00,112.99,112.99,111.34,111.42,61765.0,104.1609,104.1609,102.6398,102.7136,61765.0
2022-01-04 14:00:00,111.39,112.32,111.38,111.67,47358.0,102.6859,103.5432,102.6767,102.944,47358.0
2022-01-04 14:30:00,111.69,111.74,110.51,111.0,109216.0,102.9625,103.0086,101.8747,102.3264,109216.0
2022-01-04 15:00:00,110.98,111.5,110.77,111.18,94119.0,102.308,102.7873,102.1144,102.4923,94119.0
2022-01-04 15:30:00,111.19,111.86,111.12,111.72,234195.0,102.5015,103.1192,102.437,102.9901,234195.0
2022-01-05 09:30:00,112.45,112.45,110.6,111.38,149950.0,103.6631,103.6631,101.9576,102.6767,149950.0
2022-01-05 10:00:00,111.22,111.33,110.03,110.5,87311.0,102.5292,102.6306,101.4322,101.8655,87311.0
2022-01-05 10:30:00,110.38,111.02,110.05,110.91,93181.0,101.7548,102.3448,101.4506,102.2434,93181.0
2022-01-05 11:00:00,110.91,111.45,110.54,110.73,101034.0,102.2434,102.7412,101.9023,102.0775,101034.0
2022-01-05 11:30:00,110.81,110.87,110.36,110.64,31911.0,102.1512,102.2065,101.7364,101.9945,31911.0
2022-01-05 12:00:00,110.66,111.15,110.57,110.92,53934.0,102.013,102.4647,101.93,102.2526,53934.0
2022-01-05 12:30:00,110.86,110.87,109.9,110.13,63399.0,102.1973,102.2065,101.3123,101.5244,63399.0
2022-01-05 13:00:00,110.11,110.28,109.76,110.13,84067.0,101.5059,101.6627,101.1833,101.5244,84067.0
2022-01-05 13:30:00,110.08,110.26,109.65,109.71,39715.0,101.4783,101.6442,101.0819,101.1372,39715.0
2022-01-05 14:00:00,109.68,110.1,108.63,108.73,87394.0,101.1095,101.4967,100.1416,100.2338,87394.0
2022-01-05 14:30:00,108.78,108.91,107.82,107.94,77580.0,100.2799,100.3997,99.3949,99.5055,77580.0
2022-01-05 15:00:00,107.89,107.9,106.45,106.73,133562.0,99.4594,99.4686,98.1319,98.3901,133562.0
2022-01-05 15:30:00,106.62,107.73,106.4,106.6,338565.0,98.2886,99.3119,98.0858,98.2702,338565.0
2022-01-06 09:30:00,112.53,112.75,108.6,108.66,498874.0,103.7368,103.9396,100.1139,100.1692,498874.0
2022-01-06 10:00:00,108.66,109.44,106.8,108.91,416851.0,100.1692,100.8883,98.4546,100.3997,416851.0
2022-01-06 10:30:00,109.03,110.56,108.63,110.22,151055.0,100.5103,101.9208,100.1416,101.6073,151055.0
2022-01-06 11:00:00,110.12,110.9,109.45,109.86,112828.0,101.5152,102.2342,100.8975,101.2755,112828.0
2022-01-06 11:30:00,109.86,110.66,109.31,110.51,59585.0,101.2755,102.013,100.7684,101.8747,59585.0
2022-01-06 12:00:00,110.54,111.01,110.22,110.8,67514.0,101.9023,102.3356,101.6073,102.142,67514.0
2022-01-06 12:30:00,110.88,111.12,110.49,110.78,82230.0,102.2158,102.437,101.8562,102.1236,82230.0
2022-01-06 13:00:00,110.88,111.15,110.42,110.6,70052.0,102.2158,102.4647,101.7917,101.9576,70052.0
2022-01-06 13:30:00,110.61,110.72,109.87,110.19,60017.0,101.9669,102.0683,101.2847,101.5797,60017.0
2022-01-06 14:00:00,110.11,110.5,109.5,109.97,58425.0,101.5059,101.8655,100.9436,101.3769,58425.0
2022-01-06 14:30:00,109.91,110.09,109.15,109.15,74945.0,101.3216,101.4875,100.621,100.621,74945.0
2022-01-06 15:00:00,109.25,109.54,108.74,109.12,87306.0,100.7131,100.9805,100.243,100.5933,87306.0
2022-01-06 15:30:00,109.14,109.2,107.74,108.07,315786.0,100.6117,100.667,99.3211,99.6253,315786.0
2022-01-07 09:30:00,108.82,110.37,107.89,109.27,126954.0,100.3167,101.7456,99.4594,100.7316,126954.0
2022-01-07 10:00:00,109.14,109.36,108.13,108.38,58720.0,100.6117,100.8145,99.6807,99.9111,58720.0
2022-01-07 10:30:00,108.22,108.5,106.51,107.12,76692.0,99.7636,100.0217,98.1872,98.7496,76692.0
2022-01-07 11:00:00,107.13,107.74,106.54,107.72,95492.0,98.7588,99.3211,98.2149,99.3027,95492.0
2022-01-07 11:30:00,107.72,108.25,107.46,108.17,86749.0,99.3027,99.7913,99.063,99.7175,86749.0
2022-01-07 12:00:00,108.2,108.73,107.89,107.93,112446.0,99.7452,100.2338,99.4594,99.4963,112446.0
2022-01-07 12:30:00,107.94,108.09,107.32,107.48,278789.0,99.5055,99.6438,98.9339,99.0814,278789.0
2022-01-07 13:00:00,107.5,107.73,107.13,107.34,81884.0,99.0999,99.3119,98.7588,98.9524,81884.0
2022-01-07 13:30:00,107.32,107.77,107.22,107.49,85003.0,98.9339,99.3488,98.8418,99.0907,85003.0
2022-01-07 14:00:00,107.62,108.46,107.51,108.24,68890.0,99.2105,99.9849,99.1091,99.7821,68890.0
2022-01-07 14:30:00,108.25,109.09,108.19,108.9,57910.0,99.7913,100.5656,99.736,100.3905,57910.0
2022-01-07 15:00:00,108.9,109.05,108.57,108.7,56251.0,100.3905,100.5288,100.0863,100.2061,56251.0
2022-01-07 15:30:00,108.73,109.37,108.72,109.31,202449.0,100.2338,100.8238,100.2246,100.7684,202449.0
2022-01-10 09:30:00,107.34,107.69,104.42,105.04,323118.0,98.9524,99.275,96.2606,96.8321,323118.0
2022-01-10 10:00:00,105.22,106.67,104.74,106.0,198484.0,96.998,98.3347,96.5556,97.7171,198484.0
2022-01-10 10:30:00,105.88,106.91,104.07,105.78,256274.0,97.6065,98.556,95.9379,97.5143,256274.0
2022-01-10 11:00:00,105.76,108.14,105.76,108.03,99864.0,97.4958,99.6899,97.4958,99.5885,99864.0
2022-01-10 11:30:00,107.94,109.04,107.59,109.04,84690.0,99.5055,100.5195,99.1829,100.5195,84690.0
2022-01-10 12:00:00,109.15,109.88,108.95,108.95,150664.0,100.621,101.2939,100.4366,100.4366,150664.0
2022-01-10 12:30:00,108.94,109.04,107.46,108.29,108675.0,100.4274,100.5195,99.063,99.8282,108675.0
2022-01-10 13:00:00,108.29,109.0,108.13,108.62,65445.0,99.8282,100.4827,99.6807,100.1324,65445.0
2022-01-10 13:30:00,108.65,108.97,108.0,108.92,62332.0,100.16,100.455,99.5608,100.4089,62332.0
2022-01-10 14:00:00,108.86,109.45,108.41,108.57,92566.0,100.3536,100.8975,99.9388,100.0863,92566.0
2022-01-10 14:30:00,108.5,109.56,108.41,109.3,56898.0,100.0217,100.9989,99.9388,100.7592,56898.0
2022-01-10 15:00:00,109.35,109.83,108.91,109.75,70366.0,100.8053,101.2478,100.3997,101.1741,70366.0
2022-01-10 15:30:00,109.75,110.73,109.35,110.57,297806.0,101.1741,102.0775,100.8053,101.93,297806.0
2022-01-11 09:30:00,110.11,111.77,108.92,111.28,118936.0,101.5059,103.0362,100.4089,102.5845,118936.0
2022-01-11 10:00:00,111.2,114.3,111.01,113.79,271297.0,102.5108,105.3685,102.3356,104.8984,271297.0
2022-01-11 10:30:00,113.89,114.31,112.18,113.17,174501.0,104.9906,105.3777,103.4142,104.3268,174501.0
2022-01-11 11:00:00,113.11,114.66,113.01,114.59,111403.0,104.2715,105.7004,104.1793,105.6359,111403.0
2022-01-11 11:30:00,114.54,115.4,114.18,114.18,168561.0,105.5898,106.3826,105.2579,105.2579,168561.0
2022-01-11 12:00:00,114.12,114.82,114.1,114.37,56689.0,105.2026,105.8479,105.1842,105.4331,56689.0
2022-01-11 12:30:00,114.31,115.01,114.24,114.87,61346.0,105.3777,106.023,105.3132,105.894,61346.0
2022-01-11 13:00:00,114.83,114.89,114.17,114.67,59832.0,105.8571,105.9124,105.2487,105.7096,59832.0
2022-01-11 13:30:00,114.63,114.74,114.12,114.33,65439.0,105.6727,105.7741,105.2026,105.3962,65439.0
2022-01-11 14:00:00,114.33,114.44,114.09,114.24,82640.0,105.3962,105.4976,105.1749,105.3132,82640.0
2022-01-11 14:30:00,114.21,115.21,113.65,115.11,68199.0,105.2856,106.2074,104.7693,106.1152,68199.0
2022-01-11 15:00:00,115.09,115.55,114.81,114.95,84524.0,106.0968,106.5209,105.8387,105.9677,84524.0
2022-01-11 15:30:00,114.94,116.07,114.72,116.06,357049.0,105.9585,107.0002,105.7557,106.991,357049.0
2022-01-12 09:30:00,116.7,118.25,116.29,117.59,108201.0,107.581,109.0099,107.203,108.4014,108201.0
2022-01-12 10:00:00,117.67,117.79,115.45,115.57,85308.0,108.4752,108.5858,106.4287,106.5393,85308.0
2022-01-12 10:30:00,115.57,115.84,114.76,115.0,153109.0,106.5393,106.7882,105.7926,106.0138,153109.0
2022-01-12 11:00:00,115.03,115.05,113.6,114.13,82816.0,106.0415,106.0599,104.7232,105.2118,82816.0
2022-01-12 11:30:00,114.17,114.83,114.09,114.18,73794.0,105.2487,105.8571,105.1749,105.2579,73794.0
2022-01-12 12:00:00,114.25,114.57,113.95,114.48,39304.0,105.3224,105.6174,105.0459,105.5345,39304.0
2022-01-12 12:30:00,114.47,115.29,114.47,115.01,48693.0,105.5252,106.2812,105.5252,106.023,48693.0
2022-01-12 13:00:00,115.01,115.3,114.71,115.26,42970.0,106.023,106.2904,105.7465,106.2535,42970.0
2022-01-12 13:30:00,115.24,115.79,115.01,115.32,40598.0,106.2351,106.7421,106.023,106.3088,40598.0
2022-01-12 14:00:00,115.28,115.54,114.87,115.44,40659.0,106.2719,106.5116,105.894,106.4194,40659.0
2022-01-12 14:30:00,115.47,115.7,115.22,115.56,37737.0,106.4471,106.6591,106.2166,106.5301,37737.0
2022-01-12 15:00:00,115.57,115.67,115.32,115.43,56366.0,106.5393,106.6315,106.3088,106.4102,56366.0
2022-01-12 15:30:00,115.4,116.29,115.31,115.63,193645.0,106.3826,107.203,106.2996,106.5946,193645.0
2022-01-13 09:30:00,116.85,117.49,116.02,116.32,63026.0,107.7193,108.3093,106.9541,107.2307,63026.0
2022-01-13 10:00:00,116.31,116.66,115.45,115.63,51732.0,107.2215,107.5441,106.4287,106.5946,51732.0
2022-01-13 10:30:00,115.71,115.96,114.78,115.34,98715.0,106.6683,106.8988,105.811,106.3273,98715.0
2022-01-13 11:00:00,115.25,116.55,115.07,116.55,75259.0,106.2443,107.4427,106.0784,107.4427,75259.0
2022-01-13 11:30:00,116.47,116.68,115.68,115.68,33926.0,107.369,107.5626,106.6407,106.6407,33926.0
2022-01-13 12:00:00,115.68,115.72,114.97,115.18,73367.0,106.6407,106.6776,105.9862,106.1798,73367.0
2022-01-13 12:30:00,115.09,115.78,115.05,115.69,45198.0,106.0968,106.7329,106.0599,106.6499,45198.0
2022-01-13 13:00:00,115.64,115.86,115.47,115.84,32110.0,106.6038,106.8066,106.4471,106.7882,32110.0
2022-01-13 13:30:00,115.78,116.06,115.37,115.96,32368.0,106.7329,106.991,106.3549,106.8988,32368.0
2022-01-13 14:00:00,115.94,115.95,115.04,115.12,33232.0,106.8804,106.8896,106.0507,106.1245,33232.0
2022-01-13 14:30:00,115.12,115.4,114.97,115.39,55471.0,106.1245,106.3826,105.9862,106.3734,55471.0
2022-01-13 15:00:00,115.29,115.34,114.24,114.37,72996.0,106.2812,106.3273,105.3132,105.4331,72996.0
2022-01-13 15:30:00,114.31,114.62,113.36,113.88,204531.0,105.3777,105.6635,104.502,104.9813,204531.0
2022-01-14 09:30:00,111.84,112.8,110.45,112.5,163448.0,103.1008,103.9857,101.8194,103.7092,163448.0
2022-01-14 10:00:00,112.55,114.13,112.0,112.99,138585.0,103.7553,105.2118,103.2483,104.1609,138585.0
2022-01-14 10:30:00,112.99,113.0,111.69,111.92,76454.0,104.1609,104.1701,102.9625,103.1745,76454.0
2022-01-14 11:00:00,111.99,112.22,110.41,111.25,63899.0,103.239,103.4511,101.7825,102.5569,63899.0
2022-01-14 11:30:00,111.25,112.26,111.05,111.71,64735.0,102.5569,103.4879,102.3725,102.9809,64735.0
2022-01-14 12:00:00,111.72,111.74,110.97,111.42,36482.0,102.9901,103.0086,102.2987,102.7136,36482.0
2022-01-14 12:30:00,111.41,111.61,110.69,111.3,105042.0,102.7044,102.8887,102.0406,102.6029,105042.0
2022-01-14 13:00:00,111.37,111.5,110.5,110.6,64355.0,102.6675,102.7873,101.8655,101.9576,64355.0
2022-01-14 13:30:00,110.55,111.54,110.37,111.3,54407.0,101.9116,102.8242,101.7456,102.6029,54407.0
2022-01-14 14:00:00,111.3,111.56,110.94,111.02,56500.0,102.6029,102.8426,102.2711,102.3448,56500.0
2022-01-14 14:30:00,111.02,111.7,110.95,111.47,44196.0,102.3448,102.9717,102.2803,102.7597,44196.0
2022-01-14 15:00:00,111.57,111.95,111.07,111.4,62677.0,102.8519,103.2022,102.3909,102.6951,62677.0
2022-01-14 15:30:00,111.46,112.07,111.37,111.63,199391.0,102.7504,103.3128,102.6675,102.9072,199391.0
2022-01-18 09:30:00,110.09,111.61,108.14,110.98,239592.0,101.4875,102.8887,99.6899,102.308,239592.0
2022-01-18 10:00:00,110.86,112.35,110.74,112.27,167134.0,102.1973,103.5709,102.0867,103.4972,167134.0
2022-01-18 10:30:00,112.17,112.93,111.55,112.54,113771.0,103.405,104.1056,102.8334,103.7461,113771.0
2022-01-18 11:00:00,112.57,113.11,112.25,112.33,78080.0,103.7737,104.2715,103.4787,103.5525,78080.0
2022-01-18 11:30:00,112.27,113.31,112.25,112.83,74585.0,103.4972,104.4559,103.4787,104.0134,74585.0
2022-01-18 12:00:00,112.89,113.05,111.92,112.27,64546.0,104.0687,104.2162,103.1745,103.4972,64546.0
2022-01-18 12:30:00,112.27,112.52,111.62,111.98,81886.0,103.4972,103.7276,102.8979,103.2298,81886.0
2022-01-18 13:00:00,111.93,112.16,111.54,112.0,48711.0,103.1837,103.3957,102.8242,103.2483,48711.0
2022-01-18 13:30:00,112.0,112.84,112.0,112.78,28163.0,103.2483,104.0226,103.2483,103.9673,28163.0
2022-01-18 14:00:00,112.73,113.74,112.73,113.36,71501.0,103.9212,104.8523,103.9212,104.502,71501.0
2022-01-18 14:30:00,113.44,114.26,113.42,113.64,79780.0,104.5757,105.3317,104.5573,104.7601,79780.0
2022-01-18 15:00:00,113.68,113.89,113.07,113.83,65395.0,104.797,104.9906,104.2346,104.9353,65395.0
2022-01-18 15:30:00,113.78,114.27,113.02,113.4,389513.0,104.8892,105.3409,104.1885,104.5389,389513.0
2022-01-19 09:30:00,114.45,119.54,114.35,117.88,344333.0,105.5068,110.1991,105.4146,108.6688,344333.0
2022-01-19 10:00:00,117.79,118.18,116.53,116.83,140434.0,108.5858,108.9453,107.4243,107.7008,140434.0
2022-01-19 10:30:00,116.89,116.91,114.4,115.84,172786.0,107.7561,107.7746,105.4607,106.7882,172786.0
2022-01-19 11:00:00,115.84,116.48,114.66,115.32,69178.0,106.7882,107.3782,105.7004,106.3088,69178.0
2022-01-19 11:30:00,115.48,116.14,114.74,116.09,54252.0,106.4563,107.0647,105.7741,107.0187,54252.0
2022-01-19 12:00:00,116.09,116.98,115.8,116.51,47711.0,107.0187,107.8391,106.7513,107.4058,47711.0
2022-01-19 12:30:00,116.38,116.44,115.52,116.04,52287.0,107.286,107.3413,106.4932,106.9726,52287.0
2022-01-19 13:00:00,116.01,116.12,115.42,115.73,49889.0,106.9449,107.0463,106.401,106.6868,49889.0
2022-01-19 13:30:00,115.72,116.12,115.6,115.88,33518.0,106.6776,107.0463,106.5669,106.8251,33518.0
2022-01-19 14:00:00,115.8,115.8,114.81,114.92,46888.0,106.7513,106.7513,105.8387,105.9401,46888.0
2022-01-19 14:30:00,114.93,115.97,114.81,115.81,60824.0,105.9493,106.908,105.8387,106.7605,60824.0
2022-01-19 15:00:00,115.81,115.96,115.04,115.19,64153.0,106.7605,106.8988,106.0507,106.189,64153.0
2022-01-19 15:30:00,115.2,115.22,114.25,114.41,228353.0,106.1982,106.2166,105.3224,105.4699,228353.0
2022-01-20 09:30:00,114.0,116.71,113.8,116.18,104842.0,105.092,107.5902,104.9076,107.1016,104842.0
2022-01-20 10:00:00,116.18,116.37,114.9,115.35,114294.0,107.1016,107.2768,105.9216,106.3365,114294.0
2022-01-20 10:30:00,115.37,116.27,114.9,114.99,113581.0,106.3549,107.1846,105.9216,106.0046,113581.0
2022-01-20 11:00:00,114.91,115.23,114.4,115.18,49546.0,105.9309,106.2259,105.4607,106.1798,49546.0
2022-01-20 11:30:00,115.05,116.1,115.0,115.5,99451.0,106.0599,107.0279,106.0138,106.4748,99451.0
2022-01-20 12:00:00,115.5,115.66,114.69,115.24,64736.0,106.4748,106.6223,105.7281,106.2351,64736.0
2022-01-20 12:30:00,115.31,115.36,114.95,115.11,68309.0,106.2996,106.3457,105.9677,106.1152,68309.0
2022-01-20 13:00:00,115.08,115.15,114.19,114.46,123350.0,106.0876,106.1521,105.2671,105.516,123350.0
2022-01-20 13:30:00,114.43,114.95,114.21,114.82,128783.0,105.4884,105.9677,105.2856,105.8479,128783.0
2022-01-20 14:00:00,114.83,115.19,113.84,113.9,55067.0,105.8571,106.189,104.9445,104.9998,55067.0
2022-01-20 14:30:00,113.86,114.2,113.33,113.5,100434.0,104.9629,105.2763,104.4743,104.631,100434.0
2022-01-20 15:00:00,113.45,113.87,112.49,112.91,222271.0,104.5849,104.9721,103.7,104.0871,222271.0
2022-01-20 15:30:00,112.89,113.0,110.22,111.03,653460.0,104.0687,104.1701,101.6073,102.354,653460.0
2022-01-21 09:30:00,109.33,111.39,108.06,109.62,282817.0,100.7869,102.6859,99.6161,101.0542,282817.0
2022-01-21 10:00:00,109.82,110.39,108.42,109.25,164399.0,101.2386,101.7641,99.948,100.7131,164399.0
2022-01-21 10:30:00,109.25,112.04,109.07,111.25,105365.0,100.7131,103.2851,100.5472,102.5569,105365.0
2022-01-21 11:00:00,111.25,112.69,111.0,111.95,61579.0,102.5569,103.8843,102.3264,103.2022,61579.0
2022-01-21 11:30:00,111.9,111.9,110.09,110.68,87867.0,103.1561,103.1561,101.4875,102.0314,87867.0
2022-01-21 12:00:00,110.53,110.82,109.65,109.97,157380.0,101.8931,102.1605,101.0819,101.3769,157380.0
2022-01-21 12:30:00,110.04,110.78,109.87,110.48,250142.0,101.4414,102.1236,101.2847,101.847,250142.0
2022-01-21 13:00:00,110.55,110.97,109.96,110.27,51128.0,101.9116,102.2987,101.3677,101.6534,51128.0
2022-01-21 13:30:00,110.31,110.88,110.09,110.13,55051.0,101.6903,102.2158,101.4875,101.5244,55051.0
2022-01-21 14:00:00,110.17,110.58,109.86,109.98,162360.0,101.5612,101.9392,101.2755,101.3861,162360.0
2022-01-21 14:30:00,109.95,110.38,109.68,109.69,150194.0,101.3584,101.7548,101.1095,101.1188,150194.0
2022-01-21 15:00:00,109.68,110.16,109.62,109.75,156832.0,101.1095,101.552,101.0542,101.1741,156832.0
2022-01-21 15:30:00,109.73,110.39,109.19,109.68,448411.0,101.1556,101.7641,100.6578,101.1095,448411.0
2022-01-24 09:30:00,107.0,109.5,105.62,106.34,393858.0,98.639,100.9436,97.3668,98.0305,393858.0
2022-01-24 10:00:00,106.3,107.41,104.77,107.15,336109.0,97.9937,99.0169,96.5832,98.7772,336109.0
2022-01-24 10:30:00,107.05,108.66,106.96,108.02,208114.0,98.685,100.1692,98.6021,99.5793,208114.0
2022-01-24 11:00:00,107.84,108.62,106.59,107.45,146392.0,99.4133,100.1324,98.261,99.0538,146392.0
2022-01-24 11:30:00,107.63,109.44,107.42,109.44,101970.0,99.2197,100.8883,99.0261,100.8883,101970.0
2022-01-24 12:00:00,109.23,109.34,107.23,108.07,87173.0,100.6947,100.7961,98.851,99.6253,87173.0
2022-01-24 12:30:00,108.18,109.95,107.66,109.89,130280.0,99.7267,101.3584,99.2474,101.3031,130280.0
2022-01-24 13:00:00,109.8,112.58,109.74,112.3,139457.0,101.2202,103.7829,101.1648,103.5248,139457.0
2022-01-24 13:30:00,112.2,115.21,112.16,114.52,196235.0,103.4326,106.2074,103.3957,105.5713,196235.0
2022-01-24 14:00:00,114.5,115.32,112.74,112.97,161841.0,105.5529,106.3088,103.9304,104.1425,161841.0
2022-01-24 14:30:00,112.99,114.08,112.09,114.06,115382.0,104.1609,105.1657,103.3312,105.1473,115382.0
2022-01-24 15:00:00,113.97,115.76,113.94,115.44,116792.0,105.0643,106.7144,105.0367,106.4194,116792.0
2022-01-24 15:30:00,115.37,116.64,114.94,116.5,326054.0,106.3549,107.5257,105.9585,107.3966,326054.0
2022-01-25 09:30:00,114.96,115.96,113.17,114.36,142404.0,105.977,106.8988,104.3268,105.4238,142404.0
2022-01-25 10:00:00,114.5,117.5,114.25,117.44,135306.0,105.5529,108.3185,105.3224,108.2632,135306.0
2022-01-25 10:30:00,117.31,117.71,116.25,116.95,152982.0,108.1433,108.5121,107.1662,107.8115,152982.0
2022-01-25 11:00:00,116.87,118.5,116.29,117.74,113435.0,107.7377,109.2403,107.203,108.5397,113435.0
2022-01-25 11:30:00,117.56,118.12,116.24,117.77,269119.0,108.3738,108.89,107.1569,108.5674,269119.0
2022-01-25 12:00:00,117.87,118.81,117.26,118.25,195787.0,108.6596,109.5261,108.0972,109.0099,195787.0
2022-01-25 12:30:00,118.32,118.86,117.71,118.37,325530.0,109.0744,109.5722,108.5121,109.1205,325530.0
2022-01-25 13:00:00,118.39,118.39,116.62,117.35,78195.0,109.1389,109.1389,107.5072,108.1802,78195.0
2022-01-25 13:30:00,117.4,119.12,117.16,118.9,192979.0,108.2263,109.8119,108.005,109.6091,192979.0
2022-01-25 14:00:00,118.85,120.14,118.55,119.93,364539.0,109.563,110.7522,109.2864,110.5586,364539.0
2022-01-25 14:30:00,119.91,119.97,118.44,119.34,214962.0,110.5402,110.5955,109.185,110.0147,214962.0
2022-01-25 15:00:00,119.39,119.43,118.37,118.58,97968.0,110.0608,110.0977,109.1205,109.3141,97968.0
2022-01-25 15:30:00,118.57,118.75,117.45,117.94,241878.0,109.3049,109.4708,108.2724,108.7241,241878.0
2022-01-26 09:30:00,117.51,120.56,117.51,119.36,155149.0,108.3277,111.1394,108.3277,110.0331,155149.0
2022-01-26 10:00:00,119.27,119.67,117.18,117.36,140801.0,109.9502,110.3189,108.0235,108.1894,140801.0
2022-01-26 10:30:00,117.29,117.58,116.63,116.7,94494.0,108.1249,108.3922,107.5165,107.581,94494.0
2022-01-26 11:00:00,116.54,117.06,115.86,116.79,77455.0,107.4335,107.9129,106.8066,107.664,77455.0
2022-01-26 11:30:00,116.85,117.86,116.22,117.58,63359.0,107.7193,108.6503,107.1385,108.3922,63359.0
2022-01-26 12:00:00,117.75,117.75,116.56,116.59,43879.0,108.5489,108.5489,107.4519,107.4796,43879.0
2022-01-26 12:30:00,116.55,117.26,116.34,117.0,37933.0,107.4427,108.0972,107.2491,107.8575,37933.0
2022-01-26 13:00:00,117.0,117.64,116.09,117.56,55276.0,107.8575,108.4475,107.0187,108.3738,55276.0
2022-01-26 13:30:00,117.51,117.82,117.17,117.66,61493.0,108.3277,108.6135,108.0143,108.466,61493.0
2022-01-26 14:00:00,117.83,118.63,116.09,117.37,92050.0,108.6227,109.3602,107.0187,108.1986,92050.0
2022-01-26 14:30:00,117.46,117.61,114.76,115.1,89944.0,108.2816,108.4199,105.7926,106.106,89944.0
2022-01-26 15:00:00,115.25,115.25,113.09,114.4,129761.0,106.2443,106.2443,104.2531,105.4607,129761.0
2022-01-26 15:30:00,114.33,114.96,113.14,113.68,255444.0,105.3962,105.977,104.2992,104.797,255444.0
2022-01-27 09:30:00,115.01,117.46,115.0,115.1,95891.0,106.023,108.2816,106.0138,106.106,95891.0
2022-01-27 10:00:00,115.0,116.7,114.7,114.84,85522.0,106.0138,107.581,105.7373,105.8663,85522.0
2022-01-27 10:30:00,114.95,115.13,114.1,114.84,196690.0,105.9677,106.1337,105.1842,105.8663,196690.0
2022-01-27 11:00:00,115.0,115.95,114.0,114.29,65364.0,106.0138,106.8896,105.092,105.3593,65364.0
2022-01-27 11:30:00,114.29,115.33,114.28,114.62,44030.0,105.3593,106.318,105.3501,105.6635,44030.0
2022-01-27 12:00:00,114.57,114.57,113.52,113.71,53919.0,105.6174,105.6174,104.6495,104.8246,53919.0
2022-01-27 12:30:00,113.7,113.78,112.87,113.38,68810.0,104.8154,104.8892,104.0503,104.5204,68810.0
2022-01-27 13:00:00,113.23,113.28,111.75,111.82,88669.0,104.3821,104.4282,103.0178,103.0823,88669.0
2022-01-27 13:30:00,111.82,112.56,111.58,112.56,43500.0,103.0823,103.7645,102.8611,103.7645,43500.0
2022-01-27 14:00:00,112.41,113.03,111.93,112.14,37319.0,103.6262,104.1978,103.1837,103.3773,37319.0
2022-01-27 14:30:00,112.17,112.82,111.72,112.33,41425.0,103.405,104.0042,102.9901,103.5525,41425.0
2022-01-27 15:00:00,112.37,112.79,111.7,112.45,68444.0,103.5893,103.9765,102.9717,103.6631,68444.0
2022-01-27 15:30:00,112.46,112.46,111.28,111.76,251122.0,103.6723,103.6723,102.5845,103.027,251122.0
2022-01-28 09:30:00,111.65,112.43,110.09,110.34,86820.0,102.9256,103.6447,101.4875,101.718,86820.0
2022-01-28 10:00:00,110.46,111.26,109.66,109.68,90239.0,101.8286,102.5661,101.0911,101.1095,90239.0
2022-01-28 10:30:00,109.78,111.87,108.91,111.8,137197.0,101.2017,103.1284,100.3997,103.0639,137197.0
2022-01-28 11:00:00,111.89,112.93,111.15,112.54,52997.0,103.1468,104.1056,102.4647,103.7461,52997.0
2022-01-28 11:30:00,112.69,113.22,112.29,113.02,65181.0,103.8843,104.3729,103.5156,104.1885,65181.0
2022-01-28 12:00:00,113.12,113.29,111.55,111.7,52868.0,104.2807,104.4374,102.8334,102.9717,52868.0
2022-01-28 12:30:00,111.62,111.92,110.44,110.55,49644.0,102.8979,103.1745,101.8101,101.9116,49644.0
2022-01-28 13:00:00,110.7,111.05,110.14,110.49,53003.0,102.0498,102.3725,101.5336,101.8562,53003.0
2022-01-28 13:30:00,110.47,111.3,110.05,111.14,95329.0,101.8378,102.6029,101.4506,102.4555,95329.0
2022-01-28 14:00:00,111.17,111.57,110.49,110.63,67548.0,102.4831,102.8519,101.8562,101.9853,67548.0
2022-01-28 14:30:00,110.65,112.05,110.48,111.88,40709.0,102.0037,103.2943,101.847,103.1376,40709.0
2022-01-28 15:00:00,111.83,112.35,111.58,112.23,51977.0,103.0915,103.5709,102.8611,103.4603,51977.0
2022-01-28 15:30:00,112.14,113.25,111.66,113.25,228245.0,103.3773,104.4006,102.9348,104.4006,228245.0
2022-01-31 09:30:00,113.54,114.94,113.21,114.84,43034.0,104.6679,105.9585,104.3637,105.8663,43034.0
2022-01-31 10:00:00,114.83,115.65,114.81,115.29,41269.0,105.8571,106.613,105.8387,106.2812,41269.0
2022-01-31 10:30:00,115.25,115.34,114.3,114.7,25958.0,106.2443,106.3273,105.3685,105.7373,25958.0
2022-01-31 11:00:00,114.76,115.52,114.27,115.44,30988.0,105.7926,106.4932,105.3409,106.4194,30988.0
2022-01-31 11:30:00,115.33,115.8,115.2,115.5,29159.0,106.318,106.7513,106.1982,106.4748,29159.0
2022-01-31 12:00:00,115.55,116.11,115.53,115.69,26479.0,106.5209,107.0371,106.5024,106.6499,26479.0
2022-01-31 12:30:00,115.66,115.66,114.98,115.31,18501.0,106.6223,106.6223,105.9954,106.2996,18501.0
2022-01-31 13:00:00,115.21,115.56,115.06,115.11,21871.0,106.2074,106.5301,106.0691,106.1152,21871.0
2022-01-31 13:30:00,115.17,115.19,114.42,114.6,29828.0,106.1705,106.189,105.4792,105.6451,29828.0
2022-01-31 14:00:00,114.64,114.9,114.37,114.87,24627.0,105.682,105.9216,105.4331,105.894,24627.0
2022-01-31 14:30:00,114.87,115.21,114.45,114.46,55389.0,105.894,106.2074,105.5068,105.516,55389.0
2022-01-31 15:00:00,114.5,114.83,113.79,114.06,52030.0,105.5529,105.8571,104.8984,105.1473,52030.0
2022-01-31 15:30:00,114.0,115.42,113.96,115.34,157653.0,105.092,106.401,105.0551,106.3273,157653.0
2022-02-01 09:30:00,116.0,119.33,115.98,117.29,160963.0,106.9357,110.0055,106.9173,108.1249,160963.0
2022-02-01 10:00:00,117.21,117.45,115.57,117.17,76741.0,108.0511,108.2724,106.5393,108.0143,76741.0
2022-02-01 10:30:00,117.26,118.04,117.14,117.71,63406.0,108.0972,108.8163,107.9866,108.5121,63406.0
2022-02-01 11:00:00,117.63,118.19,117.34,118.13,59299.0,108.4383,108.9546,108.171,108.8992,59299.0
2022-02-01 11:30:00,117.98,118.54,117.63,118.43,39940.0,108.761,109.2772,108.4383,109.1758,39940.0
2022-02-01 12:00:00,118.37,118.57,117.84,117.87,27403.0,109.1205,109.3049,108.6319,108.6596,27403.0
2022-02-01 12:30:00,117.86,118.29,117.44,118.25,32595.0,108.6503,109.0467,108.2632,109.0099,32595.0
2022-02-01 13:00:00,118.25,118.53,117.95,118.0,22482.0,109.0099,109.268,108.7333,108.7794,22482.0
2022-02-01 13:30:00,117.99,117.99,116.87,117.12,24810.0,108.7702,108.7702,107.7377,107.9682,24810.0
2022-02-01 14:00:00,117.25,117.41,116.73,117.08,27880.0,108.088,108.2355,107.6086,107.9313,27880.0
2022-02-01 14:30:00,117.1,117.53,117.1,117.4,28157.0,107.9497,108.3461,107.9497,108.2263,28157.0
2022-02-01 15:00:00,117.4,117.89,117.3,117.88,28084.0,108.2263,108.678,108.1341,108.6688,28084.0
2022-02-01 15:30:00,117.9,118.47,117.9,118.12,110186.0,108.6872,109.2127,108.6872,108.89,110186.0
2022-02-02 09:30:00,118.25,119.1,115.41,117.05,80892.0,109.0099,109.7935,106.3918,107.9036,80892.0
2022-02-02 10:00:00,116.9,117.83,116.29,116.63,42542.0,107.7654,108.6227,107.203,107.5165,42542.0
2022-02-02 10:30:00,116.86,118.06,116.38,117.62,47083.0,107.7285,108.8347,107.286,108.4291,47083.0
2022-02-02 11:00:00,117.7,117.83,115.49,115.57,40498.0,108.5028,108.6227,106.4655,106.5393,40498.0
2022-02-02 11:30:00,115.6,115.61,114.38,114.68,64167.0,106.5669,106.5762,105.4423,105.7188,64167.0
2022-02-02 12:00:00,114.76,115.22,114.56,115.06,57185.0,105.7926,106.2166,105.6082,106.0691,57185.0
2022-02-02 12:30:00,115.01,116.01,114.92,115.67,62937.0,106.023,106.9449,105.9401,106.6315,62937.0
2022-02-02 13:00:00,115.67,115.96,115.38,115.38,31338.0,106.6315,106.8988,106.3641,106.3641,31338.0
2022-02-02 13:30:00,115.39,115.73,115.18,115.67,34252.0,106.3734,106.6868,106.1798,106.6315,34252.0
2022-02-02 14:00:00,115.71,116.24,115.57,115.66,29479.0,106.6683,107.1569,106.5393,106.6223,29479.0
2022-02-02 14:30:00,115.75,116.41,115.74,115.95,34085.0,106.7052,107.3137,106.696,106.8896,34085.0
2022-02-02 15:00:00,115.98,116.56,115.85,116.03,72192.0,106.9173,107.4519,106.7974,106.9633,72192.0
2022-02-02 15:30:00,116.08,116.19,115.41,115.69,153462.0,107.0094,107.1108,106.3918,106.6499,153462.0
2022-02-03 09:30:00,114.7,115.9,113.75,113.81,106419.0,105.7373,106.8435,104.8615,104.9168,106419.0
2022-02-03 10:00:00,113.91,114.62,113.51,113.75,80688.0,105.009,105.6635,104.6403,104.8615,80688.0
2022-02-03 10:30:00,113.8,114.09,112.67,113.04,79673.0,104.9076,105.1749,103.8659,104.207,79673.0
2022-02-03 11:00:00,112.93,113.85,112.45,113.29,43625.0,104.1056,104.9537,103.6631,104.4374,43625.0
2022-02-03 11:30:00,113.25,113.56,111.78,111.82,71128.0,104.4006,104.6864,103.0454,103.0823,71128.0
2022-02-03 12:00:00,111.8,112.52,111.64,111.86,49663.0,103.0639,103.7276,102.9164,103.1192,49663.0
2022-02-03 12:30:00,111.84,112.13,111.41,111.97,63908.0,103.1008,103.3681,102.7044,103.2206,63908.0
2022-02-03 13:00:00,111.9,112.23,111.67,112.1,53415.0,103.1561,103.4603,102.944,103.3404,53415.0
2022-02-03 13:30:00,112.09,112.88,112.08,112.63,36446.0,103.3312,104.0595,103.322,103.829,36446.0
2022-02-03 14:00:00,112.69,114.22,112.69,114.11,85216.0,103.8843,105.2948,103.8843,105.1934,85216.0
2022-02-03 14:30:00,114.12,114.53,113.5,113.83,66804.0,105.2026,105.5806,104.631,104.9353,66804.0
2022-02-03 15:00:00,113.9,114.0,113.0,113.03,41116.0,104.9998,105.092,104.1701,104.1978,41116.0
2022-02-03 15:30:00,113.04,113.07,111.74,111.94,179108.0,104.207,104.2346,103.0086,103.1929,179108.0
2022-02-04 09:30:00,113.34,114.07,109.98,111.09,81109.0,104.4835,105.1565,101.3861,102.4094,81109.0
2022-02-04 10:00:00,111.09,112.31,110.81,111.86,31464.0,102.4094,103.534,102.1512,103.1192,31464.0
2022-02-04 10:30:00,111.55,111.81,109.2,109.46,51558.0,102.8334,103.0731,100.667,100.9067,51558.0
2022-02-04 11:00:00,109.63,110.03,108.46,109.07,48398.0,101.0634,101.4322,99.9849,100.5472,48398.0
2022-02-04 11:30:00,109.05,109.92,109.01,109.85,23967.0,100.5288,101.3308,100.4919,101.2663,23967.0
2022-02-04 12:00:00,109.85,110.51,109.69,110.37,38246.0,101.2663,101.8747,101.1188,101.7456,38246.0
2022-02-04 12:30:00,110.42,111.17,110.23,111.08,47570.0,101.7917,102.4831,101.6166,102.4001,47570.0
2022-02-04 13:00:00,111.09,112.09,111.06,111.72,42864.0,102.4094,103.3312,102.3817,102.9901,42864.0
2022-02-04 13:30:00,111.74,111.99,111.47,111.83,26498.0,103.0086,103.239,102.7597,103.0915,26498.0
2022-02-04 14:00:00,111.97,112.04,111.59,111.85,21979.0,103.2206,103.2851,102.8703,103.11,21979.0
2022-02-04 14:30:00,111.9,112.31,111.7,111.96,38641.0,103.1561,103.534,102.9717,103.2114,38641.0
2022-02-04 15:00:00,111.99,112.44,111.99,112.21,31759.0,103.239,103.6539,103.239,103.4418,31759.0
2022-02-04 15:30:00,112.2,112.46,111.33,111.56,145135.0,103.4326,103.6723,102.6306,102.8426,145135.0
2022-02-07 09:30:00,112.28,113.84,112.28,113.71,62978.0,103.5064,104.9445,103.5064,104.8246,62978.0
2022-02-07 10:00:00,113.72,113.72,112.51,113.1,44906.0,104.8338,104.8338,103.7184,104.2623,44906.0
2022-02-07 10:30:00,113.31,113.57,112.37,113.28,33516.0,104.4559,104.6956,103.5893,104.4282,33516.0
2022-02-07 11:00:00,113.48,113.48,112.34,112.38,16750.0,104.6126,104.6126,103.5617,103.5986,16750.0
2022-02-07 11:30:00,112.48,112.52,111.48,111.98,25253.0,103.6907,103.7276,102.7689,103.2298,25253.0
2022-02-07 12:00:00,112.0,112.18,111.34,111.41,60296.0,103.2483,103.4142,102.6398,102.7044,60296.0
2022-02-07 12:30:00,111.35,112.12,111.2,112.0,33922.0,102.649,103.3589,102.5108,103.2483,33922.0
2022-02-07 13:00:00,111.99,112.45,111.93,112.35,24368.0,103.239,103.6631,103.1837,103.5709,24368.0
2022-02-07 13:30:00,112.42,112.79,112.29,112.76,12516.0,103.6354,103.9765,103.5156,103.9489,12516.0
2022-02-07 14:00:00,112.68,113.19,112.66,113.12,15548.0,103.8751,104.3453,103.8567,104.2807,15548.0
2022-02-07 14:30:00,113.16,113.22,112.88,113.04,14140.0,104.3176,104.3729,104.0595,104.207,14140.0
2022-02-07 15:00:00,112.95,113.51,112.88,112.96,30806.0,104.124,104.6403,104.0595,104.1332,30806.0
2022-02-07 15:30:00,113.01,113.25,112.38,112.69,105202.0,104.1793,104.4006,103.5986,103.8843,105202.0
2022-02-08 09:30:00,111.6,113.18,111.6,111.78,32568.0,102.8795,104.336,102.8795,103.0454,32568.0
2022-02-08 10:00:00,111.78,112.71,111.18,112.03,44454.0,103.0454,103.9028,102.4923,103.2759,44454.0
2022-02-08 10:30:00,112.12,113.1,111.82,112.97,37323.0,103.3589,104.2623,103.0823,104.1425,37323.0
2022-02-08 11:00:00,113.05,113.62,113.05,113.5,33640.0,104.2162,104.7417,104.2162,104.631,33640.0
2022-02-08 11:30:00,113.62,114.43,113.56,113.87,37572.0,104.7417,105.4884,104.6864,104.9721,37572.0
2022-02-08 12:00:00,113.87,114.59,113.85,114.44,25021.0,104.9721,105.6359,104.9537,105.4976,25021.0
2022-02-08 12:30:00,114.51,115.2,114.51,115.08,46078.0,105.5621,106.1982,105.5621,106.0876,46078.0
2022-02-08 13:00:00,115.03,115.31,114.62,114.7,33074.0,106.0415,106.2996,105.6635,105.7373,33074.0
2022-02-08 13:30:00,114.78,114.98,114.28,114.62,13602.0,105.811,105.9954,105.3501,105.6635,13602.0
2022-02-08 14:00:00,114.62,114.78,113.86,113.86,11419.0,105.6635,105.811,104.9629,104.9629,11419.0
2022-02-08 14:30:00,113.81,114.17,113.64,114.06,27473.0,104.9168,105.2487,104.7601,105.1473,27473.0
2022-02-08 15:00:00,113.89,114.39,113.79,114.01,18479.0,104.9906,105.4515,104.8984,105.1012,18479.0
2022-02-08 15:30:00,114.08,114.76,114.07,114.44,147791.0,105.1657,105.7926,105.1565,105.4976,147791.0
2022-02-09 09:30:00,115.11,115.81,114.38,114.97,37302.0,106.1152,106.7605,105.4423,105.9862,37302.0
2022-02-09 10:00:00,114.95,115.67,114.83,115.11,64629.0,105.9677,106.6315,105.8571,106.1152,64629.0
2022-02-09 10:30:00,115.13,116.46,115.13,116.1,38581.0,106.1337,107.3597,106.1337,107.0279,38581.0
2022-02-09 11:00:00,116.17,116.72,116.07,116.51,29014.0,107.0924,107.5994,107.0002,107.4058,29014.0
2022-02-09 11:30:00,116.52,116.6,115.91,116.09,48278.0,107.4151,107.4888,106.8527,107.0187,48278.0
2022-02-09 12:00:00,116.09,116.2,115.85,116.03,28499.0,107.0187,107.1201,106.7974,106.9633,28499.0
2022-02-09 12:30:00,115.88,116.3,115.64,116.07,44010.0,106.8251,107.2122,106.6038,107.0002,44010.0
2022-02-09 13:00:00,116.12,116.62,116.05,116.1,26716.0,107.0463,107.5072,106.9818,107.0279,26716.0
2022-02-09 13:30:00,116.03,116.28,115.92,116.28,7458.0,106.9633,107.1938,106.8619,107.1938,7458.0
2022-02-09 14:00:00,116.23,116.76,116.22,116.76,20004.0,107.1477,107.6363,107.1385,107.6363,20004.0
2022-02-09 14:30:00,116.69,116.81,116.52,116.7,14568.0,107.5718,107.6824,107.4151,107.581,14568.0
2022-02-09 15:00:00,116.61,116.74,116.22,116.65,17850.0,107.498,107.6179,107.1385,107.5349,17850.0
2022-02-09 15:30:00,116.62,117.18,116.46,117.18,107334.0,107.5072,108.0235,107.3597,108.0235,107334.0
2022-02-10 09:30:00,114.71,116.97,114.39,116.05,64002.0,105.7465,107.8299,105.4515,106.9818,64002.0
2022-02-10 10:00:00,116.05,116.91,115.75,116.64,41113.0,106.9818,107.7746,106.7052,107.5257,41113.0
2022-02-10 10:30:00,116.48,117.08,115.76,116.17,47690.0,107.3782,107.9313,106.7144,107.0924,47690.0
2022-02-10 11:00:00,116.18,116.95,116.0,116.65,42904.0,107.1016,107.8115,106.9357,107.5349,42904.0
2022-02-10 11:30:00,116.63,116.63,115.88,116.4,22553.0,107.5165,107.5165,106.8251,107.3044,22553.0
2022-02-10 12:00:00,116.4,117.66,116.28,117.66,18044.0,107.3044,108.466,107.1938,108.466,18044.0
2022-02-10 12:30:00,117.55,117.82,116.65,117.04,25775.0,108.3646,108.6135,107.5349,107.8944,25775.0
2022-02-10 13:00:00,117.1,117.26,115.91,116.04,25404.0,107.9497,108.0972,106.8527,106.9726,25404.0
2022-02-10 13:30:00,116.05,116.17,115.38,116.15,16248.0,106.9818,107.0924,106.3641,107.074,16248.0
2022-02-10 14:00:00,116.09,116.13,115.06,115.58,29871.0,107.0187,107.0555,106.0691,106.5485,29871.0
2022-02-10 14:30:00,115.58,116.11,115.09,115.14,22136.0,106.5485,107.0371,106.0968,106.1429,22136.0
2022-02-10 15:00:00,115.2,115.71,114.93,115.14,27450.0,106.1982,106.6683,105.9493,106.1429,27450.0
2022-02-10 15:30:00,115.07,115.07,113.76,114.33,115393.0,106.0784,106.0784,104.8707,105.3962,115393.0
2022-02-11 09:30:00,114.74,114.98,113.06,113.34,37259.0,105.7741,105.9954,104.2254,104.4835,37259.0
2022-02-11 10:00:00,113.45,114.38,113.29,113.9,23776.0,104.5849,105.4423,104.4374,104.9998,23776.0
2022-02-11 10:30:00,113.95,114.2,113.43,113.96,22628.0,105.0459,105.2763,104.5665,105.0551,22628.0
2022-02-11 11:00:00,114.05,114.81,113.99,114.5,33905.0,105.1381,105.8387,105.0828,105.5529,33905.0
2022-02-11 11:30:00,114.68,114.71,113.51,113.91,12378.0,105.7188,105.7465,104.6403,105.009,12378.0
2022-02-11 12:00:00,113.96,115.13,113.92,115.11,15767.0,105.0551,106.1337,105.0182,106.1152,15767.0
2022-02-11 12:30:00,114.98,115.22,114.39,114.63,24353.0,105.9954,106.2166,105.4515,105.6727,24353.0
2022-02-11 13:00:00,114.7,115.04,114.36,114.43,12201.0,105.7373,106.0507,105.4238,105.4884,12201.0
2022-02-11 13:30:00,114.42,114.42,112.22,112.44,56564.0,105.4792,105.4792,103.4511,103.6539,56564.0
2022-02-11 14:00:00,112.45,113.02,111.56,111.64,74280.0,103.6631,104.1885,102.8426,102.9164,74280.0
2022-02-11 14:30:00,111.6,112.54,111.27,111.84,125312.0,102.8795,103.7461,102.5753,103.1008,125312.0
2022-02-11 15:00:00,111.84,112.42,111.53,111.62,58017.0,103.1008,103.6354,102.815,102.8979,58017.0
2022-02-11 15:30:00,111.55,111.91,110.85,111.7,146840.0,102.8334,103.1653,102.1881,102.9717,146840.0
2022-02-14 09:30:00,110.81,112.31,110.43,110.79,115583.0,102.1512,103.534,101.8009,102.1328,115583.0
2022-02-14 10:00:00,110.8,110.8,109.46,110.23,100437.0,102.142,102.142,100.9067,101.6166,100437.0
2022-02-14 10:30:00,110.14,110.15,108.88,109.36,58966.0,101.5336,101.5428,100.372,100.8145,58966.0
2022-02-14 11:00:00,109.36,111.05,109.24,110.93,35227.0,100.8145,102.3725,100.7039,102.2619,35227.0
2022-02-14 11:30:00,110.92,111.5,110.73,111.07,12899.0,102.2526,102.7873,102.0775,102.3909,12899.0
2022-02-14 12:00:00,111.19,111.46,110.76,111.31,18574.0,102.5015,102.7504,102.1051,102.6122,18574.0
2022-02-14 12:30:00,111.4,111.5,111.04,111.14,17674.0,102.6951,102.7873,102.3633,102.4555,17674.0
2022-02-14 13:00:00,111.2,111.68,110.91,111.09,30694.0,102.5108,102.9533,102.2434,102.4094,30694.0
2022-02-14 13:30:00,111.08,111.09,110.1,110.17,38168.0,102.4001,102.4094,101.4967,101.5612,38168.0
2022-02-14 14:00:00,110.2,110.47,109.73,110.31,58242.0,101.5889,101.8378,101.1556,101.6903,58242.0
2022-02-14 14:30:00,110.22,110.68,109.92,110.51,33497.0,101.6073,102.0314,101.3308,101.8747,33497.0
2022-02-14 15:00:00,110.58,110.7,109.88,110.42,54923.0,101.9392,102.0498,101.2939,101.7917,54923.0
2022-02-14 15:30:00,110.42,110.77,109.72,109.89,244054.0,101.7917,102.1144,101.1464,101.3031,244054.0
2022-02-15 09:30:00,112.11,113.0,111.47,112.02,65713.0,103.3497,104.1701,102.7597,103.2667,65713.0
2022-02-15 10:00:00,112.07,112.14,111.03,111.81,49142.0,103.3128,103.3773,102.354,103.0731,49142.0
2022-02-15 10:30:00,111.81,112.02,111.0,111.94,77238.0,103.0731,103.2667,102.3264,103.1929,77238.0
2022-02-15 11:00:00,111.95,112.81,111.79,112.58,40785.0,103.2022,103.995,103.0547,103.7829,40785.0
2022-02-15 11:30:00,112.62,113.03,112.38,112.98,56637.0,103.8198,104.1978,103.5986,104.1517,56637.0
2022-02-15 12:00:00,112.94,113.09,112.11,112.31,30006.0,104.1148,104.2531,103.3497,103.534,30006.0
2022-02-15 12:30:00,112.33,112.97,111.87,112.32,145954.0,103.5525,104.1425,103.1284,103.5432,145954.0
2022-02-15 13:00:00,112.34,113.16,112.29,113.08,33456.0,103.5617,104.3176,103.5156,104.2439,33456.0
2022-02-15 13:30:00,113.08,114.54,112.99,114.05,88310.0,104.2439,105.5898,104.1609,105.1381,88310.0
2022-02-15 14:00:00,114.05,114.56,113.99,114.22,47810.0,105.1381,105.6082,105.0828,105.2948,47810.0
2022-02-15 14:30:00,114.27,114.33,113.65,114.05,44977.0,105.3409,105.3962,104.7693,105.1381,44977.0
2022-02-15 15:00:00,114.06,114.37,113.88,114.06,42174.0,105.1473,105.4331,104.9813,105.1473,42174.0
2022-02-15 15:30:00,114.06,114.58,113.52,114.42,149434.0,105.1473,105.6266,104.6495,105.4792,149434.0
2022-02-16 09:30:00,111.9,113.28,109.01,110.45,229725.0,103.1561,104.4282,100.4919,101.8194,229725.0
2022-02-16 10:00:00,110.37,111.24,109.84,110.31,146134.0,101.7456,102.5476,101.257,101.6903,146134.0
2022-02-16 10:30:00,110.24,111.02,109.95,110.07,78513.0,101.6258,102.3448,101.3584,101.4691,78513.0
2022-02-16 11:00:00,110.08,110.08,109.48,109.82,78616.0,101.4783,101.4783,100.9252,101.2386,78616.0
2022-02-16 11:30:00,109.75,110.08,109.25,109.7,57909.0,101.1741,101.4783,100.7131,101.128,57909.0
2022-02-16 12:00:00,109.7,110.18,109.34,109.99,43554.0,101.128,101.5705,100.7961,101.3953,43554.0
2022-02-16 12:30:00,110.02,110.06,109.06,109.1,99988.0,101.423,101.4598,100.538,100.5749,99988.0
2022-02-16 13:00:00,109.09,109.16,108.47,108.83,62443.0,100.5656,100.6302,99.9941,100.326,62443.0
2022-02-16 13:30:00,108.84,109.07,108.23,108.44,58573.0,100.3352,100.5472,99.7728,99.9664,58573.0
2022-02-16 14:00:00,108.46,109.69,108.11,109.5,62812.0,99.9849,101.1188,99.6622,100.9436,62812.0
2022-02-16 14:30:00,109.59,109.83,108.53,109.1,41745.0,101.0266,101.2478,100.0494,100.5749,41745.0
2022-02-16 15:00:00,109.18,109.86,109.18,109.67,55042.0,100.6486,101.2755,100.6486,101.1003,55042.0
2022-02-16 15:30:00,109.71,109.77,108.73,108.76,265596.0,101.1372,101.1925,100.2338,100.2614,265596.0
2022-02-17 09:30:00,109.71,110.0,108.23,109.4,77166.0,101.1372,101.4045,99.7728,100.8514,77166.0
2022-02-17 10:00:00,109.42,109.99,108.21,108.32,53791.0,100.8699,101.3953,99.7544,99.8558,53791.0
2022-02-17 10:30:00,108.33,108.74,108.12,108.48,27717.0,99.865,100.243,99.6714,100.0033,27717.0
2022-02-17 11:00:00,108.37,109.24,108.25,108.97,35839.0,99.9019,100.7039,99.7913,100.455,35839.0
2022-02-17 11:30:00,108.95,109.13,108.57,108.7,38329.0,100.4366,100.6025,100.0863,100.2061,38329.0
2022-02-17 12:00:00,108.75,108.96,108.53,108.87,33020.0,100.2522,100.4458,100.0494,100.3628,33020.0
2022-02-17 12:30:00,108.86,109.09,108.5,108.5,48295.0,100.3536,100.5656,100.0217,100.0217,48295.0
2022-02-17 13:00:00,108.47,108.47,106.45,106.55,52579.0,99.9941,99.9941,98.1319,98.2241,52579.0
2022-02-17 13:30:00,106.61,106.74,105.9,106.27,45044.0,98.2794,98.3993,97.6249,97.966,45044.0
2022-02-17 14:00:00,106.24,106.24,105.66,105.84,51890.0,97.9383,97.9383,97.4037,97.5696,51890.0
2022-02-17 14:30:00,106.0,106.12,105.5,105.59,37967.0,97.7171,97.8277,97.2562,97.3391,37967.0
2022-02-17 15:00:00,105.59,105.78,105.11,105.11,39646.0,97.3391,97.5143,96.8966,96.8966,39646.0
2022-02-17 15:30:00,105.24,105.34,104.63,104.75,148767.0,97.0165,97.1087,96.4541,96.5648,148767.0
2022-02-18 09:30:00,102.91,105.8,102.0,105.7,202666.0,94.8685,97.5327,94.0297,97.4405,202666.0
2022-02-18 10:00:00,105.68,106.12,104.57,104.63,82346.0,97.4221,97.8277,96.3988,96.4541,82346.0
2022-02-18 10:30:00,104.63,104.65,103.91,103.94,84942.0,96.4541,96.4726,95.7904,95.8181,84942.0
2022-02-18 11:00:00,104.01,104.03,103.29,103.82,58234.0,95.8826,95.901,95.2189,95.7074,58234.0
2022-02-18 11:30:00,103.82,104.19,103.27,103.36,33400.0,95.7074,96.0485,95.2004,95.2834,33400.0
2022-02-18 12:00:00,103.31,104.16,103.31,103.93,33762.0,95.2373,96.0209,95.2373,95.8088,33762.0
2022-02-18 12:30:00,103.82,104.1,103.08,103.18,33953.0,95.7074,95.9656,95.0253,95.1175,33953.0
2022-02-18 13:00:00,103.21,103.22,102.73,103.13,41658.0,95.1451,95.1543,94.7026,95.0714,41658.0
2022-02-18 13:30:00,103.18,104.44,102.92,103.88,124586.0,95.1175,96.279,94.8778,95.7628,124586.0
2022-02-18 14:00:00,103.9,104.41,103.62,104.37,45110.0,95.7812,96.2513,95.5231,96.2145,45110.0
2022-02-18 14:30:00,104.33,104.55,103.73,104.45,133838.0,96.1776,96.3804,95.6245,96.2882,133838.0
2022-02-18 15:00:00,104.45,104.82,103.68,103.72,32799.0,96.2882,96.6293,95.5784,95.6153,32799.0
2022-02-18 15:30:00,103.66,103.85,103.26,103.83,200372.0,95.5599,95.7351,95.1912,95.7167,200372.0
2022-02-22 09:30:00,102.16,104.1,102.16,103.61,129658.0,94.1772,95.9656,94.1772,95.5139,129658.0
2022-02-22 10:00:00,103.41,104.95,103.26,104.92,33571.0,95.3295,96.7491,95.1912,96.7215,33571.0
2022-02-22 10:30:00,104.88,104.88,102.7,102.75,98230.0,96.6846,96.6846,94.675,94.7211,98230.0
2022-02-22 11:00:00,102.89,102.98,101.62,101.87,36353.0,94.8501,94.9331,93.6794,93.9098,36353.0
2022-02-22 11:30:00,101.89,102.45,101.5,101.93,28037.0,93.9283,94.4445,93.5687,93.9651,28037.0
2022-02-22 12:00:00,102.0,102.0,100.67,101.13,57621.0,94.0297,94.0297,92.8036,93.2276,57621.0
2022-02-22 12:30:00,101.09,101.24,100.67,101.04,55224.0,93.1908,93.329,92.8036,93.1447,55224.0
2022-02-22 13:00:00,100.98,101.23,100.01,100.02,80072.0,93.0894,93.3198,92.1952,92.2044,80072.0
2022-02-22 13:30:00,100.04,100.2,99.35,99.64,93242.0,92.2228,92.3703,91.5867,91.8541,93242.0
2022-02-22 14:00:00,99.63,100.5,99.34,100.12,106044.0,91.8449,92.6469,91.5775,92.2966,106044.0
2022-02-22 14:30:00,100.12,101.3,99.7,101.25,94602.0,92.2966,93.3844,91.9094,93.3383,94602.0
2022-02-22 15:00:00,101.29,101.84,101.0,101.0,62514.0,93.3751,93.8822,93.1078,93.1078,62514.0
2022-02-22 15:30:00,101.0,101.04,99.84,100.21,240117.0,93.1078,93.1447,92.0384,92.3795,240117.0
2022-02-23 09:30:00,100.9,101.27,99.66,100.12,86434.0,93.0156,93.3567,91.8725,92.2966,86434.0
2022-02-23 10:00:00,100.0,100.26,99.29,99.79,75448.0,92.1859,92.4256,91.5314,91.9923,75448.0
2022-02-23 10:30:00,99.79,100.41,99.44,99.59,45909.0,91.9923,92.5639,91.6697,91.808,45909.0
2022-02-23 11:00:00,99.68,99.76,98.82,99.26,83026.0,91.8909,91.9647,91.0981,91.5038,83026.0
2022-02-23 11:30:00,99.15,100.29,99.11,100.19,41726.0,91.4024,92.4533,91.3655,92.3611,41726.0
2022-02-23 12:00:00,100.16,100.83,99.68,100.29,47295.0,92.3334,92.9511,91.8909,92.4533,47295.0
2022-02-23 12:30:00,100.35,100.54,99.6,99.91,29231.0,92.5086,92.6837,91.8172,92.103,29231.0
2022-02-23 13:00:00,99.86,99.93,98.85,98.9,31283.0,92.0569,92.1214,91.1258,91.1719,31283.0
2022-02-23 13:30:00,99.01,99.24,98.37,98.6,44098.0,91.2733,91.4853,90.6833,90.8953,44098.0
2022-02-23 14:00:00,98.65,98.74,97.88,98.02,72889.0,90.9414,91.0244,90.2316,90.3607,72889.0
2022-02-23 14:30:00,98.07,98.14,97.29,97.93,59241.0,90.4067,90.4713,89.6877,90.2777,59241.0
2022-02-23 15:00:00,97.95,98.06,97.12,97.67,61197.0,90.2961,90.3975,89.531,90.038,61197.0
2022-02-23 15:30:00,97.64,98.08,97.19,97.66,203606.0,90.0103,90.416,89.5955,90.0288,203606.0
2022-02-24 09:30:00,93.21,97.65,92.31,97.53,253227.0,85.9265,90.0196,85.0968,89.9089,253227.0
2022-02-24 10:00:00,97.41,98.66,96.11,97.45,68373.0,89.7983,90.9506,88.5999,89.8352,68373.0
2022-02-24 10:30:00,97.35,98.2,96.89,97.55,48076.0,89.743,90.5266,89.319,89.9274,48076.0
2022-02-24 11:00:00,97.47,98.2,97.12,97.2,44644.0,89.8536,90.5266,89.531,89.6047,44644.0
2022-02-24 11:30:00,97.14,97.31,95.59,96.97,80835.0,89.5494,89.7061,88.1205,89.3927,80835.0
2022-02-24 12:00:00,96.96,97.35,96.51,96.9,48199.0,89.3835,89.743,88.9686,89.3282,48199.0
2022-02-24 12:30:00,96.93,97.6,96.63,96.93,28275.0,89.3558,89.9735,89.0793,89.3558,28275.0
2022-02-24 13:00:00,96.94,97.44,96.75,96.81,21389.0,89.365,89.826,89.1899,89.2452,21389.0
2022-02-24 13:30:00,96.82,98.19,96.82,97.48,36902.0,89.2544,90.5174,89.2544,89.8629,36902.0
2022-02-24 14:00:00,97.39,98.22,97.15,97.52,44695.0,89.7799,90.545,89.5586,89.8997,44695.0
2022-02-24 14:30:00,97.52,99.25,97.5,99.04,51288.0,89.8997,91.4945,89.8813,91.301,51288.0
2022-02-24 15:00:00,99.0,100.25,98.99,99.98,59489.0,91.2641,92.4164,91.2549,92.1675,59489.0
2022-02-24 15:30:00,99.99,101.68,99.99,101.23,232539.0,92.1767,93.7347,92.1767,93.3198,232539.0
2022-02-25 09:30:00,97.45,100.5,97.05,98.09,263667.0,89.8352,92.6469,89.4665,90.4252,263667.0
2022-02-25 10:00:00,98.47,99.94,97.51,99.94,157351.0,90.7755,92.1306,89.8905,92.1306,157351.0
2022-02-25 10:30:00,99.81,101.46,99.8,101.2,79023.0,92.0108,93.5319,92.0016,93.2922,79023.0
2022-02-25 11:00:00,101.05,101.43,100.53,101.37,58863.0,93.1539,93.5042,92.6745,93.4489,58863.0
2022-02-25 11:30:00,101.29,102.34,100.95,102.32,94420.0,93.3751,94.3431,93.0617,94.3247,94420.0
2022-02-25 12:00:00,102.11,102.43,101.41,102.12,62887.0,94.1311,94.4261,93.4858,94.1403,62887.0
2022-02-25 12:30:00,102.06,102.5,101.86,102.45,44857.0,94.085,94.4906,93.9006,94.4445,44857.0
2022-02-25 13:00:00,102.39,102.84,101.76,102.04,95621.0,94.3892,94.804,93.8084,94.0665,95621.0
2022-02-25 13:30:00,102.18,102.64,101.74,102.55,48324.0,94.1956,94.6196,93.79,94.5367,48324.0
2022-02-25 14:00:00,102.61,102.76,102.11,102.7,40053.0,94.592,94.7303,94.1311,94.675,40053.0
2022-02-25 14:30:00,102.72,102.82,102.0,102.27,106039.0,94.6934,94.7856,94.0297,94.2786,106039.0
2022-02-25 15:00:00,102.27,103.1,102.17,102.85,61127.0,94.2786,95.0437,94.1864,94.8132,61127.0
2022-02-25 15:30:00,102.89,103.5,102.88,103.37,168921.0,94.8501,95.4124,94.8409,95.2926,168921.0
2022-02-28 09:30:00,101.8,104.74,101.5,104.74,98625.0,93.8453,96.5556,93.5687,96.5556,98625.0
2022-02-28 10:00:00,104.74,104.93,102.34,103.04,164008.0,96.5556,96.7307,94.3431,94.9884,164008.0
2022-02-28 10:30:00,103.02,104.37,103.01,103.59,76603.0,94.97,96.2145,94.9607,95.4954,76603.0
2022-02-28 11:00:00,103.52,104.58,103.37,104.3,48805.0,95.4309,96.4081,95.2926,96.1499,48805.0
2022-02-28 11:30:00,104.2,104.57,103.67,104.2,64085.0,96.0577,96.3988,95.5692,96.0577,64085.0
2022-02-28 12:00:00,104.18,104.25,103.25,103.67,66657.0,96.0393,96.1038,95.182,95.5692,66657.0
2022-02-28 12:30:00,103.63,103.98,103.03,103.56,39952.0,95.5323,95.8549,94.9792,95.4678,39952.0
2022-02-28 13:00:00,103.54,104.07,103.17,103.47,34992.0,95.4493,95.9379,95.1082,95.3848,34992.0
2022-02-28 13:30:00,103.47,104.31,103.16,104.12,69448.0,95.3848,96.1592,95.099,95.984,69448.0
2022-02-28 14:00:00,104.06,104.12,103.15,103.89,39095.0,95.9287,95.984,95.0898,95.772,39095.0
2022-02-28 14:30:00,103.9,104.72,103.69,104.66,32180.0,95.7812,96.5371,95.5876,96.4818,32180.0
2022-02-28 15:00:00,104.65,104.67,103.81,104.21,55372.0,96.4726,96.491,95.6982,96.067,55372.0
2022-02-28 15:30:00,104.11,105.31,103.98,104.97,273097.0,95.9748,97.081,95.8549,96.7676,273097.0
2022-03-01 09:30:00,105.47,106.41,104.65,105.96,130481.0,97.2285,98.0951,96.4726,97.6802,130481.0
2022-03-01 10:00:00,106.1,106.9,105.6,106.23,77466.0,97.8093,98.5468,97.3484,97.9291,77466.0
2022-03-01 10:30:00,106.23,106.39,104.36,104.6,41944.0,97.9291,98.0766,96.2052,96.4265,41944.0
2022-03-01 11:00:00,104.58,105.96,104.42,105.65,35460.0,96.4081,97.6802,96.2606,97.3944,35460.0
2022-03-01 11:30:00,105.58,105.58,104.1,104.3,62723.0,97.3299,97.3299,95.9656,96.1499,62723.0
2022-03-01 12:00:00,104.3,104.38,103.5,103.66,40310.0,96.1499,96.2237,95.4124,95.5599,40310.0
2022-03-01 12:30:00,103.5,104.49,103.27,104.42,39917.0,95.4124,96.3251,95.2004,96.2606,39917.0
2022-03-01 13:00:00,104.36,104.55,103.42,103.42,27228.0,96.2052,96.3804,95.3387,95.3387,27228.0
2022-03-01 13:30:00,103.56,104.2,103.01,103.99,88883.0,95.4678,96.0577,94.9607,95.8642,88883.0
2022-03-01 14:00:00,104.01,105.02,103.63,104.74,44458.0,95.8826,96.8137,95.5323,96.5556,44458.0
2022-03-01 14:30:00,104.76,104.86,104.18,104.25,44754.0,96.574,96.6662,96.0393,96.1038,44754.0
2022-03-01 15:00:00,104.22,104.93,104.02,104.13,32896.0,96.0762,96.7307,95.8918,95.9932,32896.0
2022-03-01 15:30:00,104.06,104.57,103.5,104.27,180439.0,95.9287,96.3988,95.4124,96.1223,180439.0
2022-03-02 09:30:00,105.6,107.2,104.3,107.19,80175.0,97.3484,98.8233,96.1499,98.8141,80175.0
2022-03-02 10:00:00,107.05,107.3,106.18,107.14,99920.0,98.685,98.9155,97.883,98.768,99920.0
2022-03-02 10:30:00,107.21,107.86,106.63,107.45,54972.0,98.8325,99.4318,98.2979,99.0538,54972.0
2022-03-02 11:00:00,107.53,108.92,107.37,108.48,61572.0,99.1275,100.4089,98.98,100.0033,61572.0
2022-03-02 11:30:00,108.71,109.04,108.17,108.95,46173.0,100.2153,100.5195,99.7175,100.4366,46173.0
2022-03-02 12:00:00,108.94,109.96,108.93,109.59,62702.0,100.4274,101.3677,100.4181,101.0266,62702.0
2022-03-02 12:30:00,109.63,110.84,109.6,110.61,82356.0,101.0634,102.1789,101.0358,101.9669,82356.0
2022-03-02 13:00:00,110.73,111.33,110.33,111.15,93928.0,102.0775,102.6306,101.7087,102.4647,93928.0
2022-03-02 13:30:00,111.24,112.09,111.24,112.04,83742.0,102.5476,103.3312,102.5476,103.2851,83742.0
2022-03-02 14:00:00,112.02,112.22,111.46,111.83,107743.0,103.2667,103.4511,102.7504,103.0915,107743.0
2022-03-02 14:30:00,111.86,112.28,111.5,111.77,43703.0,103.1192,103.5064,102.7873,103.0362,43703.0
2022-03-02 15:00:00,111.74,112.35,111.74,112.17,126625.0,103.0086,103.5709,103.0086,103.405,126625.0
2022-03-02 15:30:00,112.15,112.49,111.18,111.24,332097.0,103.3865,103.7,102.4923,102.5476,332097.0
2022-03-03 09:30:00,111.52,113.32,111.0,112.96,138631.0,102.8058,104.4651,102.3264,104.1332,138631.0
2022-03-03 10:00:00,112.96,113.24,110.87,111.25,108046.0,104.1332,104.3914,102.2065,102.5569,108046.0
2022-03-03 10:30:00,111.26,111.52,109.77,109.93,119071.0,102.5661,102.8058,101.1925,101.34,119071.0
2022-03-03 11:00:00,109.89,110.86,109.78,110.5,99954.0,101.3031,102.1973,101.2017,101.8655,99954.0
2022-03-03 11:30:00,110.45,111.55,110.15,111.35,71458.0,101.8194,102.8334,101.5428,102.649,71458.0
2022-03-03 12:00:00,111.39,111.66,110.4,110.52,30971.0,102.6859,102.9348,101.7733,101.8839,30971.0
2022-03-03 12:30:00,110.51,112.12,110.51,111.88,69121.0,101.8747,103.3589,101.8747,103.1376,69121.0
2022-03-03 13:00:00,111.83,112.54,111.53,112.49,44377.0,103.0915,103.7461,102.815,103.7,44377.0
2022-03-03 13:30:00,112.56,112.96,112.08,112.53,62911.0,103.7645,104.1332,103.322,103.7368,62911.0
2022-03-03 14:00:00,112.56,113.26,112.26,112.65,87872.0,103.7645,104.4098,103.4879,103.8475,87872.0
2022-03-03 14:30:00,112.58,113.06,111.8,111.83,79770.0,103.7829,104.2254,103.0639,103.0915,79770.0
2022-03-03 15:00:00,111.75,112.34,111.72,112.25,99558.0,103.0178,103.5617,102.9901,103.4787,99558.0
2022-03-03 15:30:00,112.22,112.44,111.7,112.41,228747.0,103.4511,103.6539,102.9717,103.6262,228747.0
2022-03-04 09:30:00,110.77,111.77,109.74,111.72,181718.0,102.1144,103.0362,101.1648,102.9901,181718.0
2022-03-04 10:00:00,111.72,112.21,109.46,109.52,81603.0,102.9901,103.4418,100.9067,100.962,81603.0
2022-03-04 10:30:00,109.52,110.01,107.75,107.84,103779.0,100.962,101.4138,99.3303,99.4133,103779.0
2022-03-04 11:00:00,107.77,108.43,107.74,108.14,90239.0,99.3488,99.9572,99.3211,99.6899,90239.0
2022-03-04 11:30:00,108.06,109.25,107.61,108.66,136058.0,99.6161,100.7131,99.2013,100.1692,136058.0
2022-03-04 12:00:00,108.58,110.2,108.2,109.39,128185.0,100.0955,101.5889,99.7452,100.8422,128185.0
2022-03-04 12:30:00,109.25,109.38,108.25,108.53,79270.0,100.7131,100.833,99.7913,100.0494,79270.0
2022-03-04 13:00:00,108.53,109.28,108.0,109.15,126006.0,100.0494,100.7408,99.5608,100.621,126006.0
2022-03-04 13:30:00,109.15,109.68,108.82,109.56,105787.0,100.621,101.1095,100.3167,100.9989,105787.0
2022-03-04 14:00:00,109.55,110.84,108.93,110.57,92553.0,100.9897,102.1789,100.4181,101.93,92553.0
2022-03-04 14:30:00,110.5,111.09,109.62,109.65,101960.0,101.8655,102.4094,101.0542,101.0819,101960.0
2022-03-04 15:00:00,109.61,110.32,109.4,109.97,96790.0,101.045,101.6995,100.8514,101.3769,96790.0
2022-03-04 15:30:00,109.95,110.15,109.34,109.68,346597.0,101.3584,101.5428,100.7961,101.1095,346597.0
2022-03-07 09:30:00,110.25,111.96,109.71,110.59,152350.0,101.635,103.2114,101.1372,101.9484,152350.0
2022-03-07 10:00:00,110.5,110.6,107.07,107.27,159294.0,101.8655,101.9576,98.7035,98.8879,159294.0
2022-03-07 10:30:00,107.26,107.41,105.35,105.71,160505.0,98.8786,99.0169,97.1179,97.4498,160505.0
2022-03-07 11:00:00,105.75,106.23,105.2,105.55,148919.0,97.4866,97.9291,96.9796,97.3023,148919.0
2022-03-07 11:30:00,105.51,105.51,103.81,104.0,116016.0,97.2654,97.2654,95.6982,95.8734,116016.0
2022-03-07 12:00:00,104.06,104.06,101.93,102.14,148642.0,95.9287,95.9287,93.9651,94.1587,148642.0
2022-03-07 12:30:00,102.14,102.49,101.06,101.17,196149.0,94.1587,94.4814,93.1631,93.2645,196149.0
2022-03-07 13:00:00,101.13,102.31,100.92,102.13,255700.0,93.2276,94.3154,93.034,94.1495,255700.0
2022-03-07 13:30:00,102.09,102.13,100.73,100.89,187629.0,94.1126,94.1495,92.8589,93.0064,187629.0
2022-03-07 14:00:00,100.9,101.56,100.36,100.62,192739.0,93.0156,93.624,92.5178,92.7575,192739.0
2022-03-07 14:30:00,100.65,100.75,99.61,99.8,195189.0,92.7851,92.8773,91.8264,92.0016,195189.0
2022-03-07 15:00:00,99.84,100.41,99.23,100.41,204173.0,92.0384,92.5639,91.4761,92.5639,204173.0
2022-03-07 15:30:00,100.35,100.41,99.19,99.19,561617.0,92.5086,92.5639,91.4392,91.4392,561617.0
2022-03-08 09:30:00,102.5,105.63,99.2,103.91,925189.0,94.4906,97.376,91.4485,95.7904,925189.0
2022-03-08 10:00:00,103.76,107.17,101.51,101.79,452304.0,95.6521,98.7957,93.5779,93.8361,452304.0
2022-03-08 10:30:00,101.58,104.5,100.79,103.76,278260.0,93.6425,96.3343,92.9142,95.6521,278260.0
2022-03-08 11:00:00,103.56,105.2,102.73,103.18,275872.0,95.4678,96.9796,94.7026,95.1175,275872.0
2022-03-08 11:30:00,103.07,103.51,101.5,103.27,139095.0,95.016,95.4217,93.5687,95.2004,139095.0
2022-03-08 12:00:00,103.11,106.89,103.04,106.07,181677.0,95.0529,98.5375,94.9884,97.7816,181677.0
2022-03-08 12:30:00,106.2,106.92,104.71,104.73,135919.0,97.9015,98.5652,96.5279,96.5463,135919.0
2022-03-08 13:00:00,104.7,105.86,103.54,103.66,130575.0,96.5187,97.588,95.4493,95.5599,130575.0
2022-03-08 13:30:00,103.59,103.7,101.34,101.49,121544.0,95.4954,95.5968,93.4212,93.5595,121544.0
2022-03-08 14:00:00,101.45,103.73,101.35,103.54,85187.0,93.5226,95.6245,93.4304,95.4493,85187.0
2022-03-08 14:30:00,103.46,105.16,103.09,104.28,90011.0,95.3756,96.9427,95.0345,96.1315,90011.0
2022-03-08 15:00:00,104.16,104.74,103.01,103.08,114586.0,96.0209,96.5556,94.9607,95.0253,114586.0
2022-03-08 15:30:00,103.08,103.28,101.45,101.63,303395.0,95.0253,95.2096,93.5226,93.6886,303395.0
2022-03-09 09:30:00,105.5,107.67,104.83,106.59,251809.0,97.2562,99.2566,96.6385,98.261,251809.0
2022-03-09 10:00:00,106.59,108.79,106.59,107.9,152604.0,98.261,100.2891,98.261,99.4686,152604.0
2022-03-09 10:30:00,108.0,110.76,107.95,110.26,191162.0,99.5608,102.1051,99.5147,101.6442,191162.0
2022-03-09 11:00:00,110.34,110.78,109.54,110.02,123039.0,101.718,102.1236,100.9805,101.423,123039.0
2022-03-09 11:30:00,110.16,111.38,110.05,110.71,120121.0,101.552,102.6767,101.4506,102.0591,120121.0
2022-03-09 12:00:00,110.72,111.15,108.85,109.42,78789.0,102.0683,102.4647,100.3444,100.8699,78789.0
2022-03-09 12:30:00,109.48,110.3,109.42,109.84,49628.0,100.9252,101.6811,100.8699,101.257,49628.0
2022-03-09 13:00:00,109.84,110.84,109.19,110.69,73699.0,101.257,102.1789,100.6578,102.0406,73699.0
2022-03-09 13:30:00,110.64,110.84,109.28,109.35,45473.0,101.9945,102.1789,100.7408,100.8053,45473.0
2022-03-09 14:00:00,109.36,110.03,109.29,109.4,53122.0,100.8145,101.4322,100.75,100.8514,53122.0
2022-03-09 14:30:00,109.5,109.74,108.96,109.03,124834.0,100.9436,101.1648,100.4458,100.5103,124834.0
2022-03-09 15:00:00,109.02,110.36,108.9,109.59,96322.0,100.5011,101.7364,100.3905,101.0266,96322.0
2022-03-09 15:30:00,109.6,110.0,108.78,108.79,256521.0,101.0358,101.4045,100.2799,100.2891,256521.0
2022-03-10 09:30:00,107.15,107.81,106.56,107.72,174869.0,98.7772,99.3857,98.2333,99.3027,174869.0
2022-03-10 10:00:00,107.73,108.89,107.31,107.7,102495.0,99.3119,100.3813,98.9247,99.2843,102495.0
2022-03-10 10:30:00,107.57,107.63,105.85,106.14,84400.0,99.1644,99.2197,97.5788,97.8462,84400.0
2022-03-10 11:00:00,106.14,106.5,104.88,106.18,87889.0,97.8462,98.178,96.6846,97.883,87889.0
2022-03-10 11:30:00,106.27,107.12,106.09,107.12,66508.0,97.966,98.7496,97.8001,98.7496,66508.0
2022-03-10 12:00:00,107.12,107.59,106.65,107.5,93816.0,98.7496,99.1829,98.3163,99.0999,93816.0
2022-03-10 12:30:00,107.5,107.53,107.07,107.5,77461.0,99.0999,99.1275,98.7035,99.0999,77461.0
2022-03-10 13:00:00,107.5,107.72,107.05,107.59,55664.0,99.0999,99.3027,98.685,99.1829,55664.0
2022-03-10 13:30:00,107.64,108.64,107.55,108.0,48586.0,99.2289,100.1508,99.146,99.5608,48586.0
2022-03-10 14:00:00,108.02,109.14,107.95,108.91,49833.0,99.5793,100.6117,99.5147,100.3997,49833.0
2022-03-10 14:30:00,108.95,109.27,108.54,109.03,41111.0,100.4366,100.7316,100.0586,100.5103,41111.0
2022-03-10 15:00:00,109.05,109.25,108.53,109.2,82579.0,100.5288,100.7131,100.0494,100.667,82579.0
2022-03-10 15:30:00,109.2,110.28,108.85,109.94,222192.0,100.667,101.6627,100.3444,101.3492,222192.0
2022-03-11 09:30:00,110.95,110.98,108.6,109.52,140032.0,102.2803,102.308,100.1139,100.962,140032.0
2022-03-11 10:00:00,109.52,109.69,107.29,108.74,117990.0,100.962,101.1188,98.9063,100.243,117990.0
2022-03-11 10:30:00,108.47,110.5,108.47,110.46,71971.0,99.9941,101.8655,99.9941,101.8286,71971.0
2022-03-11 11:00:00,110.45,110.56,108.7,109.06,90246.0,101.8194,101.9208,100.2061,100.538,90246.0
2022-03-11 11:30:00,109.12,109.66,108.67,109.34,28576.0,100.5933,101.0911,100.1785,100.7961,28576.0
2022-03-11 12:00:00,109.16,109.47,108.5,109.09,47520.0,100.6302,100.9159,100.0217,100.5656,47520.0
2022-03-11 12:30:00,109.14,109.76,108.42,109.31,57479.0,100.6117,101.1833,99.948,100.7684,57479.0
2022-03-11 13:00:00,109.24,110.12,109.21,109.42,83539.0,100.7039,101.5152,100.6763,100.8699,83539.0
2022-03-11 13:30:00,109.42,109.77,108.98,109.05,38192.0,100.8699,101.1925,100.4642,100.5288,38192.0
2022-03-11 14:00:00,108.93,109.21,108.11,108.52,28293.0,100.4181,100.6763,99.6622,100.0402,28293.0
2022-03-11 14:30:00,108.51,108.58,107.97,108.23,27873.0,100.031,100.0955,99.5332,99.7728,27873.0
2022-03-11 15:00:00,108.24,108.3,107.72,107.87,49647.0,99.7821,99.8374,99.3027,99.441,49647.0
2022-03-11 15:30:00,107.8,108.13,107.5,107.71,153932.0,99.3764,99.6807,99.0999,99.2935,153932.0
2022-03-14 09:30:00,108.47,109.93,107.36,108.75,221139.0,99.9941,101.34,98.9708,100.2522,221139.0
2022-03-14 10:00:00,108.8,111.24,108.49,111.08,105304.0,100.2983,102.5476,100.0125,102.4001,105304.0
2022-03-14 10:30:00,111.06,111.85,110.05,111.48,90585.0,102.3817,103.11,101.4506,102.7689,90585.0
2022-03-14 11:00:00,111.53,111.53,110.13,110.44,79591.0,102.815,102.815,101.5244,101.8101,79591.0
2022-03-14 11:30:00,110.34,110.42,109.36,109.84,53896.0,101.718,101.7917,100.8145,101.257,53896.0
2022-03-14 12:00:00,109.8,109.81,108.85,109.5,49750.0,101.2202,101.2294,100.3444,100.9436,49750.0
2022-03-14 12:30:00,109.49,109.97,109.04,109.16,32747.0,100.9344,101.3769,100.5195,100.6302,32747.0
2022-03-14 13:00:00,109.11,109.37,108.5,108.5,42747.0,100.5841,100.8238,100.0217,100.0217,42747.0
2022-03-14 13:30:00,108.52,108.56,107.34,107.45,50367.0,100.0402,100.0771,98.9524,99.0538,50367.0
2022-03-14 14:00:00,107.4,107.71,107.17,107.38,42223.0,99.0077,99.2935,98.7957,98.9893,42223.0
2022-03-14 14:30:00,107.25,107.55,106.66,107.08,45020.0,98.8694,99.146,98.3255,98.7127,45020.0
2022-03-14 15:00:00,107.25,107.6,106.97,107.15,51158.0,98.8694,99.1921,98.6113,98.7772,51158.0
2022-03-14 15:30:00,107.18,107.18,106.47,106.77,163011.0,98.8049,98.8049,98.1504,98.4269,163011.0
2022-03-15 09:30:00,106.88,108.66,106.36,108.16,46667.0,98.5283,100.1692,98.049,99.7083,46667.0
2022-03-15 10:00:00,107.99,108.51,107.27,108.51,36379.0,99.5516,100.031,98.8879,100.031,36379.0
2022-03-15 10:30:00,108.42,109.12,108.24,108.6,47693.0,99.948,100.5933,99.7821,100.1139,47693.0
2022-03-15 11:00:00,108.69,108.83,108.04,108.58,72786.0,100.1969,100.326,99.5977,100.0955,72786.0
2022-03-15 11:30:00,108.47,108.6,107.34,107.83,46196.0,99.9941,100.1139,98.9524,99.4041,46196.0
2022-03-15 12:00:00,108.06,108.59,107.65,108.55,42329.0,99.6161,100.1047,99.2382,100.0678,42329.0
2022-03-15 12:30:00,108.56,109.01,108.54,108.9,58104.0,100.0771,100.4919,100.0586,100.3905,58104.0
2022-03-15 13:00:00,108.89,109.17,108.54,108.91,84725.0,100.3813,100.6394,100.0586,100.3997,84725.0
2022-03-15 13:30:00,108.82,109.83,108.81,108.99,44717.0,100.3167,101.2478,100.3075,100.4735,44717.0
2022-03-15 14:00:00,109.07,109.78,108.88,109.55,41886.0,100.5472,101.2017,100.372,100.9897,41886.0
2022-03-15 14:30:00,109.47,110.29,109.32,110.19,45875.0,100.9159,101.6719,100.7777,101.5797,45875.0
2022-03-15 15:00:00,110.12,110.88,110.08,110.78,112118.0,101.5152,102.2158,101.4783,102.1236,112118.0
2022-03-15 15:30:00,110.83,111.64,110.83,111.42,225651.0,102.1697,102.9164,102.1697,102.7136,225651.0
2022-03-16 09:30:00,110.53,113.99,110.53,113.1,72492.0,101.8931,105.0828,101.8931,104.2623,72492.0
2022-03-16 10:00:00,113.12,114.18,111.96,113.9,35323.0,104.2807,105.2579,103.2114,104.9998,35323.0
2022-03-16 10:30:00,113.99,114.05,111.61,112.29,61960.0,105.0828,105.1381,102.8887,103.5156,61960.0
2022-03-16 11:00:00,112.1,112.16,111.24,111.85,36286.0,103.3404,103.3957,102.5476,103.11,36286.0
2022-03-16 11:30:00,112.05,112.75,111.32,111.65,37121.0,103.2943,103.9396,102.6214,102.9256,37121.0
2022-03-16 12:00:00,111.57,111.78,111.19,111.58,15515.0,102.8519,103.0454,102.5015,102.8611,15515.0
2022-03-16 12:30:00,111.49,111.7,110.7,111.02,21791.0,102.7781,102.9717,102.0498,102.3448,21791.0
2022-03-16 13:00:00,111.05,111.1,109.82,110.14,33523.0,102.3725,102.4186,101.2386,101.5336,33523.0
2022-03-16 13:30:00,110.17,110.32,109.44,109.44,47735.0,101.5612,101.6995,100.8883,100.8883,47735.0
2022-03-16 14:00:00,109.42,109.55,107.75,107.82,78718.0,100.8699,100.9897,99.3303,99.3949,78718.0
2022-03-16 14:30:00,107.69,109.29,107.04,108.89,66428.0,99.275,100.75,98.6758,100.3813,66428.0
2022-03-16 15:00:00,108.81,109.92,108.58,109.9,51504.0,100.3075,101.3308,100.0955,101.3123,51504.0
2022-03-16 15:30:00,109.88,111.24,109.67,110.95,152534.0,101.2939,102.5476,101.1003,102.2803,152534.0
2022-03-17 09:30:00,109.67,111.01,108.44,110.11,51344.0,101.543,102.7837,100.4041,101.9504,51344.0
2022-03-17 10:00:00,110.24,111.6,109.98,111.6,49609.0,102.0707,103.33,101.83,103.33,49609.0
2022-03-17 10:30:00,111.65,111.67,110.26,110.57,57918.0,103.3763,103.3948,102.0893,102.3763,57918.0
2022-03-17 11:00:00,110.61,111.56,110.22,111.07,33489.0,102.4133,103.2929,102.0522,102.8392,33489.0
2022-03-17 11:30:00,111.0,111.23,110.52,110.78,17421.0,102.7744,102.9874,102.33,102.5707,17421.0
2022-03-17 12:00:00,110.69,111.23,110.59,111.17,20299.0,102.4874,102.9874,102.3948,102.9318,20299.0
2022-03-17 12:30:00,111.2,112.26,110.73,112.08,67421.0,102.9596,103.9411,102.5244,103.7744,67421.0
2022-03-17 13:00:00,112.07,112.07,111.06,111.78,37615.0,103.7651,103.7651,102.83,103.4966,37615.0
2022-03-17 13:30:00,111.75,111.77,111.39,111.45,24959.0,103.4688,103.4874,103.1355,103.1911,24959.0
2022-03-17 14:00:00,111.38,111.79,111.25,111.33,51841.0,103.1263,103.5059,103.0059,103.08,51841.0
2022-03-17 14:30:00,111.28,111.47,111.13,111.26,37948.0,103.0337,103.2096,102.8948,103.0152,37948.0
2022-03-17 15:00:00,111.27,111.32,110.88,111.21,35677.0,103.0244,103.0707,102.6633,102.9689,35677.0
2022-03-17 15:30:00,111.26,111.62,110.99,111.39,196300.0,103.0152,103.3485,102.7652,103.1355,196300.0
2022-03-18 09:30:00,110.79,111.0,109.03,109.98,85162.0,102.58,102.7744,100.9504,101.83,85162.0
2022-03-18 10:00:00,110.03,111.16,110.03,110.8,83940.0,101.8763,102.9226,101.8763,102.5892,83940.0
2022-03-18 10:30:00,110.95,111.73,110.85,111.39,56094.0,102.7281,103.4503,102.6355,103.1355,56094.0
2022-03-18 11:00:00,111.23,112.28,110.88,112.02,47583.0,102.9874,103.9596,102.6633,103.7188,47583.0
2022-03-18 11:30:00,111.99,112.31,111.69,112.04,36315.0,103.6911,103.9873,103.4133,103.7374,36315.0
2022-03-18 12:00:00,111.98,112.15,111.81,112.08,20298.0,103.6818,103.8392,103.5244,103.7744,20298.0
2022-03-18 12:30:00,112.06,112.55,111.87,112.55,35081.0,103.7559,104.2096,103.58,104.2096,35081.0
2022-03-18 13:00:00,112.55,112.62,112.21,112.43,16966.0,104.2096,104.2744,103.8948,104.0985,16966.0
2022-03-18 13:30:00,112.48,112.85,112.38,112.72,16824.0,104.1448,104.4873,104.0522,104.367,16824.0
2022-03-18 14:00:00,112.76,112.79,112.22,112.33,19677.0,104.404,104.4318,103.904,104.0059,19677.0
2022-03-18 14:30:00,112.33,112.92,112.32,112.86,41273.0,104.0059,104.5521,103.9966,104.4966,41273.0
2022-03-18 15:00:00,112.94,113.8,112.81,113.67,41010.0,104.5707,105.3669,104.4503,105.2466,41010.0
2022-03-18 15:30:00,113.67,115.11,113.56,114.72,208455.0,105.2466,106.5799,105.1447,106.2188,208455.0
2022-03-21 09:30:00,114.36,115.33,112.18,112.25,58970.0,105.8854,106.7836,103.867,103.9318,58970.0
2022-03-21 10:00:00,112.27,112.42,110.65,111.02,57893.0,103.9503,104.0892,102.4504,102.7929,57893.0
2022-03-21 10:30:00,111.0,112.31,110.35,112.19,51486.0,102.7744,103.9873,102.1726,103.8762,51486.0
2022-03-21 11:00:00,112.14,112.46,111.3,111.5,31071.0,103.8299,104.1262,103.0522,103.2374,31071.0
2022-03-21 11:30:00,111.42,112.01,111.0,111.64,21158.0,103.1633,103.7096,102.7744,103.367,21158.0
2022-03-21 12:00:00,111.71,111.71,110.87,110.96,73803.0,103.4318,103.4318,102.6541,102.7374,73803.0
2022-03-21 12:30:00,110.99,110.99,109.69,109.77,62464.0,102.7652,102.7652,101.5615,101.6356,62464.0
2022-03-21 13:00:00,109.75,109.87,109.08,109.29,35313.0,101.6171,101.7282,100.9967,101.1911,35313.0
2022-03-21 13:30:00,109.26,109.5,108.71,109.25,41713.0,101.1634,101.3856,100.6541,101.1541,41713.0
2022-03-21 14:00:00,109.35,109.55,108.78,109.28,31236.0,101.2467,101.4319,100.7189,101.1819,31236.0
2022-03-21 14:30:00,109.29,109.47,108.52,108.52,37313.0,101.1911,101.3578,100.4782,100.4782,37313.0
2022-03-21 15:00:00,108.61,108.66,108.16,108.3,55849.0,100.5615,100.6078,100.1449,100.2745,55849.0
2022-03-21 15:30:00,108.34,109.17,108.29,108.93,152723.0,100.3115,101.08,100.2652,100.8578,152723.0
2022-03-22 09:30:00,109.75,112.12,109.75,111.35,123725.0,101.6171,103.8114,101.6171,103.0985,123725.0
2022-03-22 10:00:00,111.43,111.85,109.51,109.51,61917.0,103.1726,103.5614,101.3948,101.3948,61917.0
2022-03-22 10:30:00,109.5,109.87,108.39,108.72,91540.0,101.3856,101.7282,100.3578,100.6634,91540.0
2022-03-22 11:00:00,108.77,108.77,107.76,108.2,70688.0,100.7097,100.7097,99.7745,100.1819,70688.0
2022-03-22 11:30:00,108.12,108.2,107.15,107.51,48513.0,100.1078,100.1819,99.2097,99.543,48513.0
2022-03-22 12:00:00,107.52,108.33,107.11,107.33,208797.0,99.5523,100.3023,99.1727,99.3764,208797.0
2022-03-22 12:30:00,107.27,108.38,107.21,108.34,43674.0,99.3208,100.3486,99.2653,100.3115,43674.0
2022-03-22 13:00:00,108.28,108.53,108.03,108.48,42686.0,100.256,100.4875,100.0245,100.4412,42686.0
2022-03-22 13:30:00,108.48,108.67,108.15,108.51,49244.0,100.4412,100.6171,100.1356,100.4689,49244.0
2022-03-22 14:00:00,108.54,109.38,108.34,108.84,46764.0,100.4967,101.2745,100.3115,100.7745,46764.0
2022-03-22 14:30:00,108.91,109.49,108.8,109.24,43150.0,100.8393,101.3763,100.7375,101.1448,43150.0
2022-03-22 15:00:00,109.29,109.64,108.81,109.09,65706.0,101.1911,101.5152,100.7467,101.006,65706.0
2022-03-22 15:30:00,109.05,109.65,108.71,109.11,160567.0,100.9689,101.5245,100.6541,101.0245,160567.0
2022-03-23 09:30:00,107.94,109.16,106.87,107.0,70541.0,99.9412,101.0708,98.9505,99.0708,70541.0
2022-03-23 10:00:00,106.84,108.05,106.44,107.3,96202.0,98.9227,100.043,98.5523,99.3486,96202.0
2022-03-23 10:30:00,107.4,107.92,107.19,107.38,60754.0,99.4412,99.9227,99.2468,99.4227,60754.0
2022-03-23 11:00:00,107.38,107.83,107.27,107.39,52719.0,99.4227,99.8393,99.3208,99.4319,52719.0
2022-03-23 11:30:00,107.44,107.44,106.58,106.8,53333.0,99.4782,99.4782,98.682,98.8857,53333.0
2022-03-23 12:00:00,106.79,106.91,106.13,106.55,58467.0,98.8764,98.9875,98.2653,98.6542,58467.0
2022-03-23 12:30:00,106.63,106.75,106.15,106.66,45346.0,98.7283,98.8394,98.2838,98.756,45346.0
2022-03-23 13:00:00,106.65,106.85,106.29,106.62,53292.0,98.7468,98.932,98.4135,98.719,53292.0
2022-03-23 13:30:00,106.61,107.32,106.38,107.15,50770.0,98.7097,99.3671,98.4968,99.2097,50770.0
2022-03-23 14:00:00,107.25,107.81,106.95,107.7,39926.0,99.3023,99.8208,99.0245,99.719,39926.0
2022-03-23 14:30:00,107.71,108.26,107.56,107.62,53271.0,99.7282,100.2375,99.5893,99.6449,53271.0
2022-03-23 15:00:00,107.61,108.06,107.54,107.98,54472.0,99.6356,100.0523,99.5708,99.9782,54472.0
2022-03-23 15:30:00,107.98,108.03,107.41,107.51,149074.0,99.9782,100.0245,99.4505,99.543,149074.0
2022-03-24 09:30:00,107.38,107.42,105.4,106.0,73858.0,99.4227,99.4597,97.5894,98.1449,73858.0
2022-03-24 10:00:00,105.99,106.79,105.15,105.57,47637.0,98.1357,98.8764,97.3579,97.7468,47637.0
2022-03-24 10:30:00,105.64,106.2,105.27,105.37,49234.0,97.8116,98.3301,97.469,97.5616,49234.0
2022-03-24 11:00:00,105.26,105.91,105.11,105.79,32769.0,97.4598,98.0616,97.3209,97.9505,32769.0
2022-03-24 11:30:00,105.85,106.4,105.79,106.13,32980.0,98.0061,98.5153,97.9505,98.2653,32980.0
2022-03-24 12:00:00,106.1,106.1,105.64,105.91,25180.0,98.2375,98.2375,97.8116,98.0616,25180.0
2022-03-24 12:30:00,106.03,106.19,105.77,105.92,47626.0,98.1727,98.3209,97.932,98.0709,47626.0
2022-03-24 13:00:00,105.86,106.34,105.66,106.28,38542.0,98.0153,98.4598,97.8301,98.4042,38542.0
2022-03-24 13:30:00,106.33,107.1,106.18,107.04,29449.0,98.4505,99.1634,98.3116,99.1079,29449.0
2022-03-24 14:00:00,107.08,107.19,106.77,106.84,61720.0,99.1449,99.2468,98.8579,98.9227,61720.0
2022-03-24 14:30:00,106.95,107.42,106.87,107.33,30794.0,99.0245,99.4597,98.9505,99.3764,30794.0
2022-03-24 15:00:00,107.26,107.37,107.09,107.09,31225.0,99.3116,99.4134,99.1542,99.1542,31225.0
2022-03-24 15:30:00,107.18,107.4,106.8,106.86,122659.0,99.2375,99.4412,98.8857,98.9412,122659.0
2022-03-25 09:30:00,105.85,107.67,105.84,106.37,58937.0,98.0061,99.6912,97.9968,98.4875,58937.0
2022-03-25 10:00:00,106.41,106.78,105.7,105.8,48755.0,98.5246,98.8671,97.8672,97.9598,48755.0
2022-03-25 10:30:00,105.9,107.49,105.9,107.49,152767.0,98.0524,99.5245,98.0524,99.5245,152767.0
2022-03-25 11:00:00,107.5,107.67,106.28,106.59,38806.0,99.5338,99.6912,98.4042,98.6912,38806.0
2022-03-25 11:30:00,106.64,106.87,105.94,106.23,47831.0,98.7375,98.9505,98.0894,98.3579,47831.0
2022-03-25 12:00:00,106.06,106.75,105.93,106.73,40884.0,98.2005,98.8394,98.0801,98.8209,40884.0
2022-03-25 12:30:00,106.73,107.69,106.7,107.6,141665.0,98.8209,99.7097,98.7931,99.6264,141665.0
2022-03-25 13:00:00,107.62,107.92,107.44,107.66,88144.0,99.6449,99.9227,99.4782,99.6819,88144.0
2022-03-25 13:30:00,107.62,107.85,107.55,107.68,40794.0,99.6449,99.8579,99.5801,99.7005,40794.0
2022-03-25 14:00:00,107.69,108.14,107.62,108.0,61925.0,99.7097,100.1264,99.6449,99.9967,61925.0
2022-03-25 14:30:00,108.01,108.14,107.98,108.01,33431.0,100.006,100.1264,99.9782,100.006,33431.0
2022-03-25 15:00:00,108.07,108.14,107.88,107.98,154638.0,100.0616,100.1264,99.8856,99.9782,154638.0
2022-03-25 15:30:00,107.96,108.48,107.85,108.44,211666.0,99.9597,100.4412,99.8579,100.4041,211666.0
2022-03-28 09:30:00,108.75,109.55,107.34,107.68,189254.0,100.6912,101.4319,99.3856,99.7005,189254.0
2022-03-28 10:00:00,107.56,107.58,106.27,106.84,76815.0,99.5893,99.6079,98.3949,98.9227,76815.0
2022-03-28 10:30:00,106.8,107.01,105.73,106.49,47618.0,98.8857,99.0801,97.895,98.5986,47618.0
2022-03-28 11:00:00,106.51,106.61,105.9,106.24,45387.0,98.6172,98.7097,98.0524,98.3672,45387.0
2022-03-28 11:30:00,106.27,106.51,105.8,106.11,87209.0,98.3949,98.6172,97.9598,98.2468,87209.0
2022-03-28 12:00:00,106.13,106.98,106.09,106.27,50611.0,98.2653,99.0523,98.2283,98.3949,50611.0
2022-03-28 12:30:00,106.28,106.7,106.12,106.63,26601.0,98.4042,98.7931,98.2561,98.7283,26601.0
2022-03-28 13:00:00,106.64,106.77,106.09,106.15,34750.0,98.7375,98.8579,98.2283,98.2838,34750.0
2022-03-28 13:30:00,106.24,106.4,105.5,105.77,41571.0,98.3672,98.5153,97.682,97.932,41571.0
2022-03-28 14:00:00,105.82,106.12,105.55,105.81,38948.0,97.9783,98.2561,97.7283,97.969,38948.0
2022-03-28 14:30:00,105.79,106.66,105.76,106.63,49962.0,97.9505,98.756,97.9227,98.7283,49962.0
2022-03-28 15:00:00,106.65,107.28,106.61,107.25,53702.0,98.7468,99.3301,98.7097,99.3023,53702.0
2022-03-28 15:30:00,107.3,108.04,107.17,107.82,157436.0,99.3486,100.0338,99.2282,99.8301,157436.0
2022-03-29 09:30:00,109.23,110.45,108.59,109.06,93086.0,101.1356,102.2652,100.543,100.9782,93086.0
2022-03-29 10:00:00,108.94,109.12,107.44,108.08,66065.0,100.8671,101.0337,99.4782,100.0708,66065.0
2022-03-29 10:30:00,108.02,110.29,108.02,110.23,80051.0,100.0153,102.117,100.0153,102.0615,80051.0
2022-03-29 11:00:00,110.29,110.87,110.13,110.47,65007.0,102.117,102.6541,101.9689,102.2837,65007.0
2022-03-29 11:30:00,110.42,110.63,109.6,109.69,67345.0,102.2374,102.4318,101.4782,101.5615,67345.0
2022-03-29 12:00:00,109.75,109.89,109.3,109.65,48337.0,101.6171,101.7467,101.2004,101.5245,48337.0
2022-03-29 12:30:00,109.73,109.98,109.24,109.52,26521.0,101.5985,101.83,101.1448,101.4041,26521.0
2022-03-29 13:00:00,109.5,109.93,109.16,109.92,21916.0,101.3856,101.7837,101.0708,101.7745,21916.0
2022-03-29 13:30:00,109.77,110.38,109.7,110.38,33476.0,101.6356,102.2004,101.5708,102.2004,33476.0
2022-03-29 14:00:00,110.45,110.75,110.43,110.63,42340.0,102.2652,102.543,102.2467,102.4318,42340.0
2022-03-29 14:30:00,110.64,111.41,110.55,111.39,67456.0,102.4411,103.154,102.3578,103.1355,67456.0
2022-03-29 15:00:00,111.39,111.58,111.16,111.55,68375.0,103.1355,103.3114,102.9226,103.2837,68375.0
2022-03-29 15:30:00,111.57,111.95,111.06,111.49,271277.0,103.3022,103.654,102.83,103.2281,271277.0
2022-03-30 09:30:00,110.09,110.09,108.5,109.12,123275.0,101.9319,101.9319,100.4597,101.0337,123275.0
2022-03-30 10:00:00,109.18,109.61,107.07,108.17,125634.0,101.0893,101.4874,99.1357,100.1541,125634.0
2022-03-30 10:30:00,108.25,108.87,107.99,108.05,50738.0,100.2282,100.8023,99.9875,100.043,50738.0
2022-03-30 11:00:00,108.01,108.39,107.1,107.24,54093.0,100.006,100.3578,99.1634,99.2931,54093.0
2022-03-30 11:30:00,107.16,107.51,107.0,107.19,33245.0,99.219,99.543,99.0708,99.2468,33245.0
2022-03-30 12:00:00,107.22,107.65,107.05,107.38,47930.0,99.2745,99.6727,99.1171,99.4227,47930.0
2022-03-30 12:30:00,107.4,108.47,107.35,108.29,98727.0,99.4412,100.4319,99.3949,100.2652,98727.0
2022-03-30 13:00:00,108.26,108.35,107.2,107.31,27397.0,100.2375,100.3208,99.256,99.3579,27397.0
2022-03-30 13:30:00,107.26,107.32,105.72,105.72,61740.0,99.3116,99.3671,97.8857,97.8857,61740.0
2022-03-30 14:00:00,105.76,106.57,105.71,106.51,68654.0,97.9227,98.6727,97.8764,98.6172,68654.0
2022-03-30 14:30:00,106.44,106.56,105.38,105.46,52063.0,98.5523,98.6634,97.5709,97.645,52063.0
2022-03-30 15:00:00,105.39,105.44,104.68,104.97,112705.0,97.5802,97.6264,96.9228,97.1913,112705.0
2022-03-30 15:30:00,104.97,105.31,104.65,104.73,257633.0,97.1913,97.5061,96.895,96.9691,257633.0
2022-03-31 09:30:00,104.12,104.12,101.8,102.26,109661.0,96.4043,96.4043,94.2562,94.6821,109661.0
2022-03-31 10:00:00,102.41,102.89,101.18,102.83,79700.0,94.821,95.2654,93.6821,95.2099,79700.0
2022-03-31 10:30:00,102.82,103.15,102.19,102.95,60100.0,95.2006,95.5061,94.6173,95.321,60100.0
2022-03-31 11:00:00,102.93,103.01,102.32,102.38,65888.0,95.3024,95.3765,94.7377,94.7932,65888.0
2022-03-31 11:30:00,102.46,102.46,101.8,101.89,47697.0,94.8673,94.8673,94.2562,94.3395,47697.0
2022-03-31 12:00:00,101.89,102.15,101.68,101.94,62730.0,94.3395,94.5802,94.1451,94.3858,62730.0
2022-03-31 12:30:00,101.97,101.97,101.58,101.74,59988.0,94.4136,94.4136,94.0525,94.2006,59988.0
2022-03-31 13:00:00,101.73,102.04,101.23,101.49,65193.0,94.1914,94.4784,93.7284,93.9692,65193.0
2022-03-31 13:30:00,101.44,102.08,101.32,101.69,39424.0,93.9229,94.5154,93.8118,94.1543,39424.0
2022-03-31 14:00:00,101.64,101.65,100.86,101.06,60375.0,94.108,94.1173,93.3858,93.571,60375.0
2022-03-31 14:30:00,101.03,101.41,100.8,101.41,61003.0,93.5432,93.8951,93.3303,93.8951,61003.0
2022-03-31 15:00:00,101.42,101.78,100.9,100.98,122420.0,93.9043,94.2377,93.4229,93.497,122420.0
2022-03-31 15:30:00,100.99,100.99,100.02,100.02,235287.0,93.5062,93.5062,92.6081,92.6081,235287.0
2022-04-01 09:30:00,100.33,101.25,99.38,100.6,114807.0,92.8951,93.7469,92.0155,93.1451,114807.0
2022-04-01 10:00:00,100.68,101.25,99.85,100.26,88016.0,93.2192,93.7469,92.4507,92.8303,88016.0
2022-04-01 10:30:00,100.26,100.58,99.72,100.28,56228.0,92.8303,93.1266,92.3303,92.8488,56228.0
2022-04-01 11:00:00,100.37,101.11,100.26,100.51,38884.0,92.9322,93.6173,92.8303,93.0618,38884.0
2022-04-01 11:30:00,100.47,100.86,100.21,100.68,81740.0,93.0247,93.3858,92.784,93.2192,81740.0
2022-04-01 12:00:00,100.82,101.29,100.73,101.02,45765.0,93.3488,93.784,93.2655,93.534,45765.0
2022-04-01 12:30:00,100.93,101.05,100.26,100.32,29562.0,93.4507,93.5618,92.8303,92.8859,29562.0
2022-04-01 13:00:00,100.28,100.88,100.14,100.59,34421.0,92.8488,93.4044,92.7192,93.1359,34421.0
2022-04-01 13:30:00,100.58,100.84,100.24,100.46,23224.0,93.1266,93.3673,92.8118,93.0155,23224.0
2022-04-01 14:00:00,100.46,100.63,100.23,100.38,41036.0,93.0155,93.1729,92.8025,92.9414,41036.0
2022-04-01 14:30:00,100.38,101.0,100.37,101.0,53355.0,92.9414,93.5155,92.9322,93.5155,53355.0
2022-04-01 15:00:00,100.98,101.68,100.92,101.52,67897.0,93.497,94.1451,93.4414,93.9969,67897.0
2022-04-01 15:30:00,101.53,101.56,100.71,101.34,139678.0,94.0062,94.034,93.247,93.8303,139678.0
2022-04-04 09:30:00,101.24,102.02,100.19,102.0,147749.0,93.7377,94.4599,92.7655,94.4414,147749.0
2022-04-04 10:00:00,102.29,102.84,101.58,102.66,77538.0,94.7099,95.2191,94.0525,95.0525,77538.0
2022-04-04 10:30:00,102.67,102.84,102.3,102.53,46016.0,95.0617,95.2191,94.7191,94.9321,46016.0
2022-04-04 11:00:00,102.48,102.58,102.02,102.12,21413.0,94.8858,94.9784,94.4599,94.5525,21413.0
2022-04-04 11:30:00,102.18,102.7,102.11,102.5,40477.0,94.608,95.0895,94.5432,94.9043,40477.0
2022-04-04 12:00:00,102.45,102.62,102.27,102.5,51638.0,94.858,95.0154,94.6914,94.9043,51638.0
2022-04-04 12:30:00,102.52,102.59,102.01,102.23,23942.0,94.9228,94.9876,94.4506,94.6543,23942.0
2022-04-04 13:00:00,102.22,102.43,102.03,102.26,18945.0,94.6451,94.8395,94.4691,94.6821,18945.0
2022-04-04 13:30:00,102.28,102.54,102.02,102.26,41208.0,94.7006,94.9413,94.4599,94.6821,41208.0
2022-04-04 14:00:00,102.23,102.71,102.09,102.66,35662.0,94.6543,95.0987,94.5247,95.0525,35662.0
2022-04-04 14:30:00,102.63,102.93,102.47,102.87,33050.0,95.0247,95.3024,94.8765,95.2469,33050.0
2022-04-04 15:00:00,102.86,102.93,102.61,102.61,24750.0,95.2376,95.3024,95.0062,95.0062,24750.0
2022-04-04 15:30:00,102.61,102.77,102.12,102.69,162698.0,95.0062,95.1543,94.5525,95.0802,162698.0
2022-04-05 09:30:00,102.64,103.18,100.84,101.49,59120.0,95.0339,95.5339,93.3673,93.9692,59120.0
2022-04-05 10:00:00,101.63,102.06,99.31,99.87,74966.0,94.0988,94.4969,91.9507,92.4692,74966.0
2022-04-05 10:30:00,99.79,99.89,98.88,99.18,59750.0,92.3951,92.4877,91.5526,91.8303,59750.0
2022-04-05 11:00:00,99.18,100.15,99.18,100.07,81542.0,91.8303,92.7285,91.8303,92.6544,81542.0
2022-04-05 11:30:00,99.98,100.82,99.98,100.13,32272.0,92.5711,93.3488,92.5711,92.7099,32272.0
2022-04-05 12:00:00,100.13,100.19,99.05,99.53,48776.0,92.7099,92.7655,91.71,92.1544,48776.0
2022-04-05 12:30:00,99.45,100.0,99.32,99.93,18960.0,92.0803,92.5896,91.96,92.5248,18960.0
2022-04-05 13:00:00,100.0,100.19,99.71,99.88,53842.0,92.5896,92.7655,92.3211,92.4785,53842.0
2022-04-05 13:30:00,99.86,99.95,99.45,99.91,22159.0,92.4599,92.5433,92.0803,92.5062,22159.0
2022-04-05 14:00:00,99.92,99.95,99.51,99.87,22982.0,92.5155,92.5433,92.1359,92.4692,22982.0
2022-04-05 14:30:00,99.84,100.0,99.38,99.49,30940.0,92.4414,92.5896,92.0155,92.1174,30940.0
2022-04-05 15:00:00,99.54,99.58,98.92,98.93,51293.0,92.1637,92.2007,91.5896,91.5989,51293.0
2022-04-05 15:30:00,98.97,99.52,98.71,99.48,161078.0,91.6359,92.1451,91.3952,92.1081,161078.0
2022-04-06 09:30:00,100.35,100.35,97.26,97.35,228000.0,92.9136,92.9136,90.0526,90.1359,228000.0
2022-04-06 10:00:00,97.26,97.3,95.82,96.93,100581.0,90.0526,90.0897,88.7193,89.7471,100581.0
2022-04-06 10:30:00,96.97,98.02,96.71,97.74,89221.0,89.7841,90.7563,89.5434,90.497,89221.0
2022-04-06 11:00:00,97.71,97.98,97.32,97.54,65961.0,90.4693,90.7193,90.1082,90.3119,65961.0
2022-04-06 11:30:00,97.59,97.59,96.8,97.1,48230.0,90.3582,90.3582,89.6267,89.9045,48230.0
2022-04-06 12:00:00,97.17,97.47,96.71,97.04,98757.0,89.9693,90.2471,89.5434,89.8489,98757.0
2022-04-06 12:30:00,97.02,97.25,96.86,97.11,61554.0,89.8304,90.0434,89.6823,89.9137,61554.0
2022-04-06 13:00:00,97.1,97.33,96.77,97.19,55379.0,89.9045,90.1174,89.5989,89.9878,55379.0
2022-04-06 13:30:00,97.22,97.53,96.76,96.93,134609.0,90.0156,90.3026,89.5897,89.7471,134609.0
2022-04-06 14:00:00,96.85,97.35,95.75,95.82,76139.0,89.673,90.1359,88.6545,88.7193,76139.0
2022-04-06 14:30:00,95.83,96.58,95.7,96.5,132251.0,88.7286,89.423,88.6082,89.3489,132251.0
2022-04-06 15:00:00,96.53,96.94,96.19,96.2,118245.0,89.3767,89.7563,89.0619,89.0712,118245.0
2022-04-06 15:30:00,96.19,96.67,96.12,96.57,378626.0,89.0619,89.5063,88.9971,89.4138,378626.0
2022-04-07 09:30:00,96.5,99.63,96.18,98.36,117292.0,89.3489,92.247,89.0527,91.0711,117292.0
2022-04-07 10:00:00,98.27,98.5,96.71,97.09,162304.0,90.9878,91.2007,89.5434,89.8952,162304.0
2022-04-07 10:30:00,97.12,97.5,96.52,97.09,69779.0,89.923,90.2748,89.3675,89.8952,69779.0
2022-04-07 11:00:00,97.14,97.68,95.79,95.9,117831.0,89.9415,90.4415,88.6916,88.7934,117831.0
2022-04-07 11:30:00,95.94,96.14,95.47,95.72,70286.0,88.8304,89.0156,88.3953,88.6267,70286.0
2022-04-07 12:00:00,95.76,96.67,95.69,96.56,55230.0,88.6638,89.5063,88.599,89.4045,55230.0
2022-04-07 12:30:00,96.52,97.32,96.47,97.32,40083.0,89.3675,90.1082,89.3212,90.1082,40083.0
2022-04-07 13:00:00,97.36,98.06,97.25,97.85,59289.0,90.1452,90.7933,90.0434,90.5989,59289.0
2022-04-07 13:30:00,97.88,98.3,97.56,98.29,35865.0,90.6267,91.0155,90.3304,91.0063,35865.0
2022-04-07 14:00:00,98.27,98.81,98.05,98.53,70573.0,90.9878,91.4878,90.7841,91.2285,70573.0
2022-04-07 14:30:00,98.5,100.54,98.44,100.49,150608.0,91.2007,93.0896,91.1452,93.0433,150608.0
2022-04-07 15:00:00,100.28,101.23,100.28,100.67,161105.0,92.8488,93.7284,92.8488,93.2099,161105.0
2022-04-07 15:30:00,100.67,100.93,100.23,100.27,285177.0,93.2099,93.4507,92.8025,92.8396,285177.0
2022-04-08 09:30:00,99.88,102.29,99.88,101.73,99533.0,92.4785,94.7099,92.4785,94.1914,99533.0
2022-04-08 10:00:00,101.77,103.82,100.58,103.32,166508.0,94.2284,96.1265,93.1266,95.6635,166508.0
2022-04-08 10:30:00,103.29,104.14,102.43,104.14,129714.0,95.6358,96.4228,94.8395,96.4228,129714.0
2022-04-08 11:00:00,104.14,104.29,103.17,103.48,76473.0,96.4228,96.5617,95.5247,95.8117,76473.0
2022-04-08 11:30:00,103.5,104.14,103.08,103.86,117346.0,95.8302,96.4228,95.4413,96.1635,117346.0
2022-04-08 12:00:00,103.86,104.44,103.86,104.39,91081.0,96.1635,96.7005,96.1635,96.6543,91081.0
2022-04-08 12:30:00,104.35,104.38,103.59,103.94,41021.0,96.6172,96.645,95.9135,96.2376,41021.0
2022-04-08 13:00:00,103.96,104.05,103.57,103.85,58255.0,96.2561,96.3395,95.895,96.1543,58255.0
2022-04-08 13:30:00,103.88,104.72,103.84,104.4,61709.0,96.182,96.9598,96.145,96.6635,61709.0
2022-04-08 14:00:00,104.35,104.91,104.26,104.28,57374.0,96.6172,97.1357,96.5339,96.5524,57374.0
2022-04-08 14:30:00,104.28,104.29,103.75,103.94,67465.0,96.5524,96.5617,96.0617,96.2376,67465.0
2022-04-08 15:00:00,103.91,104.5,103.84,104.05,36660.0,96.2098,96.7561,96.145,96.3395,36660.0
2022-04-08 15:30:00,104.09,104.32,103.9,104.15,270866.0,96.3765,96.5894,96.2006,96.432,270866.0
2022-04-11 09:30:00,104.24,107.91,104.24,107.76,166983.0,96.5154,99.9134,96.5154,99.7745,166983.0
2022-04-11 10:00:00,107.8,108.46,106.84,107.62,235103.0,99.8116,100.4227,98.9227,99.6449,235103.0
2022-04-11 10:30:00,107.54,107.86,106.15,106.98,114478.0,99.5708,99.8671,98.2838,99.0523,114478.0
2022-04-11 11:00:00,106.95,106.95,105.63,106.03,72900.0,99.0245,99.0245,97.8024,98.1727,72900.0
2022-04-11 11:30:00,106.04,106.96,105.74,106.8,48817.0,98.182,99.0338,97.9042,98.8857,48817.0
2022-04-11 12:00:00,106.75,106.93,105.87,105.97,46820.0,98.8394,99.006,98.0246,98.1172,46820.0
2022-04-11 12:30:00,106.0,106.03,105.36,105.43,26592.0,98.1449,98.1727,97.5524,97.6172,26592.0
2022-04-11 13:00:00,105.52,105.95,105.38,105.67,32321.0,97.7005,98.0987,97.5709,97.8394,32321.0
2022-04-11 13:30:00,105.73,106.0,105.58,105.82,33096.0,97.895,98.1449,97.7561,97.9783,33096.0
2022-04-11 14:00:00,105.81,105.94,105.18,105.53,45252.0,97.969,98.0894,97.3857,97.7098,45252.0
2022-04-11 14:30:00,105.52,105.91,105.37,105.8,38651.0,97.7005,98.0616,97.5616,97.9598,38651.0
2022-04-11 15:00:00,105.84,105.95,105.49,105.58,114396.0,97.9968,98.0987,97.6727,97.7561,114396.0
2022-04-11 15:30:00,105.62,105.87,105.36,105.64,139134.0,97.7931,98.0246,97.5524,97.8116,139134.0
2022-04-12 09:30:00,106.23,109.1,106.21,108.52,81750.0,98.3579,101.0152,98.3394,100.4782,81750.0
2022-04-12 10:00:00,108.56,109.21,108.0,108.27,74716.0,100.5152,101.1171,99.9967,100.2467,74716.0
2022-04-12 10:30:00,108.25,108.58,107.7,108.13,54479.0,100.2282,100.5338,99.719,100.1171,54479.0
2022-04-12 11:00:00,108.13,108.74,107.83,108.61,48573.0,100.1171,100.6819,99.8393,100.5615,48573.0
2022-04-12 11:30:00,108.31,108.42,107.83,107.97,30436.0,100.2838,100.3856,99.8393,99.969,30436.0
2022-04-12 12:00:00,107.93,108.0,106.71,106.98,44003.0,99.9319,99.9967,98.8023,99.0523,44003.0
2022-04-12 12:30:00,106.96,107.32,106.93,106.93,32962.0,99.0338,99.3671,99.006,99.006,32962.0
2022-04-12 13:00:00,107.0,107.3,106.76,107.02,18333.0,99.0708,99.3486,98.8486,99.0894,18333.0
2022-04-12 13:30:00,107.08,107.08,105.9,105.98,37946.0,99.1449,99.1449,98.0524,98.1264,37946.0
2022-04-12 14:00:00,105.91,106.28,105.72,105.83,45784.0,98.0616,98.4042,97.8857,97.9875,45784.0
2022-04-12 14:30:00,105.87,106.43,105.68,106.23,41599.0,98.0246,98.5431,97.8487,98.3579,41599.0
2022-04-12 15:00:00,106.24,106.25,105.64,105.77,39048.0,98.3672,98.3764,97.8116,97.932,39048.0
2022-04-12 15:30:00,105.74,106.05,105.52,105.66,168556.0,97.9042,98.1912,97.7005,97.8301,168556.0
2022-04-13 09:30:00,105.71,108.72,105.05,107.57,95452.0,97.8764,100.6634,97.2653,99.5986,95452.0
2022-04-13 10:00:00,107.46,107.93,106.68,106.75,40043.0,99.4968,99.9319,98.7746,98.8394,40043.0
2022-04-13 10:30:00,106.8,106.97,105.96,106.23,58949.0,98.8857,99.0431,98.1079,98.3579,58949.0
2022-04-13 11:00:00,106.2,106.99,105.95,106.89,16903.0,98.3301,99.0616,98.0987,98.969,16903.0
2022-04-13 11:30:00,106.89,107.27,106.68,107.04,44968.0,98.969,99.3208,98.7746,99.1079,44968.0
2022-04-13 12:00:00,106.93,107.16,106.46,106.96,27111.0,99.006,99.219,98.5709,99.0338,27111.0
2022-04-13 12:30:00,106.88,107.8,106.88,107.58,25833.0,98.9597,99.8116,98.9597,99.6079,25833.0
2022-04-13 13:00:00,107.46,108.11,107.46,107.94,32223.0,99.4968,100.0986,99.4968,99.9412,32223.0
2022-04-13 13:30:00,107.95,108.16,107.79,107.92,38465.0,99.9504,100.1449,99.8023,99.9227,38465.0
2022-04-13 14:00:00,107.93,108.0,107.27,107.46,30653.0,99.9319,99.9967,99.3208,99.4968,30653.0
2022-04-13 14:30:00,107.57,107.76,107.38,107.59,43628.0,99.5986,99.7745,99.4227,99.6171,43628.0
2022-04-13 15:00:00,107.62,107.93,107.08,107.28,53860.0,99.6449,99.9319,99.1449,99.3301,53860.0
2022-04-13 15:30:00,107.29,107.53,107.04,107.21,148153.0,99.3394,99.5616,99.1079,99.2653,148153.0
2022-04-14 09:30:00,107.12,108.71,106.54,106.87,45635.0,99.1819,100.6541,98.6449,98.9505,45635.0
2022-04-14 10:00:00,106.97,107.34,106.07,106.71,50662.0,99.0431,99.3856,98.2098,98.8023,50662.0
2022-04-14 10:30:00,106.89,107.03,105.68,105.9,73990.0,98.969,99.0986,97.8487,98.0524,73990.0
2022-04-14 11:00:00,105.82,106.27,105.71,106.02,58248.0,97.9783,98.3949,97.8764,98.1635,58248.0
2022-04-14 11:30:00,105.99,106.05,105.47,105.58,51259.0,98.1357,98.1912,97.6542,97.7561,51259.0
2022-04-14 12:00:00,105.58,105.7,105.06,105.06,30166.0,97.7561,97.8672,97.2746,97.2746,30166.0
2022-04-14 12:30:00,105.05,105.16,104.52,104.73,45476.0,97.2653,97.3672,96.7746,96.9691,45476.0
2022-04-14 13:00:00,104.73,105.24,104.58,105.09,50305.0,96.9691,97.4413,96.8302,97.3024,50305.0
2022-04-14 13:30:00,105.12,105.86,105.04,105.76,35143.0,97.3302,98.0153,97.2561,97.9227,35143.0
2022-04-14 14:00:00,105.75,106.05,105.49,105.8,49763.0,97.9135,98.1912,97.6727,97.9598,49763.0
2022-04-14 14:30:00,105.76,105.87,105.29,105.31,42806.0,97.9227,98.0246,97.4876,97.5061,42806.0
2022-04-14 15:00:00,105.36,105.5,105.2,105.4,34033.0,97.5524,97.682,97.4042,97.5894,34033.0
2022-04-14 15:30:00,105.41,105.64,105.09,105.25,169402.0,97.5987,97.8116,97.3024,97.4505,169402.0
2022-04-18 09:30:00,104.25,105.2,103.24,103.97,51598.0,96.5246,97.4042,95.5895,96.2654,51598.0
2022-04-18 10:00:00,103.82,104.0,103.13,103.42,29372.0,96.1265,96.2932,95.4876,95.7561,29372.0
2022-04-18 10:30:00,103.52,103.92,103.24,103.65,40143.0,95.8487,96.2191,95.5895,95.9691,40143.0
2022-04-18 11:00:00,103.6,103.75,102.25,102.63,58376.0,95.9228,96.0617,94.6728,95.0247,58376.0
2022-04-18 11:30:00,102.65,102.89,102.11,102.22,35727.0,95.0432,95.2654,94.5432,94.6451,35727.0
2022-04-18 12:00:00,102.23,102.25,101.32,101.37,48940.0,94.6543,94.6728,93.8118,93.858,48940.0
2022-04-18 12:30:00,101.37,101.57,101.03,101.2,105369.0,93.858,94.0432,93.5432,93.7006,105369.0
2022-04-18 13:00:00,101.15,101.21,100.88,101.17,33405.0,93.6544,93.7099,93.4044,93.6729,33405.0
2022-04-18 13:30:00,101.13,102.11,101.11,101.95,47460.0,93.6358,94.5432,93.6173,94.3951,47460.0
2022-04-18 14:00:00,101.98,102.0,101.58,101.61,24865.0,94.4228,94.4414,94.0525,94.0803,24865.0
2022-04-18 14:30:00,101.59,101.79,101.41,101.52,29126.0,94.0617,94.2469,93.8951,93.9969,29126.0
2022-04-18 15:00:00,101.59,101.63,101.02,101.14,34398.0,94.0617,94.0988,93.534,93.6451,34398.0
2022-04-18 15:30:00,101.1,101.19,100.24,101.17,188366.0,93.6081,93.6914,92.8118,93.6729,188366.0
2022-04-19 09:30:00,101.69,104.21,101.45,103.89,62393.0,94.1543,96.4876,93.9321,96.1913,62393.0
2022-04-19 10:00:00,103.99,104.63,103.13,104.55,52575.0,96.2839,96.8765,95.4876,96.8024,52575.0
2022-04-19 10:30:00,104.58,106.38,104.58,106.05,76289.0,96.8302,98.4968,96.8302,98.1912,76289.0
2022-04-19 11:00:00,106.05,107.1,105.89,106.93,74905.0,98.1912,99.1634,98.0431,99.006,74905.0
2022-04-19 11:30:00,106.86,107.94,106.86,107.38,83553.0,98.9412,99.9412,98.9412,99.4227,83553.0
2022-04-19 12:00:00,107.38,108.15,107.35,107.71,72169.0,99.4227,100.1356,99.3949,99.7282,72169.0
2022-04-19 12:30:00,107.77,107.95,107.38,107.59,61411.0,99.7838,99.9504,99.4227,99.6171,61411.0
2022-04-19 13:00:00,107.63,108.25,107.59,107.97,55352.0,99.6542,100.2282,99.6171,99.969,55352.0
2022-04-19 13:30:00,108.02,108.84,107.98,108.74,43535.0,100.0153,100.7745,99.9782,100.6819,43535.0
2022-04-19 14:00:00,108.73,108.96,107.9,108.14,78832.0,100.6726,100.8856,99.9041,100.1264,78832.0
2022-04-19 14:30:00,108.08,108.52,107.88,107.95,55007.0,100.0708,100.4782,99.8856,99.9504,55007.0
2022-04-19 15:00:00,107.95,108.41,107.88,108.23,50121.0,99.9504,100.3764,99.8856,100.2097,50121.0
2022-04-19 15:30:00,108.25,108.43,107.99,108.13,183206.0,100.2282,100.3949,99.9875,100.1171,183206.0
2022-04-20 09:30:00,109.25,109.67,107.85,108.04,179465.0,101.1541,101.543,99.8579,100.0338,179465.0
2022-04-20 10:00:00,107.97,108.91,107.63,108.55,49594.0,99.969,100.8393,99.6542,100.506,49594.0
2022-04-20 10:30:00,108.55,109.32,107.95,109.14,61556.0,100.506,101.2189,99.9504,101.0523,61556.0
2022-04-20 11:00:00,109.0,109.35,108.2,108.37,85084.0,100.9226,101.2467,100.1819,100.3393,85084.0
2022-04-20 11:30:00,108.37,108.7,108.27,108.48,41592.0,100.3393,100.6449,100.2467,100.4412,41592.0
2022-04-20 12:00:00,108.45,108.6,108.01,108.09,37857.0,100.4134,100.5523,100.006,100.0801,37857.0
2022-04-20 12:30:00,108.15,108.73,107.97,108.61,52513.0,100.1356,100.6726,99.969,100.5615,52513.0
2022-04-20 13:00:00,108.63,109.01,108.07,108.09,67292.0,100.5801,100.9319,100.0616,100.0801,67292.0
2022-04-20 13:30:00,108.07,108.43,107.79,107.88,26073.0,100.0616,100.3949,99.8023,99.8856,26073.0
2022-04-20 14:00:00,107.9,108.09,107.36,107.54,39308.0,99.9041,100.0801,99.4042,99.5708,39308.0
2022-04-20 14:30:00,107.5,108.2,107.46,108.03,24724.0,99.5338,100.1819,99.4968,100.0245,24724.0
2022-04-20 15:00:00,108.01,108.17,107.82,107.9,34863.0,100.006,100.1541,99.8301,99.9041,34863.0
2022-04-20 15:30:00,107.91,108.04,107.43,107.55,113941.0,99.9134,100.0338,99.469,99.5801,113941.0
2022-04-21 09:30:00,108.86,109.54,107.95,108.72,43710.0,100.793,101.4226,99.9504,100.6634,43710.0
2022-04-21 10:00:00,108.67,108.67,106.17,106.87,31649.0,100.6171,100.6171,98.3023,98.9505,31649.0
2022-04-21 10:30:00,106.92,107.23,106.32,106.48,22538.0,98.9968,99.2838,98.4412,98.5894,22538.0
2022-04-21 11:00:00,106.39,106.71,106.19,106.37,57972.0,98.506,98.8023,98.3209,98.4875,57972.0
2022-04-21 11:30:00,106.33,106.4,105.45,105.6,23058.0,98.4505,98.5153,97.6357,97.7746,23058.0
2022-04-21 12:00:00,105.67,105.71,105.21,105.3,19848.0,97.8394,97.8764,97.4135,97.4968,19848.0
2022-04-21 12:30:00,105.14,105.51,104.62,104.66,23079.0,97.3487,97.6913,96.8672,96.9042,23079.0
2022-04-21 13:00:00,104.59,104.76,103.74,104.64,38209.0,96.8394,96.9968,96.0524,96.8857,38209.0
2022-04-21 13:30:00,104.76,104.82,103.92,103.94,27112.0,96.9968,97.0524,96.2191,96.2376,27112.0
2022-04-21 14:00:00,103.9,103.97,103.46,103.69,27322.0,96.2006,96.2654,95.7932,96.0061,27322.0
2022-04-21 14:30:00,103.62,103.85,102.46,102.59,50181.0,95.9413,96.1543,94.8673,94.9876,50181.0
2022-04-21 15:00:00,102.58,103.45,102.18,103.44,123591.0,94.9784,95.7839,94.608,95.7747,123591.0
2022-04-21 15:30:00,103.42,103.81,103.07,103.62,206422.0,95.7561,96.1172,95.4321,95.9413,206422.0
2022-04-22 09:30:00,102.66,102.77,100.84,101.21,86584.0,95.0525,95.1543,93.3673,93.7099,86584.0
2022-04-22 10:00:00,101.22,102.1,100.98,101.48,43694.0,93.7192,94.534,93.497,93.9599,43694.0
2022-04-22 10:30:00,101.46,101.92,99.81,99.84,82761.0,93.9414,94.3673,92.4137,92.4414,82761.0
2022-04-22 11:00:00,99.82,99.82,98.99,99.63,93078.0,92.4229,92.4229,91.6544,92.247,93078.0
2022-04-22 11:30:00,99.63,99.74,98.95,99.06,52611.0,92.247,92.3488,91.6174,91.7192,52611.0
2022-04-22 12:00:00,99.06,100.37,99.0,100.01,40574.0,91.7192,92.9322,91.6637,92.5988,40574.0
2022-04-22 12:30:00,100.05,100.3,99.92,100.0,40334.0,92.6359,92.8673,92.5155,92.5896,40334.0
2022-04-22 13:00:00,100.04,100.04,99.28,99.72,29884.0,92.6266,92.6266,91.9229,92.3303,29884.0
2022-04-22 13:30:00,99.69,99.87,99.49,99.52,27598.0,92.3025,92.4692,92.1174,92.1451,27598.0
2022-04-22 14:00:00,99.5,100.14,99.43,99.86,40501.0,92.1266,92.7192,92.0618,92.4599,40501.0
2022-04-22 14:30:00,99.9,99.92,99.35,99.56,41620.0,92.497,92.5155,91.9877,92.1822,41620.0
2022-04-22 15:00:00,99.57,100.19,99.34,100.11,62697.0,92.1914,92.7655,91.9785,92.6914,62697.0
2022-04-22 15:30:00,100.15,100.48,99.23,99.59,236118.0,92.7285,93.034,91.8766,92.21,236118.0
2022-04-25 09:30:00,98.65,99.65,97.89,99.33,75697.0,91.3396,92.2655,90.6359,91.9692,75697.0
2022-04-25 10:00:00,99.15,100.36,99.0,100.01,93198.0,91.8026,92.9229,91.6637,92.5988,93198.0
2022-04-25 10:30:00,100.12,100.63,99.31,99.44,64511.0,92.7007,93.1729,91.9507,92.0711,64511.0
2022-04-25 11:00:00,99.47,101.01,99.47,100.89,69246.0,92.0988,93.5247,92.0988,93.4136,69246.0
2022-04-25 11:30:00,100.88,100.92,100.09,100.39,45851.0,93.4044,93.4414,92.6729,92.9507,45851.0
2022-04-25 12:00:00,100.28,101.09,99.97,100.61,47854.0,92.8488,93.5988,92.5618,93.1544,47854.0
2022-04-25 12:30:00,100.64,101.07,100.44,100.88,30422.0,93.1821,93.5803,92.997,93.4044,30422.0
2022-04-25 13:00:00,100.93,101.49,100.6,101.17,46859.0,93.4507,93.9692,93.1451,93.6729,46859.0
2022-04-25 13:30:00,101.17,101.58,100.89,101.2,25443.0,93.6729,94.0525,93.4136,93.7006,25443.0
2022-04-25 14:00:00,101.22,102.11,100.79,102.11,28469.0,93.7192,94.5432,93.321,94.5432,28469.0
2022-04-25 14:30:00,102.12,102.49,101.8,101.92,33666.0,94.5525,94.8951,94.2562,94.3673,33666.0
2022-04-25 15:00:00,101.92,102.82,101.6,102.66,57006.0,94.3673,95.2006,94.071,95.0525,57006.0
2022-04-25 15:30:00,102.65,103.02,102.4,102.83,153149.0,95.0432,95.3858,94.8117,95.2099,153149.0
2022-04-26 09:30:00,101.7,102.07,100.66,101.83,30236.0,94.1636,94.5062,93.2007,94.284,30236.0
2022-04-26 10:00:00,101.75,101.85,99.29,100.23,85587.0,94.2099,94.3025,91.9322,92.8025,85587.0
2022-04-26 10:30:00,100.16,100.26,99.23,99.37,33587.0,92.7377,92.8303,91.8766,92.0063,33587.0
2022-04-26 11:00:00,99.33,99.6,98.67,99.36,21027.0,91.9692,92.2192,91.3581,91.997,21027.0
2022-04-26 11:30:00,99.31,99.71,99.03,99.04,16204.0,91.9507,92.3211,91.6915,91.7007,16204.0
2022-04-26 12:00:00,99.0,100.11,98.75,100.02,21956.0,91.6637,92.6914,91.4322,92.6081,21956.0
2022-04-26 12:30:00,99.89,100.35,99.84,100.35,13586.0,92.4877,92.9136,92.4414,92.9136,13586.0
2022-04-26 13:00:00,100.36,100.36,98.73,98.73,33011.0,92.9229,92.9229,91.4137,91.4137,33011.0
2022-04-26 13:30:00,98.66,99.04,98.51,98.9,17269.0,91.3489,91.7007,91.21,91.5711,17269.0
2022-04-26 14:00:00,98.92,98.92,98.44,98.71,44389.0,91.5896,91.5896,91.1452,91.3952,44389.0
2022-04-26 14:30:00,98.64,98.69,97.96,98.54,39283.0,91.3304,91.3766,90.7007,91.2378,39283.0
2022-04-26 15:00:00,98.57,98.57,97.61,97.78,46981.0,91.2655,91.2655,90.3767,90.5341,46981.0
2022-04-26 15:30:00,97.78,98.03,97.09,97.1,139544.0,90.5341,90.7656,89.8952,89.9045,139544.0
2022-04-27 09:30:00,97.23,98.42,96.49,98.04,70299.0,90.0248,91.1267,89.3397,90.7748,70299.0
2022-04-27 10:00:00,98.08,98.41,95.58,95.58,91752.0,90.8119,91.1174,88.4971,88.4971,91752.0
2022-04-27 10:30:00,95.55,96.2,95.29,96.2,61595.0,88.4693,89.0712,88.2286,89.0712,61595.0
2022-04-27 11:00:00,96.3,97.04,95.97,96.29,47360.0,89.1638,89.8489,88.8582,89.1545,47360.0
2022-04-27 11:30:00,96.33,96.66,96.0,96.42,38531.0,89.1915,89.4971,88.886,89.2749,38531.0
2022-04-27 12:00:00,96.45,97.1,96.25,96.96,27330.0,89.3026,89.9045,89.1175,89.7748,27330.0
2022-04-27 12:30:00,96.95,97.11,96.37,96.67,39647.0,89.7656,89.9137,89.2286,89.5063,39647.0
2022-04-27 13:00:00,96.7,96.84,95.88,96.32,19430.0,89.5341,89.6637,88.7749,89.1823,19430.0
2022-04-27 13:30:00,96.35,97.14,96.22,97.05,17047.0,89.2101,89.9415,89.0897,89.8582,17047.0
2022-04-27 14:00:00,97.1,97.38,96.87,97.01,23002.0,89.9045,90.1637,89.6915,89.8211,23002.0
2022-04-27 14:30:00,97.07,97.45,96.38,96.5,28956.0,89.8767,90.2285,89.2378,89.3489,28956.0
2022-04-27 15:00:00,96.53,96.61,95.87,96.05,41183.0,89.3767,89.4508,88.7656,88.9323,41183.0
2022-04-27 15:30:00,96.06,96.34,95.73,95.84,104098.0,88.9415,89.2008,88.636,88.7378,104098.0
2022-04-28 09:30:00,97.33,100.11,97.1,99.6,147884.0,90.1174,92.6914,89.9045,92.2192,147884.0
2022-04-28 10:00:00,99.56,99.7,97.92,97.92,48988.0,92.1822,92.3118,90.6637,90.6637,48988.0
2022-04-28 10:30:00,98.01,98.5,97.34,98.5,55185.0,90.747,91.2007,90.1267,91.2007,55185.0
2022-04-28 11:00:00,98.51,99.28,98.18,98.98,27857.0,91.21,91.9229,90.9044,91.6452,27857.0
2022-04-28 11:30:00,98.99,99.13,98.29,98.44,27799.0,91.6544,91.784,91.0063,91.1452,27799.0
2022-04-28 12:00:00,98.44,100.03,98.44,99.85,92494.0,91.1452,92.6173,91.1452,92.4507,92494.0
2022-04-28 12:30:00,99.96,101.1,99.88,100.91,26189.0,92.5525,93.6081,92.4785,93.4321,26189.0
2022-04-28 13:00:00,100.87,100.91,100.53,100.68,34860.0,93.3951,93.4321,93.0803,93.2192,34860.0
2022-04-28 13:30:00,100.75,100.77,99.98,100.44,38059.0,93.284,93.3025,92.5711,92.997,38059.0
2022-04-28 14:00:00,100.41,100.97,100.36,100.58,36515.0,92.9692,93.4877,92.9229,93.1266,36515.0
2022-04-28 14:30:00,100.54,101.31,100.44,101.2,41282.0,93.0896,93.8025,92.997,93.7006,41282.0
2022-04-28 15:00:00,101.17,101.75,101.14,101.52,48281.0,93.6729,94.2099,93.6451,93.9969,48281.0
2022-04-28 15:30:00,101.58,101.59,100.84,101.47,247739.0,94.0525,94.0617,93.3673,93.9506,247739.0
2022-04-29 09:30:00,99.8,100.97,99.21,100.68,67703.0,92.4044,93.4877,91.8581,93.2192,67703.0
2022-04-29 10:00:00,100.63,100.63,98.29,98.65,40573.0,93.1729,93.1729,91.0063,91.3396,40573.0
2022-04-29 10:30:00,98.65,99.08,98.18,98.95,43629.0,91.3396,91.7377,90.9044,91.6174,43629.0
2022-04-29 11:00:00,98.93,99.19,98.55,98.72,30629.0,91.5989,91.8396,91.247,91.4044,30629.0
2022-04-29 11:30:00,98.72,99.37,98.72,99.15,22755.0,91.4044,92.0063,91.4044,91.8026,22755.0
2022-04-29 12:00:00,99.1,99.1,98.38,98.47,20652.0,91.7563,91.7563,91.0896,91.173,20652.0
2022-04-29 12:30:00,98.44,98.63,98.09,98.15,23700.0,91.1452,91.3211,90.8211,90.8767,23700.0
2022-04-29 13:00:00,98.08,98.36,97.53,98.18,21632.0,90.8119,91.0711,90.3026,90.9044,21632.0
2022-04-29 13:30:00,98.26,98.43,97.96,98.02,17507.0,90.9785,91.1359,90.7007,90.7563,17507.0
2022-04-29 14:00:00,97.98,98.05,97.55,97.95,24918.0,90.7193,90.7841,90.3211,90.6915,24918.0
2022-04-29 14:30:00,97.89,97.91,97.29,97.39,24977.0,90.6359,90.6545,90.0804,90.173,24977.0
2022-04-29 15:00:00,97.39,97.57,97.19,97.22,36786.0,90.173,90.3396,89.9878,90.0156,36786.0
2022-04-29 15:30:00,97.22,97.61,96.24,96.44,135304.0,90.0156,90.3767,89.1082,89.2934,135304.0
2022-05-02 09:30:00,96.54,97.62,95.05,97.3,58672.0,89.386,90.3859,88.0064,90.0897,58672.0
2022-05-02 10:00:00,97.21,97.58,95.09,96.72,172243.0,90.0063,90.3489,88.0434,89.5526,172243.0
2022-05-02 10:30:00,96.65,97.4,96.23,96.52,151520.0,89.4878,90.1822,89.0989,89.3675,151520.0
2022-05-02 11:00:00,96.54,96.54,95.29,95.67,56254.0,89.386,89.386,88.2286,88.5804,56254.0
2022-05-02 11:30:00,95.7,96.5,95.29,96.5,52283.0,88.6082,89.3489,88.2286,89.3489,52283.0
2022-05-02 12:00:00,96.44,97.32,95.72,97.32,73197.0,89.2934,90.1082,88.6267,90.1082,73197.0
2022-05-02 12:30:00,97.35,97.7,97.16,97.25,48478.0,90.1359,90.46,89.96,90.0434,48478.0
2022-05-02 13:00:00,97.25,97.49,96.78,96.93,25845.0,90.0434,90.2656,89.6082,89.7471,25845.0
2022-05-02 13:30:00,96.84,97.18,96.49,96.98,22304.0,89.6637,89.9785,89.3397,89.7934,22304.0
2022-05-02 14:00:00,97.0,97.38,96.46,96.91,31865.0,89.8119,90.1637,89.3119,89.7286,31865.0
2022-05-02 14:30:00,96.86,98.05,96.86,97.52,31667.0,89.6823,90.7841,89.6823,90.2934,31667.0
2022-05-02 15:00:00,97.58,99.26,97.56,99.0,51391.0,90.3489,91.9044,90.3304,91.6637,51391.0
2022-05-02 15:30:00,99.05,100.0,98.84,99.72,148633.0,91.71,92.5896,91.5155,92.3303,148633.0
2022-05-03 09:30:00,100.98,100.98,98.48,99.11,83928.0,93.497,93.497,91.1822,91.7655,83928.0
2022-05-03 10:00:00,99.28,99.98,98.92,99.67,23966.0,91.9229,92.5711,91.5896,92.284,23966.0
2022-05-03 10:30:00,99.71,100.14,98.51,99.12,56136.0,92.3211,92.7192,91.21,91.7748,56136.0
2022-05-03 11:00:00,99.08,100.9,98.7,100.56,40608.0,91.7377,93.4229,91.3859,93.1081,40608.0
2022-05-03 11:30:00,100.64,100.95,100.41,100.83,24140.0,93.1821,93.4692,92.9692,93.3581,24140.0
2022-05-03 12:00:00,100.76,101.39,100.46,101.28,31787.0,93.2933,93.8766,93.0155,93.7747,31787.0
2022-05-03 12:30:00,101.22,101.24,100.56,101.18,22565.0,93.7192,93.7377,93.1081,93.6821,22565.0
2022-05-03 13:00:00,101.19,101.94,101.19,101.83,31195.0,93.6914,94.3858,93.6914,94.284,31195.0
2022-05-03 13:30:00,102.0,102.21,101.88,102.01,19801.0,94.4414,94.6358,94.3303,94.4506,19801.0
2022-05-03 14:00:00,102.02,102.06,100.66,100.67,20325.0,94.4599,94.4969,93.2007,93.2099,20325.0
2022-05-03 14:30:00,100.73,101.7,100.47,101.7,37194.0,93.2655,94.1636,93.0247,94.1636,37194.0
2022-05-03 15:00:00,101.7,101.89,101.22,101.35,26427.0,94.1636,94.3395,93.7192,93.8395,26427.0
2022-05-03 15:30:00,101.36,101.58,100.87,101.15,188563.0,93.8488,94.0525,93.3951,93.6544,188563.0
2022-05-04 09:30:00,99.9,100.38,98.88,99.29,122934.0,92.497,92.9414,91.5526,91.9322,122934.0
2022-05-04 10:00:00,99.36,99.81,98.44,98.59,51426.0,91.997,92.4137,91.1452,91.2841,51426.0
2022-05-04 10:30:00,98.55,98.67,97.87,98.24,31987.0,91.247,91.3581,90.6174,90.96,31987.0
2022-05-04 11:00:00,98.3,98.43,97.75,97.99,19760.0,91.0155,91.1359,90.5063,90.7285,19760.0
2022-05-04 11:30:00,97.94,98.05,97.56,97.94,14884.0,90.6822,90.7841,90.3304,90.6822,14884.0
2022-05-04 12:00:00,97.98,98.48,97.82,98.31,30520.0,90.7193,91.1822,90.5711,91.0248,30520.0
2022-05-04 12:30:00,98.35,98.35,97.77,98.07,47205.0,91.0618,91.0618,90.5248,90.8026,47205.0
2022-05-04 13:00:00,98.13,98.26,96.92,97.34,49185.0,90.8581,90.9785,89.7378,90.1267,49185.0
2022-05-04 13:30:00,97.31,98.29,96.98,98.29,21434.0,90.0989,91.0063,89.7934,91.0063,21434.0
2022-05-04 14:00:00,98.43,99.09,97.45,98.45,59934.0,91.1359,91.747,90.2285,91.1544,59934.0
2022-05-04 14:30:00,98.58,100.59,97.06,100.49,49752.0,91.2748,93.1359,89.8674,93.0433,49752.0
2022-05-04 15:00:00,100.72,101.96,100.66,101.89,65421.0,93.2562,94.4043,93.2007,94.3395,65421.0
2022-05-04 15:30:00,101.94,102.95,101.73,102.7,131703.0,94.3858,95.321,94.1914,95.0895,131703.0
2022-05-05 09:30:00,100.77,101.27,97.75,98.66,96068.0,93.3025,93.7655,90.5063,91.3489,96068.0
2022-05-05 10:00:00,98.61,98.64,97.75,97.75,30761.0,91.3026,91.3304,90.5063,90.5063,30761.0
2022-05-05 10:30:00,97.63,97.94,97.08,97.66,60943.0,90.3952,90.6822,89.886,90.423,60943.0
2022-05-05 11:00:00,97.58,97.76,96.6,97.13,37159.0,90.3489,90.5156,89.4415,89.9323,37159.0
2022-05-05 11:30:00,97.03,98.04,96.74,96.77,31055.0,89.8397,90.7748,89.5712,89.5989,31055.0
2022-05-05 12:00:00,96.76,98.28,96.22,98.04,34777.0,89.5897,90.997,89.0897,90.7748,34777.0
2022-05-05 12:30:00,98.12,98.2,97.36,97.84,24649.0,90.8489,90.923,90.1452,90.5896,24649.0
2022-05-05 13:00:00,97.91,98.72,97.74,98.08,50679.0,90.6545,91.4044,90.497,90.8119,50679.0
2022-05-05 13:30:00,98.0,98.68,97.33,97.51,25267.0,90.7378,91.3674,90.1174,90.2841,25267.0
2022-05-05 14:00:00,97.5,98.02,97.07,97.12,30109.0,90.2748,90.7563,89.8767,89.923,30109.0
2022-05-05 14:30:00,97.0,97.7,96.9,97.19,26823.0,89.8119,90.46,89.7193,89.9878,26823.0
2022-05-05 15:00:00,97.31,97.31,96.63,96.63,31796.0,90.0989,90.0989,89.4693,89.4693,31796.0
2022-05-05 15:30:00,96.61,97.63,96.36,97.63,179450.0,89.4508,90.3952,89.2193,90.3952,179450.0
2022-05-06 09:30:00,94.5,94.9,90.65,91.17,181176.0,87.4971,87.8675,83.9324,84.4139,181176.0
2022-05-06 10:00:00,91.11,92.64,91.03,91.93,241947.0,84.3584,85.775,84.2843,85.1176,241947.0
2022-05-06 10:30:00,91.87,94.73,91.39,94.45,149597.0,85.062,87.7101,84.6176,87.4509,149597.0
2022-05-06 11:00:00,94.47,95.92,94.24,95.74,98312.0,87.4694,88.8119,87.2564,88.6453,98312.0
2022-05-06 11:30:00,95.7,95.84,93.5,93.8,87856.0,88.6082,88.7378,86.5713,86.849,87856.0
2022-05-06 12:00:00,93.73,94.54,93.18,94.26,70124.0,86.7842,87.5342,86.275,87.2749,70124.0
2022-05-06 12:30:00,94.16,95.21,93.85,95.21,68428.0,87.1823,88.1545,86.8953,88.1545,68428.0
2022-05-06 13:00:00,95.14,95.26,94.63,94.96,56572.0,88.0897,88.2008,87.6175,87.9231,56572.0
2022-05-06 13:30:00,94.96,95.16,93.95,94.05,27100.0,87.9231,88.1082,86.9879,87.0805,27100.0
2022-05-06 14:00:00,94.05,94.1,93.34,93.62,40035.0,87.0805,87.1268,86.4231,86.6824,40035.0
2022-05-06 14:30:00,93.55,93.6,92.83,92.94,63630.0,86.6175,86.6638,85.9509,86.0527,63630.0
2022-05-06 15:00:00,92.84,93.06,92.37,92.52,83988.0,85.9602,86.1639,85.525,85.6639,83988.0
2022-05-06 15:30:00,92.45,93.16,91.85,92.47,211996.0,85.5991,86.2564,85.0435,85.6176,211996.0
2022-05-09 09:30:00,91.15,93.25,89.55,93.07,111061.0,84.3954,86.3398,82.914,86.1731,111061.0
2022-05-09 10:00:00,93.05,93.8,92.43,92.6,174791.0,86.1546,86.849,85.5805,85.7379,174791.0
2022-05-09 10:30:00,92.55,93.26,91.74,91.74,165481.0,85.6916,86.349,84.9417,84.9417,165481.0
2022-05-09 11:00:00,91.69,92.55,90.3,90.51,84304.0,84.8954,85.6916,83.6084,83.8028,84304.0
2022-05-09 11:30:00,90.55,91.98,90.18,91.58,53009.0,83.8399,85.1639,83.4973,84.7935,53009.0
2022-05-09 12:00:00,91.52,92.34,91.25,91.62,80232.0,84.738,85.4972,84.488,84.8306,80232.0
2022-05-09 12:30:00,91.56,91.79,90.0,90.34,80645.0,84.775,84.988,83.3306,83.6454,80645.0
2022-05-09 13:00:00,90.3,90.4,89.45,89.89,105159.0,83.6084,83.701,82.8214,83.2288,105159.0
2022-05-09 13:30:00,89.93,90.4,89.58,90.22,64171.0,83.2658,83.701,82.9417,83.5343,64171.0
2022-05-09 14:00:00,90.29,90.62,89.84,90.03,41332.0,83.5991,83.9047,83.1825,83.3584,41332.0
2022-05-09 14:30:00,89.96,90.99,89.71,90.78,58677.0,83.2936,84.2473,83.0621,84.0528,58677.0
2022-05-09 15:00:00,90.84,91.11,90.14,90.22,88134.0,84.1084,84.3584,83.4602,83.5343,88134.0
2022-05-09 15:30:00,90.2,90.21,89.1,89.74,352543.0,83.5158,83.5251,82.4973,83.0899,352543.0
2022-05-10 09:30:00,90.05,93.0,90.05,90.74,131300.0,83.3769,86.1083,83.3769,84.0158,131300.0
2022-05-10 10:00:00,90.8,91.33,90.07,90.29,66511.0,84.0713,84.5621,83.3954,83.5991,66511.0
2022-05-10 10:30:00,90.3,90.58,88.92,88.92,65025.0,83.6084,83.8676,82.3306,82.3306,65025.0
2022-05-10 11:00:00,88.78,88.78,87.6,88.05,76842.0,82.201,82.201,81.1085,81.5251,76842.0
2022-05-10 11:30:00,88.14,88.87,87.74,88.39,53866.0,81.6084,82.2844,81.2381,81.8399,53866.0
2022-05-10 12:00:00,88.45,89.13,88.18,88.55,56024.0,81.8955,82.5251,81.6455,81.9881,56024.0
2022-05-10 12:30:00,88.56,89.0,87.82,88.0,86638.0,81.9973,82.4047,81.3122,81.4788,86638.0
2022-05-10 13:00:00,87.92,88.75,87.77,88.72,53696.0,81.4048,82.1732,81.2659,82.1455,53696.0
2022-05-10 13:30:00,88.91,90.27,88.7,90.14,92056.0,82.3214,83.5806,82.127,83.4602,92056.0
2022-05-10 14:00:00,90.28,90.44,89.24,89.71,53153.0,83.5899,83.738,82.6269,83.0621,53153.0
2022-05-10 14:30:00,89.76,90.72,89.49,90.38,212664.0,83.1084,83.9973,82.8584,83.6825,212664.0
2022-05-10 15:00:00,90.42,90.69,89.75,90.04,44380.0,83.7195,83.9695,83.0991,83.3677,44380.0
2022-05-10 15:30:00,90.07,90.24,89.75,89.81,130283.0,83.3954,83.5528,83.0991,83.1547,130283.0
2022-05-11 09:30:00,89.77,90.74,87.27,89.97,78127.0,83.1177,84.0158,80.8029,83.3028,78127.0
2022-05-11 10:00:00,89.51,91.08,89.19,90.8,54153.0,82.8769,84.3306,82.5806,84.0713,54153.0
2022-05-11 10:30:00,90.64,90.8,89.92,90.19,98139.0,83.9232,84.0713,83.2565,83.5065,98139.0
2022-05-11 11:00:00,90.17,90.17,88.51,89.51,41398.0,83.488,83.488,81.951,82.8769,41398.0
2022-05-11 11:30:00,89.53,90.19,89.23,89.41,30702.0,82.8954,83.5065,82.6177,82.7843,30702.0
2022-05-11 12:00:00,89.36,89.48,88.38,88.44,39132.0,82.738,82.8491,81.8307,81.8862,39132.0
2022-05-11 12:30:00,88.42,89.02,88.2,88.4,60940.0,81.8677,82.4232,81.664,81.8492,60940.0
2022-05-11 13:00:00,88.36,88.75,87.91,88.39,104493.0,81.8121,82.1732,81.3955,81.8399,104493.0
2022-05-11 13:30:00,88.41,88.81,87.94,88.05,116375.0,81.8584,82.2288,81.4233,81.5251,116375.0
2022-05-11 14:00:00,88.03,89.79,88.02,88.92,89453.0,81.5066,83.1362,81.4973,82.3306,89453.0
2022-05-11 14:30:00,88.89,89.74,88.86,89.07,64790.0,82.3029,83.0899,82.2751,82.4695,64790.0
2022-05-11 15:00:00,89.06,89.26,88.62,88.78,60302.0,82.4603,82.6455,82.0529,82.201,60302.0
2022-05-11 15:30:00,88.81,88.81,86.74,86.89,173027.0,82.2288,82.2288,80.3122,80.4511,173027.0
2022-05-12 09:30:00,86.49,91.8,85.85,90.95,242385.0,80.0807,84.9972,79.4881,84.2102,242385.0
2022-05-12 10:00:00,90.79,92.45,90.47,91.59,125875.0,84.0621,85.5991,83.7658,84.8028,125875.0
2022-05-12 10:30:00,91.7,92.65,90.9,92.65,175326.0,84.9046,85.7842,84.1639,85.7842,175326.0
2022-05-12 11:00:00,92.66,93.68,92.29,92.56,147362.0,85.7935,86.7379,85.4509,85.7009,147362.0
2022-05-12 11:30:00,92.53,92.73,90.15,90.15,103825.0,85.6731,85.8583,83.4695,83.4695,103825.0
2022-05-12 12:00:00,90.15,90.51,89.72,90.16,131570.0,83.4695,83.8028,83.0714,83.4788,131570.0
2022-05-12 12:30:00,90.21,90.7,89.71,90.33,77825.0,83.5251,83.9787,83.0621,83.6362,77825.0
2022-05-12 13:00:00,90.29,90.45,89.62,89.82,87771.0,83.5991,83.7473,82.9788,83.164,87771.0
2022-05-12 13:30:00,89.86,90.09,88.4,88.83,100832.0,83.201,83.4139,81.8492,82.2473,100832.0
2022-05-12 14:00:00,88.83,88.92,88.13,88.42,131821.0,82.2473,82.3306,81.5992,81.8677,131821.0
2022-05-12 14:30:00,88.36,88.46,87.7,88.08,83861.0,81.8121,81.9047,81.2011,81.5529,83861.0
2022-05-12 15:00:00,88.06,89.75,87.61,89.21,128778.0,81.5344,83.0991,81.1177,82.5992,128778.0
2022-05-12 15:30:00,89.13,89.49,88.66,89.42,225459.0,82.5251,82.8584,82.0899,82.7936,225459.0
2022-05-13 09:30:00,90.77,93.27,90.54,92.99,98280.0,84.0436,86.3583,83.8306,86.099,98280.0
2022-05-13 10:00:00,93.14,93.91,92.8,93.58,80314.0,86.2379,86.9509,85.9231,86.6453,80314.0
2022-05-13 10:30:00,93.4,93.4,92.3,92.4,74091.0,86.4787,86.4787,85.4602,85.5528,74091.0
2022-05-13 11:00:00,92.34,92.81,92.08,92.62,43771.0,85.4972,85.9324,85.2565,85.7565,43771.0
2022-05-13 11:30:00,92.63,92.63,92.06,92.37,24464.0,85.7657,85.7657,85.238,85.525,24464.0
2022-05-13 12:00:00,92.4,92.75,92.33,92.43,52151.0,85.5528,85.8768,85.488,85.5805,52151.0
2022-05-13 12:30:00,92.4,92.61,91.85,92.1,34531.0,85.5528,85.7472,85.0435,85.275,34531.0
2022-05-13 13:00:00,92.15,92.35,91.35,91.59,28470.0,85.3213,85.5065,84.5806,84.8028,28470.0
2022-05-13 13:30:00,91.61,91.61,90.44,90.59,44751.0,84.8213,84.8213,83.738,83.8769,44751.0
2022-05-13 14:00:00,90.61,90.62,90.0,90.3,59143.0,83.8954,83.9047,83.3306,83.6084,59143.0
2022-05-13 14:30:00,90.34,90.83,90.3,90.7,44929.0,83.6454,84.0991,83.6084,83.9787,44929.0
2022-05-13 15:00:00,90.68,91.12,90.66,91.1,43048.0,83.9602,84.3676,83.9417,84.3491,43048.0
2022-05-13 15:30:00,91.11,91.12,90.1,90.4,234666.0,84.3584,84.3676,83.4232,83.701,234666.0
2022-05-16 09:30:00,89.22,89.6,86.55,88.58,87394.0,82.6084,82.9603,80.1363,82.0158,87394.0
2022-05-16 10:00:00,88.53,90.32,88.37,89.89,37309.0,81.9695,83.6269,81.8214,83.2288,37309.0
2022-05-16 10:30:00,89.99,90.2,88.23,88.23,23326.0,83.3214,83.5158,81.6918,81.6918,23326.0
2022-05-16 11:00:00,88.19,88.84,88.06,88.6,37228.0,81.6547,82.2566,81.5344,82.0344,37228.0
2022-05-16 11:30:00,88.66,89.61,88.3,89.61,27567.0,82.0899,82.9695,81.7566,82.9695,27567.0
2022-05-16 12:00:00,89.64,89.73,88.7,88.91,49998.0,82.9973,83.0806,82.127,82.3214,49998.0
2022-05-16 12:30:00,88.9,89.29,88.64,88.84,41991.0,82.3121,82.6732,82.0714,82.2566,41991.0
2022-05-16 13:00:00,88.84,90.46,88.65,90.28,56720.0,82.2566,83.7565,82.0807,83.5899,56720.0
2022-05-16 13:30:00,90.43,90.58,90.04,90.11,46920.0,83.7288,83.8676,83.3677,83.4325,46920.0
2022-05-16 14:00:00,90.16,90.43,89.87,90.3,43168.0,83.4788,83.7288,83.2102,83.6084,43168.0
2022-05-16 14:30:00,90.26,90.71,90.22,90.45,36298.0,83.5713,83.988,83.5343,83.7473,36298.0
2022-05-16 15:00:00,90.47,91.06,90.28,91.0,71673.0,83.7658,84.3121,83.5899,84.2565,71673.0
2022-05-16 15:30:00,90.89,90.9,89.82,90.35,229764.0,84.1547,84.1639,83.164,83.6547,229764.0
2022-05-17 09:30:00,92.43,93.36,90.99,91.1,245401.0,85.5805,86.4416,84.2473,84.3491,245401.0
2022-05-17 10:00:00,91.16,91.83,88.62,88.62,200380.0,84.4047,85.025,82.0529,82.0529,200380.0
2022-05-17 10:30:00,88.62,88.78,87.31,87.89,150070.0,82.0529,82.201,80.84,81.377,150070.0
2022-05-17 11:00:00,87.89,89.25,87.89,88.94,101686.0,81.377,82.6362,81.377,82.3492,101686.0
2022-05-17 11:30:00,88.91,90.06,88.89,90.06,40624.0,82.3214,83.3862,82.3029,83.3862,40624.0
2022-05-17 12:00:00,90.11,90.31,89.78,90.24,35681.0,83.4325,83.6176,83.1269,83.5528,35681.0
2022-05-17 12:30:00,90.23,90.39,89.92,89.94,33630.0,83.5436,83.6917,83.2565,83.2751,33630.0
2022-05-17 13:00:00,89.97,91.37,89.92,91.19,176342.0,83.3028,84.5991,83.2565,84.4324,176342.0
2022-05-17 13:30:00,91.22,91.39,90.8,91.23,41947.0,84.4602,84.6176,84.0713,84.4695,41947.0
2022-05-17 14:00:00,91.22,91.39,89.92,90.83,68140.0,84.4602,84.6176,83.2565,84.0991,68140.0
2022-05-17 14:30:00,90.72,91.87,90.63,91.78,46575.0,83.9973,85.062,83.9139,84.9787,46575.0
2022-05-17 15:00:00,91.75,92.33,91.74,92.03,52671.0,84.9509,85.488,84.9417,85.2102,52671.0
2022-05-17 15:30:00,92.06,92.34,91.51,92.27,205059.0,85.238,85.4972,84.7287,85.4324,205059.0
2022-05-18 09:30:00,82.7,82.94,78.02,81.15,1143305.0,76.5716,76.7938,72.2384,75.1364,1143305.0
2022-05-18 10:00:00,81.18,83.94,81.08,82.28,882729.0,75.1642,77.7197,75.0716,76.1827,882729.0
2022-05-18 10:30:00,82.24,83.14,80.73,82.95,580438.0,76.1457,76.979,74.7476,76.8031,580438.0
2022-05-18 11:00:00,82.94,82.94,80.41,80.43,219623.0,76.7938,76.7938,74.4513,74.4698,219623.0
2022-05-18 11:30:00,80.42,81.22,79.55,79.63,194150.0,74.4605,75.2013,73.655,73.7291,194150.0
2022-05-18 12:00:00,79.66,80.06,78.91,79.9,264712.0,73.7569,74.1272,73.0624,73.9791,264712.0
2022-05-18 12:30:00,79.89,79.89,78.74,79.22,235778.0,73.9698,73.9698,72.905,73.3495,235778.0
2022-05-18 13:00:00,79.25,79.35,78.2,79.07,241289.0,73.3772,73.4698,72.405,73.2106,241289.0
2022-05-18 13:30:00,79.06,79.47,78.16,78.25,204021.0,73.2013,73.5809,72.368,72.4513,204021.0
2022-05-18 14:00:00,78.24,78.24,77.61,78.17,155914.0,72.4421,72.4421,71.8588,72.3773,155914.0
2022-05-18 14:30:00,78.14,78.22,77.3,77.39,164370.0,72.3495,72.4236,71.5717,71.6551,164370.0
2022-05-18 15:00:00,77.41,78.25,77.39,77.73,206286.0,71.6736,72.4513,71.6551,71.9699,206286.0
2022-05-18 15:30:00,77.76,80.11,77.56,79.33,868182.0,71.9977,74.1735,71.8125,73.4513,868182.0
2022-05-19 09:30:00,77.0,79.81,77.0,79.01,359515.0,71.294,73.8957,71.294,73.155,359515.0
2022-05-19 10:00:00,79.05,81.0,78.78,79.03,255309.0,73.1921,74.9976,72.9421,73.1735,255309.0
2022-05-19 10:30:00,79.02,79.64,78.12,78.9,99584.0,73.1643,73.7383,72.331,73.0532,99584.0
2022-05-19 11:00:00,79.02,79.8,78.45,79.51,102073.0,73.1643,73.8865,72.6365,73.618,102073.0
2022-05-19 11:30:00,79.55,80.87,79.55,80.25,82819.0,73.655,74.8772,73.655,74.3031,82819.0
2022-05-19 12:00:00,80.25,80.45,79.71,80.31,79454.0,74.3031,74.4883,73.8031,74.3587,79454.0
2022-05-19 12:30:00,80.34,80.41,79.23,79.98,90919.0,74.3865,74.4513,73.3587,74.0531,90919.0
2022-05-19 13:00:00,80.02,80.45,79.59,80.25,63534.0,74.0902,74.4883,73.692,74.3031,63534.0
2022-05-19 13:30:00,80.2,81.21,79.91,80.99,83815.0,74.2568,75.192,73.9883,74.9883,83815.0
2022-05-19 14:00:00,81.07,81.12,80.14,80.4,65362.0,75.0624,75.1087,74.2013,74.442,65362.0
2022-05-19 14:30:00,80.33,80.49,79.66,80.14,111629.0,74.3772,74.5253,73.7569,74.2013,111629.0
2022-05-19 15:00:00,80.18,80.76,79.41,79.5,131708.0,74.2383,74.7753,73.5254,73.6087,131708.0
2022-05-19 15:30:00,79.49,80.26,79.03,79.26,438204.0,73.5995,74.3124,73.1735,73.3865,438204.0
2022-05-20 09:30:00,79.86,80.75,78.99,79.45,326652.0,73.942,74.7661,73.1365,73.5624,326652.0
2022-05-20 10:00:00,79.54,80.24,77.85,78.35,284286.0,73.6457,74.2939,72.081,72.5439,284286.0
2022-05-20 10:30:00,78.26,78.32,76.29,76.38,124623.0,72.4606,72.5162,70.6366,70.7199,124623.0
2022-05-20 11:00:00,76.43,76.81,76.01,76.8,144327.0,70.7662,71.1181,70.3773,71.1088,144327.0
2022-05-20 11:30:00,76.79,77.42,76.59,77.19,142222.0,71.0995,71.6828,70.9144,71.4699,142222.0
2022-05-20 12:00:00,77.17,77.29,75.1,75.74,145060.0,71.4514,71.5625,69.5348,70.1273,145060.0
2022-05-20 12:30:00,75.68,75.8,74.67,74.83,84146.0,70.0718,70.1829,69.1366,69.2848,84146.0
2022-05-20 13:00:00,74.78,74.93,74.12,74.4,115980.0,69.2385,69.3774,68.6274,68.8866,115980.0
2022-05-20 13:30:00,74.52,75.59,74.51,75.59,131360.0,68.9977,69.9885,68.9885,69.9885,131360.0
2022-05-20 14:00:00,75.59,75.65,74.75,75.03,119763.0,69.9885,70.044,69.2107,69.47,119763.0
2022-05-20 14:30:00,75.0,76.47,74.7,75.91,83711.0,69.4422,70.8032,69.1644,70.2847,83711.0
2022-05-20 15:00:00,75.83,76.49,75.5,76.43,84556.0,70.2107,70.8218,69.9051,70.7662,84556.0
2022-05-20 15:30:00,76.45,77.68,76.32,77.53,352696.0,70.7847,71.9236,70.6644,71.7847,352696.0
2022-05-23 09:30:00,77.17,78.5,76.26,76.32,312974.0,71.4514,72.6828,70.6088,70.6644,312974.0
2022-05-23 10:00:00,76.38,76.39,73.66,74.59,486384.0,70.7199,70.7292,68.2015,69.0626,486384.0
2022-05-23 10:30:00,74.6,75.83,74.23,75.75,234273.0,69.0718,70.2107,68.7292,70.1366,234273.0
2022-05-23 11:00:00,75.75,76.67,75.71,76.51,145071.0,70.1366,70.9884,70.0996,70.8403,145071.0
2022-05-23 11:30:00,76.54,76.89,76.14,76.23,98134.0,70.8681,71.1921,70.4977,70.581,98134.0
2022-05-23 12:00:00,76.2,76.58,75.76,76.17,167246.0,70.5533,70.9051,70.1459,70.5255,167246.0
2022-05-23 12:30:00,76.17,76.52,75.68,75.68,172616.0,70.5255,70.8495,70.0718,70.0718,172616.0
2022-05-23 13:00:00,75.72,75.85,75.15,75.62,129902.0,70.1088,70.2292,69.5811,70.0162,129902.0
2022-05-23 13:30:00,75.64,75.74,75.44,75.61,116866.0,70.0348,70.1273,69.8496,70.007,116866.0
2022-05-23 14:00:00,75.68,75.77,75.5,75.51,79705.0,70.0718,70.1551,69.9051,69.9144,79705.0
2022-05-23 14:30:00,75.5,76.06,75.4,75.68,307503.0,69.9051,70.4236,69.8125,70.0718,307503.0
2022-05-23 15:00:00,75.68,75.76,74.9,75.28,173887.0,70.0718,70.1459,69.3496,69.7014,173887.0
2022-05-23 15:30:00,75.26,75.6,74.56,75.31,441382.0,69.6829,69.9977,69.0348,69.7292,441382.0
2022-05-24 09:30:00,73.43,73.47,71.75,72.15,434079.0,67.9885,68.0256,66.433,66.8034,434079.0
2022-05-24 10:00:00,72.13,72.13,70.12,70.86,389112.0,66.7849,66.7849,64.9238,65.609,389112.0
2022-05-24 10:30:00,70.86,71.33,70.41,70.91,406060.0,65.609,66.0441,65.1923,65.6553,406060.0
2022-05-24 11:00:00,70.87,71.2,69.65,70.17,252125.0,65.6182,65.9238,64.4886,64.9701,252125.0
2022-05-24 11:30:00,70.16,71.73,69.92,71.2,321763.0,64.9608,66.4145,64.7386,65.9238,321763.0
2022-05-24 12:00:00,71.19,72.1,71.09,71.2,201087.0,65.9145,66.7571,65.8219,65.9238,201087.0
2022-05-24 12:30:00,71.25,71.51,70.68,71.0,242182.0,65.9701,66.2108,65.4423,65.7386,242182.0
2022-05-24 13:00:00,70.99,71.04,70.02,70.18,257009.0,65.7293,65.7756,64.8312,64.9794,257009.0
2022-05-24 13:30:00,70.15,71.25,69.97,70.76,266386.0,64.9516,65.9701,64.7849,65.5164,266386.0
2022-05-24 14:00:00,70.84,71.6,70.57,71.31,229454.0,65.5905,66.2941,65.3405,66.0256,229454.0
2022-05-24 14:30:00,71.31,71.58,70.66,70.98,175663.0,66.0256,66.2756,65.4238,65.7201,175663.0
2022-05-24 15:00:00,70.96,71.55,70.92,71.45,209716.0,65.7016,66.2478,65.6645,66.1552,209716.0
2022-05-24 15:30:00,71.46,72.18,70.93,71.49,695824.0,66.1645,66.8312,65.6738,66.1923,695824.0
2022-05-25 09:30:00,64.01,67.81,63.45,66.87,5263285.0,59.2666,62.785,58.7481,61.9146,5263285.0
2022-05-25 10:00:00,66.87,74.73,66.7,74.17,5397479.0,61.9146,69.1922,61.7572,68.6737,5397479.0
2022-05-25 10:30:00,74.11,79.5,73.48,77.47,6495786.0,68.6181,73.6087,68.0348,71.7291,6495786.0
2022-05-25 11:00:00,77.52,80.41,77.03,79.08,2873516.0,71.7754,74.4513,71.3217,73.2198,2873516.0
2022-05-25 11:30:00,79.22,79.45,77.4,79.02,1891112.0,73.3495,73.5624,71.6643,73.1643,1891112.0
2022-05-25 12:00:00,79.03,81.3,78.43,78.96,1665782.0,73.1735,75.2753,72.618,73.1087,1665782.0
2022-05-25 12:30:00,78.95,79.48,78.12,78.27,1102370.0,73.0995,73.5902,72.331,72.4699,1102370.0
2022-05-25 13:00:00,78.25,78.7,77.36,78.07,922896.0,72.4513,72.868,71.6273,72.2847,922896.0
2022-05-25 13:30:00,78.11,78.86,77.35,77.7,564220.0,72.3217,73.0161,71.618,71.9421,564220.0
2022-05-25 14:00:00,77.75,78.38,76.6,78.09,801706.0,71.9884,72.5717,70.9236,72.3032,801706.0
2022-05-25 14:30:00,78.04,78.86,77.5,78.1,610722.0,72.2569,73.0161,71.7569,72.3125,610722.0
2022-05-25 15:00:00,78.15,79.25,77.98,78.64,675730.0,72.3588,73.3772,72.2013,72.8124,675730.0
2022-05-25 15:30:00,78.62,79.07,77.58,78.2,1129536.0,72.7939,73.2106,71.831,72.405,1129536.0
2022-05-26 09:30:00,78.76,82.18,78.74,81.22,941608.0,72.9235,76.0901,72.905,75.2013,941608.0
2022-05-26 10:00:00,81.25,81.78,80.56,81.03,261873.0,75.229,75.7198,74.5902,75.0253,261873.0
2022-05-26 10:30:00,81.06,81.89,80.45,81.73,282682.0,75.0531,75.8216,74.4883,75.6735,282682.0
2022-05-26 11:00:00,81.73,82.51,81.69,82.1,246611.0,75.6735,76.3957,75.6364,76.016,246611.0
2022-05-26 11:30:00,82.01,82.91,81.95,82.83,213956.0,75.9327,76.766,75.8772,76.6919,213956.0
2022-05-26 12:00:00,82.84,83.72,82.73,83.72,185470.0,76.7012,77.516,76.5994,77.516,185470.0
2022-05-26 12:30:00,83.69,84.56,83.66,84.36,232744.0,77.4882,78.2937,77.4604,78.1086,232744.0
2022-05-26 13:00:00,84.35,84.84,84.2,84.28,186570.0,78.0993,78.553,77.9604,78.0345,186570.0
2022-05-26 13:30:00,84.34,84.63,83.9,84.19,145648.0,78.09,78.3586,77.6827,77.9512,145648.0
2022-05-26 14:00:00,84.15,84.7,83.85,84.45,118249.0,77.9141,78.4234,77.6364,78.1919,118249.0
2022-05-26 14:30:00,84.45,84.6,83.96,84.07,125986.0,78.1919,78.3308,77.7382,77.8401,125986.0
2022-05-26 15:00:00,84.06,84.64,83.91,84.46,281571.0,77.8308,78.3678,77.6919,78.2012,281571.0
2022-05-26 15:30:00,84.47,84.77,84.37,84.58,705325.0,78.2104,78.4882,78.1178,78.3123,705325.0
2022-05-27 09:30:00,84.5,86.82,83.87,84.18,442846.0,78.2382,80.3863,77.6549,77.9419,442846.0
2022-05-27 10:00:00,84.24,84.8,83.31,83.4,234942.0,77.9975,78.516,77.1364,77.2197,234942.0
2022-05-27 10:30:00,83.41,83.91,82.65,82.8,179588.0,77.229,77.6919,76.5253,76.6642,179588.0
2022-05-27 11:00:00,82.83,83.2,81.78,82.59,221781.0,76.6919,77.0345,75.7198,76.4697,221781.0
2022-05-27 11:30:00,82.62,83.73,82.37,83.58,156922.0,76.4975,77.5252,76.266,77.3864,156922.0
2022-05-27 12:00:00,83.65,83.95,83.51,83.71,111731.0,77.4512,77.7289,77.3216,77.5067,111731.0
2022-05-27 12:30:00,83.74,83.87,83.0,83.65,108298.0,77.5345,77.6549,76.8493,77.4512,108298.0
2022-05-27 13:00:00,83.67,83.91,83.13,83.63,76665.0,77.4697,77.6919,76.9697,77.4327,76665.0
2022-05-27 13:30:00,83.64,83.76,82.65,83.02,113493.0,77.4419,77.553,76.5253,76.8679,113493.0
2022-05-27 14:00:00,83.03,83.8,82.93,83.56,101187.0,76.8771,77.5901,76.7845,77.3678,101187.0
2022-05-27 14:30:00,83.64,84.06,83.41,83.98,109814.0,77.4419,77.8308,77.229,77.7567,109814.0
2022-05-27 15:00:00,83.96,84.46,83.95,84.31,143525.0,77.7382,78.2012,77.7289,78.0623,143525.0
2022-05-27 15:30:00,84.29,84.92,84.23,84.72,563942.0,78.0438,78.6271,77.9882,78.4419,563942.0
2022-05-31 09:30:00,84.19,84.74,81.15,81.28,239360.0,77.9512,78.4604,75.1364,75.2568,239360.0
2022-05-31 10:00:00,81.27,81.71,79.59,81.23,401791.0,75.2475,75.6549,73.692,75.2105,401791.0
2022-05-31 10:30:00,81.28,81.75,80.2,80.55,241298.0,75.2568,75.692,74.2568,74.5809,241298.0
2022-05-31 11:00:00,80.54,80.89,79.93,80.54,153922.0,74.5716,74.8957,74.0068,74.5716,153922.0
2022-05-31 11:30:00,80.51,81.65,80.36,81.41,157374.0,74.5439,75.5994,74.405,75.3772,157374.0
2022-05-31 12:00:00,81.43,82.26,81.43,82.07,92193.0,75.3957,76.1642,75.3957,75.9883,92193.0
2022-05-31 12:30:00,82.04,82.76,82.03,82.51,82770.0,75.9605,76.6271,75.9512,76.3957,82770.0
2022-05-31 13:00:00,82.44,82.73,81.74,82.0,64042.0,76.3308,76.5994,75.6827,75.9234,64042.0
2022-05-31 13:30:00,81.88,83.27,81.88,83.13,53558.0,75.8123,77.0993,75.8123,76.9697,53558.0
2022-05-31 14:00:00,83.08,83.11,82.56,82.73,56897.0,76.9234,76.9512,76.442,76.5994,56897.0
2022-05-31 14:30:00,82.73,82.73,81.62,81.87,68672.0,76.5994,76.5994,75.5716,75.8031,68672.0
2022-05-31 15:00:00,81.89,81.89,81.4,81.62,112630.0,75.8216,75.8216,75.3679,75.5716,112630.0
2022-05-31 15:30:00,81.59,81.94,81.1,81.23,302954.0,75.5438,75.8679,75.0901,75.2105,302954.0
2022-06-01 09:30:00,81.2,81.73,79.8,80.28,173464.0,75.1827,75.6735,73.8865,74.3309,173464.0
2022-06-01 10:00:00,80.32,80.46,79.14,79.45,132151.0,74.3679,74.4976,73.2754,73.5624,132151.0
2022-06-01 10:30:00,79.42,80.73,79.38,80.52,65484.0,73.5346,74.7476,73.4976,74.5531,65484.0
2022-06-01 11:00:00,80.41,80.46,79.09,79.31,75406.0,74.4513,74.4976,73.2291,73.4328,75406.0
2022-06-01 11:30:00,79.31,79.57,78.58,78.98,83229.0,73.4328,73.6735,72.7569,73.1272,83229.0
2022-06-01 12:00:00,79.02,79.14,78.36,78.45,131904.0,73.1643,73.2754,72.5532,72.6365,131904.0
2022-06-01 12:30:00,78.45,79.04,78.38,78.93,129832.0,72.6365,73.1828,72.5717,73.0809,129832.0
2022-06-01 13:00:00,78.89,79.45,78.7,79.0,87970.0,73.0439,73.5624,72.868,73.1458,87970.0
2022-06-01 13:30:00,78.95,79.42,78.82,79.22,42072.0,73.0995,73.5346,72.9791,73.3495,42072.0
2022-06-01 14:00:00,79.19,79.78,79.03,79.55,56731.0,73.3217,73.868,73.1735,73.655,56731.0
2022-06-01 14:30:00,79.58,80.0,79.58,79.71,49092.0,73.6828,74.0717,73.6828,73.8031,49092.0
2022-06-01 15:00:00,79.75,80.28,79.47,80.18,80389.0,73.8402,74.3309,73.5809,74.2383,80389.0
2022-06-01 15:30:00,80.16,80.39,79.6,79.6,268072.0,74.2198,74.4328,73.7013,73.7013,268072.0
2022-06-02 09:30:00,80.26,81.2,79.19,79.29,156356.0,74.3124,75.1827,73.3217,73.4143,156356.0
2022-06-02 10:00:00,79.27,80.08,78.96,79.39,120663.0,73.3958,74.1457,73.1087,73.5069,120663.0
2022-06-02 10:30:00,79.36,80.17,79.11,79.21,109798.0,73.4791,74.2291,73.2476,73.3402,109798.0
2022-06-02 11:00:00,79.22,80.2,79.16,79.86,117377.0,73.3495,74.2568,73.2939,73.942,117377.0
2022-06-02 11:30:00,79.9,80.83,79.74,80.55,124289.0,73.9791,74.8402,73.8309,74.5809,124289.0
2022-06-02 12:00:00,80.59,81.72,80.55,81.48,85648.0,74.6179,75.6642,74.5809,75.442,85648.0
2022-06-02 12:30:00,81.47,81.71,81.06,81.4,59751.0,75.4327,75.6549,75.0531,75.3679,59751.0
2022-06-02 13:00:00,81.42,81.63,81.26,81.46,59980.0,75.3864,75.5809,75.2383,75.4235,59980.0
2022-06-02 13:30:00,81.48,81.73,81.4,81.62,79077.0,75.442,75.6735,75.3679,75.5716,79077.0
2022-06-02 14:00:00,81.64,82.29,81.59,82.18,61652.0,75.5901,76.192,75.5438,76.0901,61652.0
2022-06-02 14:30:00,82.17,82.78,81.71,81.74,115716.0,76.0809,76.6456,75.6549,75.6827,115716.0
2022-06-02 15:00:00,81.68,82.38,81.68,82.07,128489.0,75.6272,76.2753,75.6272,75.9883,128489.0
2022-06-02 15:30:00,82.05,82.73,82.02,82.69,393007.0,75.9697,76.5994,75.942,76.5623,393007.0
2022-06-03 09:30:00,82.29,83.11,81.36,81.73,138024.0,76.192,76.9512,75.3309,75.6735,138024.0
2022-06-03 10:00:00,81.79,81.91,81.14,81.47,59688.0,75.729,75.8401,75.1272,75.4327,59688.0
2022-06-03 10:30:00,81.38,82.02,80.94,81.94,87623.0,75.3494,75.942,74.942,75.8679,87623.0
2022-06-03 11:00:00,81.92,81.93,81.24,81.33,38352.0,75.8494,75.8586,75.2198,75.3031,38352.0
2022-06-03 11:30:00,81.27,81.52,81.12,81.12,38530.0,75.2475,75.479,75.1087,75.1087,38530.0
2022-06-03 12:00:00,81.15,81.5,81.06,81.28,34706.0,75.1364,75.4605,75.0531,75.2568,34706.0
2022-06-03 12:30:00,81.29,81.78,81.15,81.78,94712.0,75.2661,75.7198,75.1364,75.7198,94712.0
2022-06-03 13:00:00,81.8,81.93,81.33,81.65,44172.0,75.7383,75.8586,75.3031,75.5994,44172.0
2022-06-03 13:30:00,81.58,81.68,81.34,81.41,33471.0,75.5346,75.6272,75.3124,75.3772,33471.0
2022-06-03 14:00:00,81.37,81.44,81.14,81.37,54224.0,75.3401,75.4049,75.1272,75.3401,54224.0
2022-06-03 14:30:00,81.35,81.47,81.03,81.43,71364.0,75.3216,75.4327,75.0253,75.3957,71364.0
2022-06-03 15:00:00,81.41,81.45,80.79,80.99,70798.0,75.3772,75.4142,74.8031,74.9883,70798.0
2022-06-03 15:30:00,81.0,81.07,80.7,80.8,232497.0,74.9976,75.0624,74.7198,74.8124,232497.0
2022-06-06 09:30:00,81.36,81.36,78.79,79.46,148314.0,75.3309,75.3309,72.9513,73.5717,148314.0
2022-06-06 10:00:00,79.52,80.72,79.45,80.51,98328.0,73.6272,74.7383,73.5624,74.5439,98328.0
2022-06-06 10:30:00,80.52,80.87,80.27,80.59,48454.0,74.5531,74.8772,74.3216,74.6179,48454.0
2022-06-06 11:00:00,80.62,80.62,79.99,80.2,41757.0,74.6457,74.6457,74.0624,74.2568,41757.0
2022-06-06 11:30:00,80.26,81.25,80.07,81.25,44367.0,74.3124,75.229,74.1365,75.229,44367.0
2022-06-06 12:00:00,81.16,81.2,80.49,80.84,36647.0,75.1457,75.1827,74.5253,74.8494,36647.0
2022-06-06 12:30:00,80.83,81.58,80.64,81.58,45787.0,74.8402,75.5346,74.6642,75.5346,45787.0
2022-06-06 13:00:00,81.53,81.65,81.27,81.61,30637.0,75.4883,75.5994,75.2475,75.5624,30637.0
2022-06-06 13:30:00,81.61,82.09,81.59,81.97,45710.0,75.5624,76.0068,75.5438,75.8957,45710.0
2022-06-06 14:00:00,81.93,82.03,81.45,81.5,36673.0,75.8586,75.9512,75.4142,75.4605,36673.0
2022-06-06 14:30:00,81.47,81.59,81.19,81.54,39378.0,75.4327,75.5438,75.1735,75.4975,39378.0
2022-06-06 15:00:00,81.54,81.6,81.23,81.42,52035.0,75.4975,75.5531,75.2105,75.3864,52035.0
2022-06-06 15:30:00,81.44,81.87,81.33,81.7,146312.0,75.4049,75.8031,75.3031,75.6457,146312.0
2022-06-07 09:30:00,79.95,80.14,78.54,79.79,251998.0,74.0254,74.2013,72.7199,73.8772,251998.0
2022-06-07 10:00:00,79.73,80.5,79.27,80.27,146415.0,73.8217,74.5346,73.3958,74.3216,146415.0
2022-06-07 10:30:00,80.35,81.92,80.19,81.79,138569.0,74.3957,75.8494,74.2476,75.729,138569.0
2022-06-07 11:00:00,81.78,81.87,80.52,80.57,66371.0,75.7198,75.8031,74.5531,74.5994,66371.0
2022-06-07 11:30:00,80.51,80.65,80.01,80.3,39903.0,74.5439,74.6735,74.0809,74.3494,39903.0
2022-06-07 12:00:00,80.32,80.44,79.94,80.19,39839.0,74.3679,74.4791,74.0161,74.2476,39839.0
2022-06-07 12:30:00,80.21,80.98,80.09,80.97,34409.0,74.2661,74.979,74.155,74.9698,34409.0
2022-06-07 13:00:00,80.95,81.39,80.7,81.2,29242.0,74.9513,75.3587,74.7198,75.1827,29242.0
2022-06-07 13:30:00,81.27,81.27,80.67,80.8,29521.0,75.2475,75.2475,74.692,74.8124,29521.0
2022-06-07 14:00:00,80.77,81.19,80.74,81.14,37726.0,74.7846,75.1735,74.7568,75.1272,37726.0
2022-06-07 14:30:00,81.15,81.34,80.99,81.24,37130.0,75.1364,75.3124,74.9883,75.2198,37130.0
2022-06-07 15:00:00,81.2,81.62,81.2,81.59,30627.0,75.1827,75.5716,75.1827,75.5438,30627.0
2022-06-07 15:30:00,81.59,81.62,81.23,81.31,148911.0,75.5438,75.5716,75.2105,75.2846,148911.0
2022-06-08 09:30:00,80.93,80.93,78.75,80.7,133279.0,74.9327,74.9327,72.9143,74.7198,133279.0
2022-06-08 10:00:00,80.69,80.8,79.71,80.42,65363.0,74.7105,74.8124,73.8031,74.4605,65363.0
2022-06-08 10:30:00,80.37,81.01,80.25,80.8,29872.0,74.4142,75.0068,74.3031,74.8124,29872.0
2022-06-08 11:00:00,80.88,81.19,80.59,81.16,32732.0,74.8864,75.1735,74.6179,75.1457,32732.0
2022-06-08 11:30:00,81.13,81.36,80.95,81.25,49043.0,75.1179,75.3309,74.9513,75.229,49043.0
2022-06-08 12:00:00,81.21,81.4,80.44,80.44,30078.0,75.192,75.3679,74.4791,74.4791,30078.0
2022-06-08 12:30:00,80.48,80.55,80.09,80.52,33893.0,74.5161,74.5809,74.155,74.5531,33893.0
2022-06-08 13:00:00,80.49,80.88,80.23,80.59,68860.0,74.5253,74.8864,74.2846,74.6179,68860.0
2022-06-08 13:30:00,80.52,80.55,80.04,80.2,141088.0,74.5531,74.5809,74.1087,74.2568,141088.0
2022-06-08 14:00:00,80.18,80.54,80.14,80.23,43446.0,74.2383,74.5716,74.2013,74.2846,43446.0
2022-06-08 14:30:00,80.22,80.49,80.08,80.43,51467.0,74.2754,74.5253,74.1457,74.4698,51467.0
2022-06-08 15:00:00,80.41,80.58,80.21,80.36,77943.0,74.4513,74.6087,74.2661,74.405,77943.0
2022-06-08 15:30:00,80.38,80.71,80.26,80.47,314811.0,74.4235,74.729,74.3124,74.5068,314811.0
2022-06-09 09:30:00,80.05,80.12,78.75,79.75,93184.0,74.5685,74.6337,73.3575,74.289,93184.0
2022-06-09 10:00:00,79.83,80.49,79.58,80.49,71681.0,74.3635,74.9784,74.1307,74.9784,71681.0
2022-06-09 10:30:00,80.47,80.51,79.55,80.04,94347.0,74.9597,74.997,74.1027,74.5592,94347.0
2022-06-09 11:00:00,80.01,80.34,79.55,80.16,343072.0,74.5312,74.8386,74.1027,74.671,343072.0
2022-06-09 11:30:00,80.09,80.84,80.09,80.81,42449.0,74.6057,75.3044,74.6057,75.2764,42449.0
2022-06-09 12:00:00,80.81,80.91,80.08,80.37,70369.0,75.2764,75.3696,74.5964,74.8666,70369.0
2022-06-09 12:30:00,80.4,80.47,80.04,80.41,30207.0,74.8945,74.9597,74.5592,74.9038,30207.0
2022-06-09 13:00:00,80.45,80.8,80.33,80.39,35353.0,74.9411,75.2671,74.8293,74.8852,35353.0
2022-06-09 13:30:00,80.37,80.71,80.06,80.7,64593.0,74.8666,75.1833,74.5778,75.174,64593.0
2022-06-09 14:00:00,80.69,80.8,80.45,80.72,73366.0,75.1647,75.2671,74.9411,75.1926,73366.0
2022-06-09 14:30:00,80.69,80.7,80.38,80.46,48228.0,75.1647,75.174,74.8759,74.9504,48228.0
2022-06-09 15:00:00,80.45,80.64,80.21,80.5,49477.0,74.9411,75.1181,74.7175,74.9877,49477.0
2022-06-09 15:30:00,80.46,80.76,80.08,80.18,167797.0,74.9504,75.2299,74.5964,74.6896,167797.0
2022-06-10 09:30:00,78.67,79.88,78.1,78.11,182720.0,73.283,74.4101,72.752,72.7613,182720.0
2022-06-10 10:00:00,78.04,78.09,76.7,77.19,156245.0,72.6961,72.7427,71.4479,71.9043,156245.0
2022-06-10 10:30:00,77.12,78.85,77.1,78.0,153563.0,71.8391,73.4507,71.8205,72.6589,153563.0
2022-06-10 11:00:00,78.0,78.3,76.95,77.4,103175.0,72.6589,72.9383,71.6808,72.0999,103175.0
2022-06-10 11:30:00,77.42,77.93,77.0,77.48,101099.0,72.1186,72.5937,71.7273,72.1745,101099.0
2022-06-10 12:00:00,77.51,77.76,76.99,77.33,62910.0,72.2024,72.4353,71.718,72.0347,62910.0
2022-06-10 12:30:00,77.42,77.48,77.08,77.21,39366.0,72.1186,72.1745,71.8019,71.923,39366.0
2022-06-10 13:00:00,77.24,77.57,77.03,77.5,43323.0,71.9509,72.2583,71.7553,72.1931,43323.0
2022-06-10 13:30:00,77.51,77.8,77.09,77.37,31869.0,72.2024,72.4726,71.8112,72.072,31869.0
2022-06-10 14:00:00,77.37,77.54,77.12,77.13,35522.0,72.072,72.2304,71.8391,71.8484,35522.0
2022-06-10 14:30:00,77.15,77.42,76.94,77.4,52254.0,71.8671,72.1186,71.6714,72.0999,52254.0
2022-06-10 15:00:00,77.4,77.74,77.04,77.61,102111.0,72.0999,72.4167,71.7646,72.2956,102111.0
2022-06-10 15:30:00,77.6,77.76,77.39,77.45,174326.0,72.2862,72.4353,72.0906,72.1465,174326.0
2022-06-13 09:30:00,74.59,76.32,74.59,74.83,125032.0,69.4824,71.0939,69.4824,69.7059,125032.0
2022-06-13 10:00:00,74.87,75.3,73.78,73.9,100129.0,69.7432,70.1437,68.7278,68.8396,100129.0
2022-06-13 10:30:00,73.95,74.05,73.03,73.09,69821.0,68.8862,68.9793,68.0292,68.0851,69821.0
2022-06-13 11:00:00,73.06,74.13,72.94,73.54,39812.0,68.0571,69.0539,67.9453,68.5043,39812.0
2022-06-13 11:30:00,73.62,74.33,73.41,73.73,36838.0,68.5788,69.2402,68.3832,68.6813,36838.0
2022-06-13 12:00:00,73.81,74.0,73.41,73.54,53087.0,68.7558,68.9328,68.3832,68.5043,53087.0
2022-06-13 12:30:00,73.53,74.33,73.33,73.37,36212.0,68.4949,69.2402,68.3086,68.3459,36212.0
2022-06-13 13:00:00,73.34,74.24,73.22,73.95,49289.0,68.318,69.1563,68.2062,68.8862,49289.0
2022-06-13 13:30:00,73.9,74.59,73.79,74.2,35351.0,68.8396,69.4824,68.7371,69.1191,35351.0
2022-06-13 14:00:00,74.17,74.17,73.52,73.58,33363.0,69.0911,69.0911,68.4856,68.5415,33363.0
2022-06-13 14:30:00,73.59,74.0,73.22,73.61,38833.0,68.5508,68.9328,68.2062,68.5695,38833.0
2022-06-13 15:00:00,73.59,74.17,73.37,73.4,61052.0,68.5508,69.0911,68.3459,68.3738,61052.0
2022-06-13 15:30:00,73.34,73.86,73.15,73.53,299395.0,68.318,68.8024,68.141,68.4949,299395.0
2022-06-14 09:30:00,73.96,75.16,73.38,74.89,117090.0,68.8955,70.0133,68.3552,69.7618,117090.0
2022-06-14 10:00:00,74.88,75.03,74.06,74.28,70317.0,69.7525,69.8922,68.9887,69.1936,70317.0
2022-06-14 10:30:00,74.26,75.03,74.08,74.24,119409.0,69.175,69.8922,69.0073,69.1563,119409.0
2022-06-14 11:00:00,74.31,74.65,73.45,74.0,61289.0,69.2215,69.5383,68.4204,68.9328,61289.0
2022-06-14 11:30:00,73.98,74.65,73.88,74.56,57924.0,68.9141,69.5383,68.821,69.4544,57924.0
2022-06-14 12:00:00,74.54,74.54,73.56,73.73,68861.0,69.4358,69.4358,68.5229,68.6813,68861.0
2022-06-14 12:30:00,73.75,74.16,73.68,74.13,31840.0,68.6999,69.0818,68.6347,69.0539,31840.0
2022-06-14 13:00:00,74.16,74.73,73.97,74.23,49668.0,69.0818,69.6128,68.9048,69.147,49668.0
2022-06-14 13:30:00,74.19,74.28,73.37,73.47,57143.0,69.1098,69.1936,68.3459,68.4391,57143.0
2022-06-14 14:00:00,73.48,74.08,73.47,74.01,61195.0,68.4484,69.0073,68.4391,68.9421,61195.0
2022-06-14 14:30:00,73.99,74.33,73.9,73.97,81201.0,68.9234,69.2402,68.8396,68.9048,81201.0
2022-06-14 15:00:00,73.99,74.03,73.4,73.76,58081.0,68.9234,68.9607,68.3738,68.7092,58081.0
2022-06-14 15:30:00,73.77,74.5,73.77,74.04,277464.0,68.7185,69.3985,68.7185,68.97,277464.0
2022-06-15 09:30:00,74.66,75.32,74.04,75.03,92021.0,69.5476,70.1624,68.97,69.8922,92021.0
2022-06-15 10:00:00,75.05,76.05,74.91,75.35,108630.0,69.9109,70.8424,69.7805,70.1903,108630.0
2022-06-15 10:30:00,75.38,75.43,74.91,75.11,45932.0,70.2183,70.2648,69.7805,69.9668,45932.0
2022-06-15 11:00:00,75.18,75.2,74.57,74.67,33404.0,70.032,70.0506,69.4637,69.5569,33404.0
2022-06-15 11:30:00,74.68,75.1,74.59,74.85,27645.0,69.5662,69.9574,69.4824,69.7246,27645.0
2022-06-15 12:00:00,74.78,74.94,74.69,74.74,26986.0,69.6594,69.8084,69.5755,69.6221,26986.0
2022-06-15 12:30:00,74.74,74.84,74.25,74.34,33699.0,69.6221,69.7152,69.1656,69.2495,33699.0
2022-06-15 13:00:00,74.35,74.53,74.11,74.18,54995.0,69.2588,69.4265,69.0352,69.1004,54995.0
2022-06-15 13:30:00,74.2,74.35,73.67,74.34,113551.0,69.1191,69.2588,68.6254,69.2495,113551.0
2022-06-15 14:00:00,74.24,74.76,73.11,73.4,246490.0,69.1563,69.6407,68.1037,68.3738,246490.0
2022-06-15 14:30:00,73.33,75.13,72.72,74.12,134518.0,68.3086,69.9854,67.7404,69.0445,134518.0
2022-06-15 15:00:00,74.16,75.02,73.99,74.95,115940.0,69.0818,69.8829,68.9234,69.8177,115940.0
2022-06-15 15:30:00,74.96,75.05,74.2,74.7,354621.0,69.827,69.9109,69.1191,69.5848,354621.0
2022-06-16 09:30:00,72.57,73.12,71.47,71.72,115039.0,67.6007,68.113,66.576,66.8089,115039.0
2022-06-16 10:00:00,71.68,71.75,70.57,71.08,165339.0,66.7716,66.8368,65.7376,66.2127,165339.0
2022-06-16 10:30:00,71.07,71.23,70.21,70.56,114768.0,66.2034,66.3524,65.4023,65.7283,114768.0
2022-06-16 11:00:00,70.5,71.33,70.45,71.25,59851.0,65.6724,66.4456,65.6259,66.3711,59851.0
2022-06-16 11:30:00,71.26,71.27,70.47,71.07,62667.0,66.3804,66.3897,65.6445,66.2034,62667.0
2022-06-16 12:00:00,71.13,71.37,70.74,71.12,69904.0,66.2593,66.4829,65.896,66.25,69904.0
2022-06-16 12:30:00,71.12,71.6,70.83,71.41,56471.0,66.25,66.6971,65.9798,66.5201,56471.0
2022-06-16 13:00:00,71.46,71.84,71.12,71.7,82860.0,66.5667,66.9207,66.25,66.7903,82860.0
2022-06-16 13:30:00,71.74,71.76,70.84,70.95,48104.0,66.8275,66.8462,65.9891,66.0916,48104.0
2022-06-16 14:00:00,70.96,71.26,70.85,70.89,35631.0,66.1009,66.3804,65.9985,66.0357,35631.0
2022-06-16 14:30:00,70.91,71.33,70.83,70.95,47451.0,66.0544,66.4456,65.9798,66.0916,47451.0
2022-06-16 15:00:00,70.94,71.84,70.93,71.72,57951.0,66.0823,66.9207,66.073,66.8089,57951.0
2022-06-16 15:30:00,71.7,71.76,71.16,71.73,252365.0,66.7903,66.8462,66.2872,66.8182,252365.0
2022-06-17 09:30:00,72.27,73.3,71.53,72.81,123274.0,67.3212,68.2807,66.6319,67.8243,123274.0
2022-06-17 10:00:00,72.81,72.88,71.31,71.5,74086.0,67.8243,67.8895,66.427,66.604,74086.0
2022-06-17 10:30:00,71.51,72.31,71.38,72.31,53286.0,66.6133,67.3585,66.4922,67.3585,53286.0
2022-06-17 11:00:00,72.25,73.57,72.07,73.56,32990.0,67.3026,68.5322,67.1349,68.5229,32990.0
2022-06-17 11:30:00,73.61,73.74,73.07,73.14,44018.0,68.5695,68.6906,68.0664,68.1317,44018.0
2022-06-17 12:00:00,73.11,73.79,72.94,73.5,39623.0,68.1037,68.7371,67.9453,68.467,39623.0
2022-06-17 12:30:00,73.53,73.65,73.19,73.27,29762.0,68.4949,68.6067,68.1782,68.2528,29762.0
2022-06-17 13:00:00,73.26,74.08,73.23,73.83,43939.0,68.2434,69.0073,68.2155,68.7744,43939.0
2022-06-17 13:30:00,73.88,73.91,73.48,73.68,39038.0,68.821,68.8489,68.4484,68.6347,39038.0
2022-06-17 14:00:00,73.71,74.06,73.6,73.9,32567.0,68.6626,68.9887,68.5602,68.8396,32567.0
2022-06-17 14:30:00,73.9,74.08,73.4,73.53,49309.0,68.8396,69.0073,68.3738,68.4949,49309.0
2022-06-17 15:00:00,73.54,74.08,73.26,73.97,83951.0,68.5043,69.0073,68.2434,68.9048,83951.0
2022-06-17 15:30:00,73.98,74.07,73.68,73.93,294041.0,68.9141,68.998,68.6347,68.8676,294041.0
2022-06-21 09:30:00,75.27,75.76,74.15,75.12,89905.0,70.1158,70.5722,69.0725,69.9761,89905.0
2022-06-21 10:00:00,75.17,75.85,74.71,75.56,64831.0,70.0226,70.6561,69.5941,70.3859,64831.0
2022-06-21 10:30:00,75.67,75.85,75.14,75.22,127330.0,70.4884,70.6561,69.9947,70.0692,127330.0
2022-06-21 11:00:00,75.18,75.18,74.77,74.78,48844.0,70.032,70.032,69.65,69.6594,48844.0
2022-06-21 11:30:00,74.77,75.33,74.7,75.23,38374.0,69.65,70.1717,69.5848,70.0785,38374.0
2022-06-21 12:00:00,75.25,75.43,75.13,75.34,49822.0,70.0972,70.2648,69.9854,70.181,49822.0
2022-06-21 12:30:00,75.34,75.9,75.32,75.84,44739.0,70.181,70.7027,70.1624,70.6468,44739.0
2022-06-21 13:00:00,75.87,75.9,75.53,75.65,37135.0,70.6747,70.7027,70.358,70.4698,37135.0
2022-06-21 13:30:00,75.66,75.87,75.37,75.43,43018.0,70.4791,70.6747,70.209,70.2648,43018.0
2022-06-21 14:00:00,75.43,75.53,75.3,75.48,42543.0,70.2648,70.358,70.1437,70.3114,42543.0
2022-06-21 14:30:00,75.51,75.77,75.41,75.54,49720.0,70.3394,70.5816,70.2462,70.3673,49720.0
2022-06-21 15:00:00,75.53,75.68,75.35,75.45,73352.0,70.358,70.4977,70.1903,70.2835,73352.0
2022-06-21 15:30:00,75.46,75.67,75.24,75.3,271484.0,70.2928,70.4884,70.0879,70.1437,271484.0
2022-06-22 09:30:00,74.8,75.5,74.43,75.24,89216.0,69.678,70.33,69.3333,70.0879,89216.0
2022-06-22 10:00:00,75.22,76.31,75.0,76.03,40346.0,70.0692,71.0846,69.8643,70.8238,40346.0
2022-06-22 10:30:00,76.08,76.33,75.51,75.57,42887.0,70.8703,71.1032,70.3394,70.3953,42887.0
2022-06-22 11:00:00,75.55,75.7,75.24,75.31,54267.0,70.3766,70.5164,70.0879,70.1531,54267.0
2022-06-22 11:30:00,75.3,75.42,74.79,74.85,35802.0,70.1437,70.2555,69.6687,69.7246,35802.0
2022-06-22 12:00:00,74.88,75.3,74.84,75.29,18922.0,69.7525,70.1437,69.7152,70.1344,18922.0
2022-06-22 12:30:00,75.28,76.0,75.27,75.97,23698.0,70.1251,70.7958,70.1158,70.7679,23698.0
2022-06-22 13:00:00,76.05,76.09,75.72,75.81,21944.0,70.8424,70.8796,70.535,70.6188,21944.0
2022-06-22 13:30:00,75.85,75.87,75.59,75.78,18508.0,70.6561,70.6747,70.4139,70.5909,18508.0
2022-06-22 14:00:00,75.76,75.95,75.42,75.5,21916.0,70.5722,70.7492,70.2555,70.33,21916.0
2022-06-22 14:30:00,75.51,75.64,75.15,75.43,19215.0,70.3394,70.4605,70.004,70.2648,19215.0
2022-06-22 15:00:00,75.44,75.69,75.31,75.36,39388.0,70.2742,70.507,70.1531,70.1996,39388.0
2022-06-22 15:30:00,75.38,75.74,75.08,75.55,162187.0,70.2183,70.5536,69.9388,70.3766,162187.0
2022-06-23 09:30:00,75.77,76.49,75.32,76.28,67658.0,70.5816,71.2523,70.1624,71.0566,67658.0
2022-06-23 10:00:00,76.13,76.4,75.87,76.24,29193.0,70.9169,71.1684,70.6747,71.0194,29193.0
2022-06-23 10:30:00,76.25,77.16,76.25,76.91,31861.0,71.0287,71.8764,71.0287,71.6435,31861.0
2022-06-23 11:00:00,76.74,77.32,76.53,77.04,57707.0,71.4851,72.0254,71.2895,71.7646,57707.0
2022-06-23 11:30:00,77.03,77.61,76.77,77.21,49239.0,71.7553,72.2956,71.5131,71.923,49239.0
2022-06-23 12:00:00,77.16,77.25,76.71,77.12,28645.0,71.8764,71.9602,71.4572,71.8391,28645.0
2022-06-23 12:30:00,77.05,77.1,76.74,76.8,52752.0,71.7739,71.8205,71.4851,71.541,52752.0
2022-06-23 13:00:00,76.77,76.95,76.61,76.71,36955.0,71.5131,71.6808,71.364,71.4572,36955.0
2022-06-23 13:30:00,76.73,77.01,76.64,76.86,22848.0,71.4758,71.7367,71.392,71.5969,22848.0
2022-06-23 14:00:00,76.82,76.93,76.41,76.61,34531.0,71.5597,71.6621,71.1777,71.364,34531.0
2022-06-23 14:30:00,76.63,77.11,76.63,77.09,36882.0,71.3827,71.8298,71.3827,71.8112,36882.0
2022-06-23 15:00:00,77.09,77.68,76.99,77.63,53885.0,71.8112,72.3608,71.718,72.3142,53885.0
2022-06-23 15:30:00,77.62,78.01,77.61,77.92,217225.0,72.3049,72.6682,72.2956,72.5843,217225.0
2022-06-24 09:30:00,79.1,81.62,78.66,81.6,221096.0,73.6835,76.031,73.2737,76.0123,221096.0
2022-06-24 10:00:00,81.62,82.65,81.62,82.61,113567.0,76.031,76.9904,76.031,76.9532,113567.0
2022-06-24 10:30:00,82.61,84.11,82.34,83.8,189444.0,76.9532,78.3505,76.7017,78.0617,189444.0
2022-06-24 11:00:00,83.83,84.17,83.55,84.15,213155.0,78.0896,78.4064,77.8288,78.3877,213155.0
2022-06-24 11:30:00,84.17,84.84,84.08,84.83,139743.0,78.4064,79.0305,78.3225,79.0212,139743.0
2022-06-24 12:00:00,84.84,85.24,84.4,84.4,142510.0,79.0305,79.4031,78.6206,78.6206,142510.0
2022-06-24 12:30:00,84.39,85.5,84.32,85.43,107130.0,78.6113,79.6453,78.5461,79.5801,107130.0
2022-06-24 13:00:00,85.42,85.86,84.92,85.07,93140.0,79.5708,79.9806,79.105,79.2447,93140.0
2022-06-24 13:30:00,85.06,85.38,84.83,84.85,91897.0,79.2354,79.5335,79.0212,79.0398,91897.0
2022-06-24 14:00:00,84.88,84.91,84.23,84.32,90376.0,79.0677,79.0957,78.4623,78.5461,90376.0
2022-06-24 14:30:00,84.38,84.93,84.34,84.77,79943.0,78.602,79.1143,78.5647,78.9653,79943.0
2022-06-24 15:00:00,84.75,84.92,84.39,84.5,85381.0,78.9466,79.105,78.6113,78.7138,85381.0
2022-06-24 15:30:00,84.54,84.67,84.13,84.4,523800.0,78.751,78.8721,78.3691,78.6206,523800.0
2022-06-27 09:30:00,83.57,84.52,81.76,81.86,235912.0,77.8474,78.7324,76.1614,76.2545,235912.0
2022-06-27 10:00:00,81.84,82.43,81.36,81.53,108629.0,76.2359,76.7855,75.7888,75.9471,108629.0
2022-06-27 10:30:00,81.44,83.18,81.44,82.78,95222.0,75.8633,77.4842,75.8633,77.1115,95222.0
2022-06-27 11:00:00,82.8,83.19,82.69,83.07,77056.0,77.1302,77.4935,77.0277,77.3817,77056.0
2022-06-27 11:30:00,83.08,83.08,81.59,81.72,48536.0,77.391,77.391,76.003,76.1241,48536.0
2022-06-27 12:00:00,81.73,81.97,81.37,81.56,71842.0,76.1334,76.357,75.7981,75.9751,71842.0
2022-06-27 12:30:00,81.56,81.69,81.37,81.64,36985.0,75.9751,76.0962,75.7981,76.0496,36985.0
2022-06-27 13:00:00,81.69,81.78,81.42,81.48,43722.0,76.0962,76.18,75.8447,75.9006,43722.0
2022-06-27 13:30:00,81.48,81.68,80.99,81.02,60831.0,75.9006,76.0869,75.4441,75.4721,60831.0
2022-06-27 14:00:00,81.01,81.16,80.85,80.88,71143.0,75.4627,75.6025,75.3137,75.3416,71143.0
2022-06-27 14:30:00,80.9,81.06,80.53,80.69,61830.0,75.3603,75.5093,75.0156,75.1647,61830.0
2022-06-27 15:00:00,80.7,81.19,80.47,80.93,131492.0,75.174,75.6304,74.9597,75.3882,131492.0
2022-06-27 15:30:00,80.9,81.02,80.13,80.66,436353.0,75.3603,75.4721,74.643,75.1367,436353.0
2022-06-28 09:30:00,80.68,81.42,80.27,80.85,82501.0,75.1553,75.8447,74.7734,75.3137,82501.0
2022-06-28 10:00:00,80.88,81.22,79.29,79.77,59454.0,75.3416,75.6584,73.8605,74.3077,59454.0
2022-06-28 10:30:00,79.76,80.0,79.23,79.96,43960.0,74.2983,74.5219,73.8046,74.4846,43960.0
2022-06-28 11:00:00,79.91,80.0,79.18,79.42,64574.0,74.4381,74.5219,73.7581,73.9816,64574.0
2022-06-28 11:30:00,79.36,79.4,78.5,78.5,64092.0,73.9257,73.963,73.1246,73.1246,64092.0
2022-06-28 12:00:00,78.47,78.71,77.96,78.69,82858.0,73.0967,73.3202,72.6216,73.3016,82858.0
2022-06-28 12:30:00,78.67,78.83,78.29,78.41,52822.0,73.283,73.432,72.929,73.0408,52822.0
2022-06-28 13:00:00,78.35,78.44,77.42,77.76,115288.0,72.9849,73.0687,72.1186,72.4353,115288.0
2022-06-28 13:30:00,77.78,77.81,77.11,77.15,46842.0,72.4539,72.4819,71.8298,71.8671,46842.0
2022-06-28 14:00:00,77.11,77.41,76.12,76.58,144897.0,71.8298,72.1093,70.9076,71.3361,144897.0
2022-06-28 14:30:00,76.54,77.06,76.4,76.75,51647.0,71.2988,71.7832,71.1684,71.4945,51647.0
2022-06-28 15:00:00,76.72,77.11,76.64,77.1,66731.0,71.4665,71.8298,71.392,71.8205,66731.0
2022-06-28 15:30:00,77.1,77.6,77.04,77.35,326369.0,71.8205,72.2862,71.7646,72.0534,326369.0
2022-06-29 09:30:00,76.67,77.0,75.0,76.26,88047.0,71.4199,71.7273,69.8643,71.038,88047.0
2022-06-29 10:00:00,76.25,76.79,75.86,76.62,83210.0,71.0287,71.5317,70.6654,71.3734,83210.0
2022-06-29 10:30:00,76.56,77.84,76.54,76.91,58991.0,71.3175,72.5098,71.2988,71.6435,58991.0
2022-06-29 11:00:00,76.87,77.18,76.22,77.12,57088.0,71.6062,71.895,71.0007,71.8391,57088.0
2022-06-29 11:30:00,77.15,77.56,77.08,77.4,48774.0,71.8671,72.249,71.8019,72.0999,48774.0
2022-06-29 12:00:00,77.4,77.52,76.93,77.09,37088.0,72.0999,72.2117,71.6621,71.8112,37088.0
2022-06-29 12:30:00,77.05,77.16,76.84,77.02,21893.0,71.7739,71.8764,71.5783,71.746,21893.0
2022-06-29 13:00:00,76.99,77.21,76.49,76.67,50124.0,71.718,71.923,71.2523,71.4199,50124.0
2022-06-29 13:30:00,76.64,77.22,76.51,77.19,40111.0,71.392,71.9323,71.2709,71.9043,40111.0
2022-06-29 14:00:00,77.17,77.54,77.17,77.3,59132.0,71.8857,72.2304,71.8857,72.0068,59132.0
2022-06-29 14:30:00,77.29,77.29,76.77,76.83,44484.0,71.9975,71.9975,71.5131,71.569,44484.0
2022-06-29 15:00:00,76.83,77.05,76.65,77.03,53548.0,71.569,71.7739,71.4013,71.7553,53548.0
2022-06-29 15:30:00,77.03,77.04,76.0,76.46,187612.0,71.7553,71.7646,70.7958,71.2243,187612.0
2022-06-30 09:30:00,74.74,74.74,73.67,74.59,122028.0,69.6221,69.6221,68.6254,69.4824,122028.0
2022-06-30 10:00:00,74.53,75.23,74.44,75.02,64697.0,69.4265,70.0785,69.3426,69.8829,64697.0
2022-06-30 10:30:00,75.12,76.14,74.99,75.95,64761.0,69.9761,70.9262,69.855,70.7492,64761.0
2022-06-30 11:00:00,75.92,76.8,75.81,76.74,56248.0,70.7213,71.541,70.6188,71.4851,56248.0
2022-06-30 11:30:00,76.72,76.99,76.28,76.39,44449.0,71.4665,71.718,71.0566,71.1591,44449.0
2022-06-30 12:00:00,76.35,76.52,75.29,76.49,52607.0,71.1218,71.2802,70.1344,71.2523,52607.0
2022-06-30 12:30:00,76.49,76.83,76.14,76.2,24451.0,71.2523,71.569,70.9262,70.9821,24451.0
2022-06-30 13:00:00,76.24,76.27,75.45,76.04,56527.0,71.0194,71.0473,70.2835,70.8331,56527.0
2022-06-30 13:30:00,76.07,76.87,76.0,76.4,42475.0,70.861,71.6062,70.7958,71.1684,42475.0
2022-06-30 14:00:00,76.36,76.43,75.93,76.16,55317.0,71.1312,71.1964,70.7306,70.9449,55317.0
2022-06-30 14:30:00,76.12,76.25,75.98,76.15,38992.0,70.9076,71.0287,70.7772,70.9355,38992.0
2022-06-30 15:00:00,76.12,76.22,75.67,76.06,27742.0,70.9076,71.0007,70.4884,70.8517,27742.0
2022-06-30 15:30:00,76.07,76.13,74.82,75.38,158218.0,70.861,70.9169,69.6966,70.2183,158218.0
2022-07-01 09:30:00,75.58,77.3,74.73,77.01,107367.0,70.4046,72.0068,69.6128,71.7367,107367.0
2022-07-01 10:00:00,77.09,77.48,74.76,74.88,106082.0,71.8112,72.1745,69.6407,69.7525,106082.0
2022-07-01 10:30:00,74.8,75.24,74.32,74.9,46111.0,69.678,70.0879,69.2309,69.7711,46111.0
2022-07-01 11:00:00,74.82,75.82,74.82,75.31,31685.0,69.6966,70.6281,69.6966,70.1531,31685.0
2022-07-01 11:30:00,75.34,76.01,75.34,75.49,33552.0,70.181,70.8051,70.181,70.3207,33552.0
2022-07-01 12:00:00,75.49,76.23,75.41,76.22,18833.0,70.3207,71.0101,70.2462,71.0007,18833.0
2022-07-01 12:30:00,76.19,76.19,75.68,75.72,46461.0,70.9728,70.9728,70.4977,70.535,46461.0
2022-07-01 13:00:00,75.62,76.28,75.57,76.26,24752.0,70.4418,71.0566,70.3953,71.038,24752.0
2022-07-01 13:30:00,76.25,76.78,76.04,76.62,28213.0,71.0287,71.5224,70.8331,71.3734,28213.0
2022-07-01 14:00:00,76.6,77.19,76.53,76.95,45647.0,71.3547,71.9043,71.2895,71.6808,45647.0
2022-07-01 14:30:00,76.98,77.25,76.92,76.96,35168.0,71.7087,71.9602,71.6528,71.6901,35168.0
2022-07-01 15:00:00,77.0,77.0,76.42,76.57,32369.0,71.7273,71.7273,71.1871,71.3268,32369.0
2022-07-01 15:30:00,76.56,77.08,76.55,76.9,154911.0,71.3175,71.8019,71.3081,71.6342,154911.0
2022-07-05 09:30:00,75.64,75.87,74.53,75.64,59086.0,70.4605,70.6747,69.4265,70.4605,59086.0
2022-07-05 10:00:00,75.7,76.6,75.38,76.35,34191.0,70.5164,71.3547,70.2183,71.1218,34191.0
2022-07-05 10:30:00,76.39,77.35,76.31,77.25,32558.0,71.1591,72.0534,71.0846,71.9602,32558.0
2022-07-05 11:00:00,77.29,77.59,76.98,77.53,36114.0,71.9975,72.2769,71.7087,72.221,36114.0
2022-07-05 11:30:00,77.52,78.5,77.39,78.39,51180.0,72.2117,73.1246,72.0906,73.0222,51180.0
2022-07-05 12:00:00,78.4,79.21,78.38,79.03,39580.0,73.0315,73.786,73.0128,73.6183,39580.0
2022-07-05 12:30:00,79.05,79.09,78.6,78.72,42240.0,73.637,73.6742,73.2178,73.3296,42240.0
2022-07-05 13:00:00,78.76,79.45,78.68,79.26,35554.0,73.3668,74.0096,73.2923,73.8326,35554.0
2022-07-05 13:30:00,79.33,79.61,79.23,79.46,33896.0,73.8978,74.1586,73.8046,74.0189,33896.0
2022-07-05 14:00:00,79.48,79.95,79.38,79.91,32080.0,74.0375,74.4753,73.9444,74.4381,32080.0
2022-07-05 14:30:00,79.93,80.3,79.92,80.15,47393.0,74.4567,74.8014,74.4474,74.6616,47393.0
2022-07-05 15:00:00,80.11,80.79,79.91,80.73,69644.0,74.6244,75.2578,74.4381,75.2019,69644.0
2022-07-05 15:30:00,80.76,81.07,80.61,81.06,240054.0,75.2299,75.5186,75.0901,75.5093,240054.0
2022-07-06 09:30:00,80.88,81.14,78.63,78.92,87574.0,75.3416,75.5838,73.2457,73.5159,87574.0
2022-07-06 10:00:00,78.91,78.91,77.59,78.01,37152.0,73.5065,73.5065,72.2769,72.6682,37152.0
2022-07-06 10:30:00,78.01,79.47,77.69,79.0,96006.0,72.6682,74.0282,72.3701,73.5904,96006.0
2022-07-06 11:00:00,79.05,79.05,78.0,78.51,53731.0,73.637,73.637,72.6589,73.1339,53731.0
2022-07-06 11:30:00,78.52,78.78,78.2,78.21,35870.0,73.1433,73.3854,72.8452,72.8545,35870.0
2022-07-06 12:00:00,78.28,78.63,78.14,78.26,19617.0,72.9197,73.2457,72.7893,72.9011,19617.0
2022-07-06 12:30:00,78.26,78.49,77.96,78.48,19721.0,72.9011,73.1153,72.6216,73.106,19721.0
2022-07-06 13:00:00,78.48,78.53,78.06,78.33,27632.0,73.106,73.1526,72.7148,72.9663,27632.0
2022-07-06 13:30:00,78.3,78.66,78.29,78.5,26938.0,72.9383,73.2737,72.929,73.1246,26938.0
2022-07-06 14:00:00,78.45,78.99,78.19,78.92,37493.0,73.078,73.5811,72.8358,73.5159,37493.0
2022-07-06 14:30:00,79.05,79.63,78.97,79.43,41937.0,73.637,74.1772,73.5624,73.9909,41937.0
2022-07-06 15:00:00,79.41,79.48,79.08,79.38,43004.0,73.9723,74.0375,73.6649,73.9444,43004.0
2022-07-06 15:30:00,79.37,79.45,78.59,79.06,151310.0,73.935,74.0096,73.2085,73.6463,151310.0
2022-07-07 09:30:00,80.02,81.71,79.6,80.62,51840.0,74.5405,76.1148,74.1493,75.0995,51840.0
2022-07-07 10:00:00,80.48,80.67,79.88,80.49,37264.0,74.969,75.146,74.4101,74.9784,37264.0
2022-07-07 10:30:00,80.48,81.27,80.39,81.26,37297.0,74.969,75.7049,74.8852,75.6956,37297.0
2022-07-07 11:00:00,81.3,82.16,81.25,82.04,109851.0,75.7329,76.534,75.6863,76.4222,109851.0
2022-07-07 11:30:00,82.03,82.5,81.87,82.4,72733.0,76.4129,76.8507,76.2639,76.7576,72733.0
2022-07-07 12:00:00,82.32,83.27,82.25,83.23,78240.0,76.683,77.568,76.6178,77.5307,78240.0
2022-07-07 12:30:00,83.19,83.43,82.95,82.96,43876.0,77.4935,77.717,77.2699,77.2792,43876.0
2022-07-07 13:00:00,82.98,83.21,82.98,83.13,42729.0,77.2978,77.5121,77.2978,77.4376,42729.0
2022-07-07 13:30:00,83.15,83.47,83.12,83.46,70550.0,77.4562,77.7543,77.4283,77.745,70550.0
2022-07-07 14:00:00,83.41,84.06,83.41,84.02,74627.0,77.6984,78.3039,77.6984,78.2666,74627.0
2022-07-07 14:30:00,84.0,84.1,83.69,84.0,70036.0,78.248,78.3412,77.9592,78.248,70036.0
2022-07-07 15:00:00,84.0,84.03,83.5,83.5,102582.0,78.248,78.2759,77.7822,77.7822,102582.0
2022-07-07 15:30:00,83.48,83.9,83.48,83.7,257254.0,77.7636,78.1548,77.7636,77.9685,257254.0
2022-07-08 09:30:00,83.54,84.45,83.16,83.25,98549.0,77.8195,78.6672,77.4655,77.5494,98549.0
2022-07-08 10:00:00,83.18,83.84,82.96,83.82,26011.0,77.4842,78.099,77.2792,78.0803,26011.0
2022-07-08 10:30:00,83.75,84.41,83.69,83.98,38229.0,78.0151,78.6299,77.9592,78.2294,38229.0
2022-07-08 11:00:00,83.96,84.38,83.93,84.17,30972.0,78.2107,78.602,78.1828,78.4064,30972.0
2022-07-08 11:30:00,84.19,84.34,83.41,83.85,32127.0,78.425,78.5647,77.6984,78.1083,32127.0
2022-07-08 12:00:00,83.77,83.84,83.09,83.09,10994.0,78.0338,78.099,77.4003,77.4003,10994.0
2022-07-08 12:30:00,83.13,83.4,82.91,83.35,15766.0,77.4376,77.6891,77.2326,77.6425,15766.0
2022-07-08 13:00:00,83.34,83.8,83.28,83.77,26861.0,77.6332,78.0617,77.5773,78.0338,26861.0
2022-07-08 13:30:00,83.75,84.17,83.64,83.91,30884.0,78.0151,78.4064,77.9127,78.1642,30884.0
2022-07-08 14:00:00,83.94,84.6,83.83,84.59,36600.0,78.1921,78.8069,78.0896,78.7976,36600.0
2022-07-08 14:30:00,84.59,84.88,84.55,84.67,43403.0,78.7976,79.0677,78.7603,78.8721,43403.0
2022-07-08 15:00:00,84.61,84.72,83.82,83.97,38827.0,78.8162,78.9187,78.0803,78.2201,38827.0
2022-07-08 15:30:00,83.97,84.29,83.8,83.99,116255.0,78.2201,78.5181,78.0617,78.2387,116255.0
2022-07-11 09:30:00,85.54,86.76,83.94,85.14,211210.0,79.6825,80.819,78.1921,79.3099,211210.0
2022-07-11 10:00:00,85.15,86.31,84.75,85.78,157831.0,79.3193,80.3998,78.9466,79.9061,157831.0
2022-07-11 10:30:00,85.73,86.23,84.95,84.95,147743.0,79.8595,80.3253,79.1329,79.1329,147743.0
2022-07-11 11:00:00,84.95,85.5,84.84,85.2,63539.0,79.1329,79.6453,79.0305,79.3658,63539.0
2022-07-11 11:30:00,85.21,85.25,84.39,84.61,57573.0,79.3751,79.4124,78.6113,78.8162,57573.0
2022-07-11 12:00:00,84.59,85.08,84.51,84.69,96946.0,78.7976,79.254,78.7231,78.8908,96946.0
2022-07-11 12:30:00,84.69,84.76,84.44,84.57,47147.0,78.8908,78.956,78.6579,78.779,47147.0
2022-07-11 13:00:00,84.58,85.07,84.57,85.06,32763.0,78.7883,79.2447,78.779,79.2354,32763.0
2022-07-11 13:30:00,85.07,85.24,84.81,84.82,33568.0,79.2447,79.4031,79.0025,79.0119,33568.0
2022-07-11 14:00:00,84.82,84.91,84.41,84.49,31637.0,79.0119,79.0957,78.6299,78.7044,31637.0
2022-07-11 14:30:00,84.47,84.5,83.97,84.04,91355.0,78.6858,78.7138,78.2201,78.2853,91355.0
2022-07-11 15:00:00,84.05,84.33,83.99,84.14,67333.0,78.2946,78.5554,78.2387,78.3784,67333.0
2022-07-11 15:30:00,84.13,84.23,83.6,83.82,232941.0,78.3691,78.4623,77.8754,78.0803,232941.0
2022-07-12 09:30:00,84.36,87.5,84.24,86.48,217162.0,78.5834,81.5083,78.4716,80.5582,217162.0
2022-07-12 10:00:00,86.37,87.13,85.97,86.31,132334.0,80.4557,81.1637,80.0831,80.3998,132334.0
2022-07-12 10:30:00,86.31,86.87,85.76,86.7,80578.0,80.3998,80.9215,79.8875,80.7631,80578.0
2022-07-12 11:00:00,86.76,87.36,86.43,87.25,112325.0,80.819,81.3779,80.5116,81.2755,112325.0
2022-07-12 11:30:00,87.27,87.45,86.87,87.24,100911.0,81.2941,81.4618,80.9215,81.2661,100911.0
2022-07-12 12:00:00,87.25,87.42,86.86,87.16,127713.0,81.2755,81.4338,80.9122,81.1916,127713.0
2022-07-12 12:30:00,87.17,87.32,86.71,86.85,61448.0,81.2009,81.3407,80.7724,80.9028,61448.0
2022-07-12 13:00:00,86.85,87.06,85.86,85.86,60303.0,80.9028,81.0985,79.9806,79.9806,60303.0
2022-07-12 13:30:00,85.88,85.95,85.46,85.46,77757.0,79.9993,80.0645,79.608,79.608,77757.0
2022-07-12 14:00:00,85.4,85.81,85.15,85.75,62082.0,79.5521,79.9341,79.3193,79.8782,62082.0
2022-07-12 14:30:00,85.8,85.8,84.77,84.77,60089.0,79.9247,79.9247,78.9653,78.9653,60089.0
2022-07-12 15:00:00,84.73,84.78,84.38,84.4,92403.0,78.928,78.9746,78.602,78.6206,92403.0
2022-07-12 15:30:00,84.4,84.81,84.0,84.75,307684.0,78.6206,79.0025,78.248,78.9466,307684.0
2022-07-13 09:30:00,83.32,85.43,83.07,84.75,69635.0,77.6146,79.5801,77.3817,78.9466,69635.0
2022-07-13 10:00:00,84.79,85.11,84.07,85.03,47164.0,78.9839,79.282,78.3132,79.2075,47164.0
2022-07-13 10:30:00,85.0,86.57,84.79,86.34,57510.0,79.1795,80.642,78.9839,80.4278,57510.0
2022-07-13 11:00:00,86.39,86.69,86.11,86.21,148299.0,80.4743,80.7538,80.2135,80.3067,148299.0
2022-07-13 11:30:00,86.23,86.48,85.4,85.46,85492.0,80.3253,80.5582,79.5521,79.608,85492.0
2022-07-13 12:00:00,85.46,85.71,85.19,85.7,42196.0,79.608,79.8409,79.3565,79.8316,42196.0
2022-07-13 12:30:00,85.7,86.26,85.68,86.2,36321.0,79.8316,80.3532,79.813,80.2974,36321.0
2022-07-13 13:00:00,86.27,86.58,86.09,86.39,40941.0,80.3626,80.6513,80.1949,80.4743,40941.0
2022-07-13 13:30:00,86.37,86.89,86.11,86.8,52852.0,80.4557,80.9401,80.2135,80.8563,52852.0
2022-07-13 14:00:00,86.77,86.96,86.28,86.9,47645.0,80.8283,81.0053,80.3719,80.9494,47645.0
2022-07-13 14:30:00,86.89,87.1,86.73,87.08,38849.0,80.9401,81.1357,80.7911,81.1171,38849.0
2022-07-13 15:00:00,87.06,87.29,86.88,86.95,42344.0,81.0985,81.3127,80.9308,80.996,42344.0
2022-07-13 15:30:00,86.97,87.5,86.65,87.26,151305.0,81.0146,81.5083,80.7165,81.2848,151305.0
2022-07-14 09:30:00,85.97,87.06,85.63,86.83,146421.0,80.0831,81.0985,79.7664,80.8842,146421.0
2022-07-14 10:00:00,86.64,86.72,85.8,86.06,46790.0,80.7072,80.7817,79.9247,80.1669,46790.0
2022-07-14 10:30:00,86.01,86.57,85.57,86.21,65195.0,80.1204,80.642,79.7105,80.3067,65195.0
2022-07-14 11:00:00,86.38,87.17,86.32,86.85,50604.0,80.465,81.2009,80.4091,80.9028,50604.0
2022-07-14 11:30:00,86.9,87.12,86.49,86.92,45147.0,80.9494,81.1544,80.5675,80.9681,45147.0
2022-07-14 12:00:00,86.99,87.01,85.98,86.02,28759.0,81.0333,81.0519,80.0924,80.1297,28759.0
2022-07-14 12:30:00,86.03,86.26,85.71,86.14,38381.0,80.139,80.3532,79.8409,80.2415,38381.0
2022-07-14 13:00:00,86.11,86.45,85.9,86.37,28311.0,80.2135,80.5302,80.0179,80.4557,28311.0
2022-07-14 13:30:00,86.35,86.61,86.09,86.52,53475.0,80.4371,80.6793,80.1949,80.5954,53475.0
2022-07-14 14:00:00,86.5,87.05,86.37,86.85,57507.0,80.5768,81.0891,80.4557,80.9028,57507.0
2022-07-14 14:30:00,86.87,86.93,86.61,86.71,56169.0,80.9215,80.9774,80.6793,80.7724,56169.0
2022-07-14 15:00:00,86.71,86.86,86.42,86.66,56196.0,80.7724,80.9122,80.5023,80.7259,56196.0
2022-07-14 15:30:00,86.66,86.87,86.5,86.75,198188.0,80.7259,80.9215,80.5768,80.8097,198188.0
2022-07-15 09:30:00,87.82,88.45,86.5,86.98,128641.0,81.8064,82.3933,80.5768,81.0239,128641.0
2022-07-15 10:00:00,87.1,88.2,87.01,88.12,71022.0,81.1357,82.1604,81.0519,82.0859,71022.0
2022-07-15 10:30:00,88.16,88.25,87.58,88.23,39388.0,82.1231,82.207,81.5829,82.1883,39388.0
2022-07-15 11:00:00,88.15,88.61,88.15,88.28,32983.0,82.1138,82.5423,82.1138,82.2349,32983.0
2022-07-15 11:30:00,88.29,88.36,87.78,87.94,44394.0,82.2442,82.3094,81.7692,81.9182,44394.0
2022-07-15 12:00:00,87.95,88.13,87.88,88.0,46103.0,81.9275,82.0952,81.8623,81.9741,46103.0
2022-07-15 12:30:00,87.99,88.24,87.8,88.04,79402.0,81.9648,82.1977,81.7878,82.0114,79402.0
2022-07-15 13:00:00,88.04,88.15,87.9,88.01,45804.0,82.0114,82.1138,81.8809,81.9834,45804.0
2022-07-15 13:30:00,88.01,88.06,87.76,87.83,62879.0,81.9834,82.03,81.7505,81.8157,62879.0
2022-07-15 14:00:00,87.93,88.09,87.84,87.99,55763.0,81.9089,82.0579,81.8251,81.9648,55763.0
2022-07-15 14:30:00,88.0,88.12,87.77,87.98,85584.0,81.9741,82.0859,81.7598,81.9555,85584.0
2022-07-15 15:00:00,87.96,88.17,87.95,88.0,130064.0,81.9368,82.1325,81.9275,81.9741,130064.0
2022-07-15 15:30:00,87.99,88.37,87.98,88.23,181506.0,81.9648,82.3188,81.9555,82.1883,181506.0
2022-07-18 09:30:00,88.89,90.17,88.89,89.72,71185.0,82.8032,83.9955,82.8032,83.5763,71185.0
2022-07-18 10:00:00,89.76,90.03,89.13,89.73,60320.0,83.6136,83.8651,83.0267,83.5856,60320.0
2022-07-18 10:30:00,89.86,90.13,89.72,89.89,102302.0,83.7067,83.9582,83.5763,83.7347,102302.0
2022-07-18 11:00:00,89.88,90.48,89.73,90.31,53284.0,83.7254,84.2843,83.5856,84.1259,53284.0
2022-07-18 11:30:00,90.32,90.74,90.21,90.35,33915.0,84.1352,84.5265,84.0328,84.1632,33915.0
2022-07-18 12:00:00,90.38,90.68,90.25,90.61,44994.0,84.1911,84.4706,84.07,84.4054,44994.0
2022-07-18 12:30:00,90.6,90.6,89.96,90.12,54729.0,84.3961,84.3961,83.7999,83.9489,54729.0
2022-07-18 13:00:00,90.15,90.28,89.98,90.13,29445.0,83.9769,84.098,83.8185,83.9582,29445.0
2022-07-18 13:30:00,90.15,90.16,89.4,89.48,39156.0,83.9769,83.9862,83.2782,83.3528,39156.0
2022-07-18 14:00:00,89.48,89.74,89.2,89.2,42025.0,83.3528,83.5949,83.0919,83.0919,42025.0
2022-07-18 14:30:00,89.19,89.5,89.0,89.24,34095.0,83.0826,83.3714,82.9056,83.1292,34095.0
2022-07-18 15:00:00,89.21,89.69,89.21,89.34,31259.0,83.1012,83.5484,83.1012,83.2223,31259.0
2022-07-18 15:30:00,89.3,89.43,88.98,89.24,210493.0,83.1851,83.3062,82.887,83.1292,210493.0
2022-07-19 09:30:00,90.78,91.55,89.54,90.42,87127.0,84.5637,85.281,83.4086,84.2284,87127.0
2022-07-19 10:00:00,90.43,91.72,90.32,91.65,53385.0,84.2377,85.4394,84.1352,85.3742,53385.0
2022-07-19 10:30:00,91.65,92.15,91.24,92.04,65930.0,85.3742,85.8399,84.9922,85.7375,65930.0
2022-07-19 11:00:00,92.04,92.4,91.89,92.08,47818.0,85.7375,86.0728,85.5977,85.7747,47818.0
2022-07-19 11:30:00,92.08,92.39,91.97,92.36,64128.0,85.7747,86.0635,85.6722,86.0355,64128.0
2022-07-19 12:00:00,92.4,92.69,92.39,92.48,46403.0,86.0728,86.3429,86.0635,86.1473,46403.0
2022-07-19 12:30:00,92.48,92.68,92.22,92.38,29376.0,86.1473,86.3336,85.9051,86.0542,29376.0
2022-07-19 13:00:00,92.42,92.43,91.72,91.74,31288.0,86.0914,86.1007,85.4394,85.458,31288.0
2022-07-19 13:30:00,91.77,92.05,91.65,91.86,27198.0,85.4859,85.7468,85.3742,85.5698,27198.0
2022-07-19 14:00:00,91.84,92.35,91.72,91.74,29671.0,85.5511,86.0262,85.4394,85.458,29671.0
2022-07-19 14:30:00,91.71,91.95,91.6,91.95,39320.0,85.4301,85.6536,85.3276,85.6536,39320.0
2022-07-19 15:00:00,91.94,92.11,91.9,91.92,40101.0,85.6443,85.8027,85.607,85.6257,40101.0
2022-07-19 15:30:00,91.93,92.33,91.77,91.92,188077.0,85.635,86.0076,85.4859,85.6257,188077.0
2022-07-20 09:30:00,92.0,93.45,91.38,92.75,83702.0,85.7002,87.0509,85.1226,86.3988,83702.0
2022-07-20 10:00:00,92.8,93.61,91.67,93.45,40223.0,86.4454,87.1999,85.3928,87.0509,40223.0
2022-07-20 10:30:00,93.42,93.89,93.17,93.86,45516.0,87.023,87.4608,86.7901,87.4328,45516.0
2022-07-20 11:00:00,93.9,94.24,93.54,94.2,118980.0,87.4701,87.7868,87.1347,87.7495,118980.0
2022-07-20 11:30:00,94.23,94.35,93.8,93.91,46904.0,87.7775,87.8893,87.3769,87.4794,46904.0
2022-07-20 12:00:00,93.91,94.22,93.62,94.13,35557.0,87.4794,87.7682,87.2093,87.6843,35557.0
2022-07-20 12:30:00,94.14,94.28,93.29,93.69,30262.0,87.6937,87.8241,86.9019,87.2745,30262.0
2022-07-20 13:00:00,93.65,93.65,92.77,93.2,39005.0,87.2372,87.2372,86.4175,86.818,39005.0
2022-07-20 13:30:00,93.22,93.74,93.19,93.3,34433.0,86.8367,87.321,86.8087,86.9112,34433.0
2022-07-20 14:00:00,93.32,94.19,93.32,93.99,27746.0,86.9298,87.7402,86.9298,87.5539,27746.0
2022-07-20 14:30:00,93.99,94.06,93.59,93.92,34251.0,87.5539,87.6191,87.1813,87.4887,34251.0
2022-07-20 15:00:00,93.96,94.66,93.85,94.66,58913.0,87.526,88.178,87.4235,88.178,58913.0
2022-07-20 15:30:00,94.61,95.13,94.54,95.03,271823.0,88.1315,88.6159,88.0663,88.5227,271823.0
2022-07-21 09:30:00,94.37,95.12,93.47,94.33,60532.0,87.9079,88.6065,87.0695,87.8706,60532.0
2022-07-21 10:00:00,94.13,94.36,92.38,92.66,72107.0,87.6843,87.8986,86.0542,86.315,72107.0
2022-07-21 10:30:00,92.65,93.58,92.31,93.42,60904.0,86.3057,87.172,85.989,87.023,60904.0
2022-07-21 11:00:00,93.41,93.87,93.33,93.38,33816.0,87.0136,87.4421,86.9391,86.9857,33816.0
2022-07-21 11:30:00,93.43,93.9,93.22,93.86,27232.0,87.0323,87.4701,86.8367,87.4328,27232.0
2022-07-21 12:00:00,93.77,94.32,93.74,94.29,27122.0,87.349,87.8613,87.321,87.8334,27122.0
2022-07-21 12:30:00,94.29,94.39,94.08,94.32,17211.0,87.8334,87.9265,87.6378,87.8613,17211.0
2022-07-21 13:00:00,94.31,94.41,93.99,94.11,22972.0,87.852,87.9452,87.5539,87.6657,22972.0
2022-07-21 13:30:00,94.05,94.18,93.63,94.15,17202.0,87.6098,87.7309,87.2186,87.703,17202.0
2022-07-21 14:00:00,94.21,94.53,94.13,94.48,16036.0,87.7589,88.0569,87.6843,88.0104,16036.0
2022-07-21 14:30:00,94.45,94.48,94.19,94.38,36982.0,87.9824,88.0104,87.7402,87.9172,36982.0
2022-07-21 15:00:00,94.38,94.78,94.36,94.54,28374.0,87.9172,88.2898,87.8986,88.0663,28374.0
2022-07-21 15:30:00,94.55,95.21,94.52,95.08,166226.0,88.0756,88.6904,88.0476,88.5693,166226.0
2022-07-22 09:30:00,96.15,97.63,95.19,95.44,94943.0,89.566,90.9447,88.6718,88.9046,94943.0
2022-07-22 10:00:00,95.45,96.89,95.27,95.96,90007.0,88.9139,90.2553,88.7463,89.389,90007.0
2022-07-22 10:30:00,95.92,96.14,95.69,95.86,86241.0,89.3518,89.5567,89.1375,89.2959,86241.0
2022-07-22 11:00:00,95.81,95.91,94.58,94.61,69755.0,89.2493,89.3425,88.1035,88.1315,69755.0
2022-07-22 11:30:00,94.61,94.79,94.05,94.65,71702.0,88.1315,88.2991,87.6098,88.1687,71702.0
2022-07-22 12:00:00,94.65,94.99,94.43,94.71,35450.0,88.1687,88.4854,87.9638,88.2246,35450.0
2022-07-22 12:30:00,94.7,95.26,94.7,94.82,75075.0,88.2153,88.737,88.2153,88.3271,75075.0
2022-07-22 13:00:00,94.76,94.76,93.8,94.09,58648.0,88.2712,88.2712,87.3769,87.6471,58648.0
2022-07-22 13:30:00,94.07,94.54,93.88,94.33,34550.0,87.6284,88.0663,87.4515,87.8706,34550.0
2022-07-22 14:00:00,94.37,94.55,94.08,94.4,47330.0,87.9079,88.0756,87.6378,87.9358,47330.0
2022-07-22 14:30:00,94.38,94.58,94.32,94.44,22855.0,87.9172,88.1035,87.8613,87.9731,22855.0
2022-07-22 15:00:00,94.44,94.81,94.36,94.78,42482.0,87.9731,88.3178,87.8986,88.2898,42482.0
2022-07-22 15:30:00,94.81,95.03,94.5,95.01,160707.0,88.3178,88.5227,88.029,88.5041,160707.0
2022-07-25 09:30:00,95.12,95.26,93.07,94.55,61452.0,88.6065,88.737,86.6969,88.0756,61452.0
2022-07-25 10:00:00,94.38,94.58,93.09,93.59,69488.0,87.9172,88.1035,86.7156,87.1813,69488.0
2022-07-25 10:30:00,93.51,93.67,93.12,93.49,27445.0,87.1068,87.2558,86.7435,87.0882,27445.0
2022-07-25 11:00:00,93.44,93.92,93.32,93.78,15904.0,87.0416,87.4887,86.9298,87.3583,15904.0
2022-07-25 11:30:00,93.82,93.87,93.31,93.5,37281.0,87.3956,87.4421,86.9205,87.0975,37281.0
2022-07-25 12:00:00,93.51,93.51,92.59,92.92,45145.0,87.1068,87.1068,86.2498,86.5572,45145.0
2022-07-25 12:30:00,92.91,93.28,92.67,92.89,77903.0,86.5479,86.8925,86.3243,86.5292,77903.0
2022-07-25 13:00:00,92.91,93.17,92.6,92.67,31985.0,86.5479,86.7901,86.2591,86.3243,31985.0
2022-07-25 13:30:00,92.71,92.84,92.28,92.48,100812.0,86.3616,86.4827,85.961,86.1473,100812.0
2022-07-25 14:00:00,92.49,93.0,92.44,92.95,46307.0,86.1566,86.6317,86.1101,86.5851,46307.0
2022-07-25 14:30:00,92.94,93.3,92.9,93.09,50196.0,86.5758,86.9112,86.5386,86.7156,50196.0
2022-07-25 15:00:00,93.08,93.1,92.72,92.91,58164.0,86.7062,86.7249,86.3709,86.5479,58164.0
2022-07-25 15:30:00,92.91,93.58,92.85,93.55,236785.0,86.5479,87.172,86.492,87.1441,236785.0
2022-07-26 09:30:00,89.84,90.7,88.45,90.0,181074.0,83.6881,84.4892,82.3933,83.8371,181074.0
2022-07-26 10:00:00,90.0,90.16,89.3,89.55,53751.0,83.8371,83.9862,83.1851,83.418,53751.0
2022-07-26 10:30:00,89.54,90.64,89.51,90.64,68028.0,83.4086,84.4333,83.3807,84.4333,68028.0
2022-07-26 11:00:00,90.78,90.79,90.19,90.2,34658.0,84.5637,84.573,84.0141,84.0234,34658.0
2022-07-26 11:30:00,90.16,90.47,89.85,89.85,34417.0,83.9862,84.275,83.6974,83.6974,34417.0
2022-07-26 12:00:00,89.8,89.93,89.46,89.66,51229.0,83.6508,83.7719,83.3341,83.5204,51229.0
2022-07-26 12:30:00,89.71,89.82,89.53,89.82,18383.0,83.567,83.6695,83.3993,83.6695,18383.0
2022-07-26 13:00:00,89.77,90.12,89.76,90.11,42823.0,83.6229,83.9489,83.6136,83.9396,42823.0
2022-07-26 13:30:00,90.15,90.15,89.77,89.77,66988.0,83.9769,83.9769,83.6229,83.6229,66988.0
2022-07-26 14:00:00,89.78,89.98,89.5,89.53,52194.0,83.6322,83.8185,83.3714,83.3993,52194.0
2022-07-26 14:30:00,89.53,90.02,89.45,89.89,63360.0,83.3993,83.8558,83.3248,83.7347,63360.0
2022-07-26 15:00:00,89.87,90.03,89.67,89.73,47285.0,83.716,83.8651,83.5297,83.5856,47285.0
2022-07-26 15:30:00,89.73,89.91,89.5,89.86,190655.0,83.5856,83.7533,83.3714,83.7067,190655.0
2022-07-27 09:30:00,90.82,90.88,88.58,88.59,38478.0,84.601,84.6569,82.5144,82.5237,38478.0
2022-07-27 10:00:00,88.64,89.93,88.36,89.58,56818.0,82.5703,83.7719,82.3094,83.4459,56818.0
2022-07-27 10:30:00,89.57,90.72,89.54,90.56,19796.0,83.4366,84.5078,83.4086,84.3588,19796.0
2022-07-27 11:00:00,90.66,90.74,89.88,90.31,34737.0,84.452,84.5265,83.7254,84.1259,34737.0
2022-07-27 11:30:00,90.29,90.61,90.22,90.54,18091.0,84.1073,84.4054,84.0421,84.3402,18091.0
2022-07-27 12:00:00,90.56,90.71,90.46,90.51,15810.0,84.3588,84.4985,84.2656,84.3122,15810.0
2022-07-27 12:30:00,90.54,90.55,90.24,90.27,12078.0,84.3402,84.3495,84.0607,84.0887,12078.0
2022-07-27 13:00:00,90.29,90.35,90.09,90.26,20711.0,84.1073,84.1632,83.921,84.0793,20711.0
2022-07-27 13:30:00,90.23,90.26,89.49,89.63,27997.0,84.0514,84.0793,83.3621,83.4925,27997.0
2022-07-27 14:00:00,89.68,90.1,89.55,89.98,35503.0,83.5391,83.9303,83.418,83.8185,35503.0
2022-07-27 14:30:00,90.08,91.6,89.75,91.17,33134.0,83.9117,85.3276,83.6043,84.927,33134.0
2022-07-27 15:00:00,91.21,91.67,90.94,91.65,40912.0,84.9643,85.3928,84.7128,85.3742,40912.0
2022-07-27 15:30:00,91.7,91.85,91.29,91.39,147134.0,85.4207,85.5605,85.0388,85.132,147134.0
2022-07-28 09:30:00,91.07,92.02,89.79,90.18,68135.0,84.8339,85.7188,83.6415,84.0048,68135.0
2022-07-28 10:00:00,90.25,90.69,89.93,90.31,23921.0,84.07,84.4799,83.7719,84.1259,23921.0
2022-07-28 10:30:00,90.38,90.9,90.11,90.9,33496.0,84.1911,84.6755,83.9396,84.6755,33496.0
2022-07-28 11:00:00,90.95,92.02,90.78,91.99,30156.0,84.7221,85.7188,84.5637,85.6909,30156.0
2022-07-28 11:30:00,91.99,92.76,91.87,92.76,48849.0,85.6909,86.4082,85.5791,86.4082,48849.0
2022-07-28 12:00:00,92.71,93.31,92.46,93.22,34971.0,86.3616,86.9205,86.1287,86.8367,34971.0
2022-07-28 12:30:00,93.16,93.29,92.98,93.11,23486.0,86.7808,86.9019,86.6131,86.7342,23486.0
2022-07-28 13:00:00,93.09,93.47,92.91,93.44,52491.0,86.7156,87.0695,86.5479,87.0416,52491.0
2022-07-28 13:30:00,93.41,93.48,92.96,93.11,28263.0,87.0136,87.0788,86.5945,86.7342,28263.0
2022-07-28 14:00:00,93.09,93.24,92.9,92.97,36373.0,86.7156,86.8553,86.5386,86.6038,36373.0
2022-07-28 14:30:00,92.98,93.11,92.86,93.11,38585.0,86.6131,86.7342,86.5013,86.7342,38585.0
2022-07-28 15:00:00,93.12,93.58,93.11,93.21,39258.0,86.7435,87.172,86.7342,86.8273,39258.0
2022-07-28 15:30:00,93.21,93.53,92.8,93.34,185938.0,86.8273,87.1254,86.4454,86.9484,185938.0
2022-07-29 09:30:00,93.32,93.5,92.25,93.19,32738.0,86.9298,87.0975,85.9331,86.8087,32738.0
2022-07-29 10:00:00,92.98,93.67,92.91,93.58,32552.0,86.6131,87.2558,86.5479,87.172,32552.0
2022-07-29 10:30:00,93.61,93.65,92.93,93.42,24554.0,87.1999,87.2372,86.5665,87.023,24554.0
2022-07-29 11:00:00,93.37,93.59,92.71,92.84,22435.0,86.9764,87.1813,86.3616,86.4827,22435.0
2022-07-29 11:30:00,92.81,93.16,92.79,92.96,18464.0,86.4547,86.7808,86.4361,86.5945,18464.0
2022-07-29 12:00:00,92.98,93.02,92.4,92.5,32422.0,86.6131,86.6503,86.0728,86.166,32422.0
2022-07-29 12:30:00,92.47,92.54,92.04,92.45,25673.0,86.138,86.2032,85.7375,86.1194,25673.0
2022-07-29 13:00:00,92.45,92.63,92.39,92.45,17659.0,86.1194,86.2871,86.0635,86.1194,17659.0
2022-07-29 13:30:00,92.46,93.07,92.44,92.88,31068.0,86.1287,86.6969,86.1101,86.5199,31068.0
2022-07-29 14:00:00,92.92,93.29,92.83,93.24,32334.0,86.5572,86.9019,86.4734,86.8553,32334.0
2022-07-29 14:30:00,93.28,93.6,93.26,93.55,22455.0,86.8925,87.1906,86.8739,87.1441,22455.0
2022-07-29 15:00:00,93.54,93.72,93.23,93.61,34794.0,87.1347,87.3024,86.846,87.1999,34794.0
2022-07-29 15:30:00,93.59,94.05,93.45,93.64,184228.0,87.1813,87.6098,87.0509,87.2279,184228.0
2022-08-01 09:30:00,92.76,95.37,92.15,95.13,75502.0,86.4082,88.8394,85.8399,88.6159,75502.0
2022-08-01 10:00:00,94.98,95.52,94.33,94.72,44507.0,88.4761,88.9792,87.8706,88.2339,44507.0
2022-08-01 10:30:00,94.66,95.6,94.65,95.6,32740.0,88.178,89.0537,88.1687,89.0537,32740.0
2022-08-01 11:00:00,95.6,96.2,95.55,96.13,38483.0,89.0537,89.6126,89.0071,89.5474,38483.0
2022-08-01 11:30:00,96.1,96.59,95.91,96.26,36318.0,89.5194,89.9759,89.3425,89.6685,36318.0
2022-08-01 12:00:00,96.23,96.37,95.77,96.17,32601.0,89.6405,89.771,89.212,89.5846,32601.0
2022-08-01 12:30:00,96.16,96.21,95.85,95.92,23974.0,89.5753,89.6219,89.2866,89.3518,23974.0
2022-08-01 13:00:00,95.93,95.93,95.4,95.5,22444.0,89.3611,89.3611,88.8674,88.9605,22444.0
2022-08-01 13:30:00,95.51,95.71,95.19,95.71,50792.0,88.9698,89.1561,88.6718,89.1561,50792.0
2022-08-01 14:00:00,95.68,96.02,95.59,95.82,47287.0,89.1282,89.4449,89.0444,89.2586,47287.0
2022-08-01 14:30:00,95.86,96.15,95.78,96.09,62045.0,89.2959,89.566,89.2214,89.5101,62045.0
2022-08-01 15:00:00,96.07,96.41,95.97,96.02,37978.0,89.4915,89.8082,89.3983,89.4449,37978.0
2022-08-01 15:30:00,95.97,96.28,95.79,96.11,248013.0,89.3983,89.6871,89.2307,89.5288,248013.0
2022-08-02 09:30:00,95.62,95.62,94.31,94.73,33250.0,89.0723,89.0723,87.852,88.2433,33250.0
2022-08-02 10:00:00,94.75,94.87,93.83,94.26,48335.0,88.2619,88.3737,87.4049,87.8054,48335.0
2022-08-02 10:30:00,94.29,95.25,94.19,94.92,30498.0,87.8334,88.7276,87.7402,88.4202,30498.0
2022-08-02 11:00:00,94.9,95.06,94.4,95.02,21495.0,88.4016,88.5507,87.9358,88.5134,21495.0
2022-08-02 11:30:00,94.94,95.1,94.25,94.29,21780.0,88.4389,88.5879,87.7961,87.8334,21780.0
2022-08-02 12:00:00,94.3,94.83,94.3,94.62,26409.0,87.8427,88.3364,87.8427,88.1408,26409.0
2022-08-02 12:30:00,94.62,95.26,94.57,94.8,34897.0,88.1408,88.737,88.0942,88.3085,34897.0
2022-08-02 13:00:00,94.81,94.81,94.09,94.09,37067.0,88.3178,88.3178,87.6471,87.6471,37067.0
2022-08-02 13:30:00,94.12,94.17,93.65,94.04,33271.0,87.675,87.7216,87.2372,87.6005,33271.0
2022-08-02 14:00:00,94.11,94.26,93.91,94.18,22474.0,87.6657,87.8054,87.4794,87.7309,22474.0
2022-08-02 14:30:00,94.14,94.38,94.03,94.1,40360.0,87.6937,87.9172,87.5912,87.6564,40360.0
2022-08-02 15:00:00,94.13,94.47,93.88,94.22,43139.0,87.6843,88.0011,87.4515,87.7682,43139.0
2022-08-02 15:30:00,94.24,94.44,93.5,93.53,192766.0,87.7868,87.9731,87.0975,87.1254,192766.0
2022-08-03 09:30:00,93.96,96.13,93.65,95.65,102897.0,87.526,89.5474,87.2372,89.1003,102897.0
2022-08-03 10:00:00,95.65,95.65,94.54,95.21,94153.0,89.1003,89.1003,88.0663,88.6904,94153.0
2022-08-03 10:30:00,95.17,95.58,94.42,95.28,66282.0,88.6531,89.035,87.9545,88.7556,66282.0
2022-08-03 11:00:00,95.29,96.07,95.1,95.99,54252.0,88.7649,89.4915,88.5879,89.417,54252.0
2022-08-03 11:30:00,95.98,96.73,95.82,96.7,61196.0,89.4077,90.1063,89.2586,90.0784,61196.0
2022-08-03 12:00:00,96.68,96.9,96.49,96.84,38058.0,90.0597,90.2647,89.8827,90.2088,38058.0
2022-08-03 12:30:00,96.83,97.27,96.75,96.99,67189.0,90.1995,90.6093,90.1249,90.3485,67189.0
2022-08-03 13:00:00,97.01,97.04,96.63,96.82,31654.0,90.3671,90.3951,90.0131,90.1901,31654.0
2022-08-03 13:30:00,96.83,97.01,96.5,96.91,40951.0,90.1995,90.3671,89.892,90.274,40951.0
2022-08-03 14:00:00,96.9,97.22,96.81,97.16,51112.0,90.2647,90.5627,90.1808,90.5069,51112.0
2022-08-03 14:30:00,97.17,98.07,97.1,98.02,94624.0,90.5162,91.3545,90.451,91.308,94624.0
2022-08-03 15:00:00,98.03,98.07,97.32,97.82,93424.0,91.3173,91.3545,90.6559,91.1217,93424.0
2022-08-03 15:30:00,97.84,98.2,97.49,97.58,273009.0,91.1403,91.4756,90.8143,90.8981,273009.0
2022-08-04 09:30:00,97.33,97.95,97.04,97.71,55470.0,90.6652,91.2428,90.3951,91.0192,55470.0
2022-08-04 10:00:00,97.83,97.96,97.0,97.84,33342.0,91.131,91.2521,90.3578,91.1403,33342.0
2022-08-04 10:30:00,97.76,98.18,97.31,97.61,39144.0,91.0658,91.457,90.6466,90.926,39144.0
2022-08-04 11:00:00,97.72,98.61,97.63,98.44,38403.0,91.0285,91.8576,90.9447,91.6992,38403.0
2022-08-04 11:30:00,98.43,98.54,97.76,98.12,25452.0,91.6899,91.7924,91.0658,91.4011,25452.0
2022-08-04 12:00:00,98.1,98.24,97.89,98.24,20038.0,91.3825,91.5129,91.1869,91.5129,20038.0
2022-08-04 12:30:00,98.19,98.22,97.46,97.65,15545.0,91.4663,91.4943,90.7863,90.9633,15545.0
2022-08-04 13:00:00,97.7,97.73,97.29,97.61,25304.0,91.0099,91.0378,90.628,90.926,25304.0
2022-08-04 13:30:00,97.62,97.68,97.2,97.36,29022.0,90.9354,90.9912,90.5441,90.6932,29022.0
2022-08-04 14:00:00,97.35,97.49,97.0,97.2,24477.0,90.6838,90.8143,90.3578,90.5441,24477.0
2022-08-04 14:30:00,97.2,97.31,96.85,96.92,26504.0,90.5441,90.6466,90.2181,90.2833,26504.0
2022-08-04 15:00:00,96.94,96.99,96.58,96.68,58749.0,90.3019,90.3485,89.9666,90.0597,58749.0
2022-08-04 15:30:00,96.68,97.01,96.48,96.89,159069.0,90.0597,90.3671,89.8734,90.2553,159069.0
2022-08-05 09:30:00,95.95,97.13,95.31,97.12,51185.0,89.3797,90.4789,88.7835,90.4696,51185.0
2022-08-05 10:00:00,97.19,99.06,97.03,98.77,85460.0,90.5348,92.2768,90.3858,92.0066,85460.0
2022-08-05 10:30:00,98.9,98.91,98.09,98.13,83251.0,92.1277,92.137,91.3732,91.4104,83251.0
2022-08-05 11:00:00,98.14,98.15,96.69,96.8,68371.0,91.4197,91.4291,90.069,90.1715,68371.0
2022-08-05 11:30:00,96.76,97.21,96.68,97.04,70405.0,90.1342,90.5534,90.0597,90.3951,70405.0
2022-08-05 12:00:00,97.01,97.64,97.01,97.4,49349.0,90.3671,90.954,90.3671,90.7304,49349.0
2022-08-05 12:30:00,97.43,97.98,97.16,97.98,30454.0,90.7584,91.2707,90.5069,91.2707,30454.0
2022-08-05 13:00:00,98.03,98.33,97.73,97.77,56880.0,91.3173,91.5967,91.0378,91.0751,56880.0
2022-08-05 13:30:00,97.79,98.08,97.73,97.78,35647.0,91.0937,91.3639,91.0378,91.0844,35647.0
2022-08-05 14:00:00,97.74,97.88,97.5,97.5,40548.0,91.0471,91.1776,90.8236,90.8236,40548.0
2022-08-05 14:30:00,97.5,97.87,97.27,97.32,46451.0,90.8236,91.1682,90.6093,90.6559,46451.0
2022-08-05 15:00:00,97.35,97.56,97.34,97.48,40820.0,90.6838,90.8795,90.6745,90.8049,40820.0
2022-08-05 15:30:00,97.47,97.65,97.32,97.55,122006.0,90.7956,90.9633,90.6559,90.8701,122006.0
2022-08-08 09:30:00,98.81,101.6,98.37,101.4,124344.0,92.0439,94.6428,91.634,94.4565,124344.0
2022-08-08 10:00:00,101.42,102.23,100.97,102.23,70282.0,94.4751,95.2297,94.056,95.2297,70282.0
2022-08-08 10:30:00,102.18,102.85,102.12,102.62,81529.0,95.1831,95.8072,95.1272,95.593,81529.0
2022-08-08 11:00:00,102.56,103.44,102.4,102.61,56165.0,95.5371,96.3568,95.388,95.5837,56165.0
2022-08-08 11:30:00,102.56,102.66,101.38,102.11,78490.0,95.5371,95.6302,94.4379,95.1179,78490.0
2022-08-08 12:00:00,102.12,102.38,101.06,101.42,50384.0,95.1272,95.3694,94.1398,94.4751,50384.0
2022-08-08 12:30:00,101.41,101.59,100.88,101.04,53654.0,94.4658,94.6335,93.9721,94.1212,53654.0
2022-08-08 13:00:00,101.01,101.45,100.96,101.11,40134.0,94.0932,94.5031,94.0466,94.1864,40134.0
2022-08-08 13:30:00,101.05,101.26,100.71,101.11,47723.0,94.1305,94.3261,93.8138,94.1864,47723.0
2022-08-08 14:00:00,101.12,101.41,100.6,101.17,64204.0,94.1957,94.4658,93.7113,94.2423,64204.0
2022-08-08 14:30:00,101.18,101.21,100.47,100.59,67935.0,94.2516,94.2795,93.5902,93.702,67935.0
2022-08-08 15:00:00,100.59,101.09,100.47,100.98,61044.0,93.702,94.1677,93.5902,94.0653,61044.0
2022-08-08 15:30:00,100.94,101.73,100.89,101.66,197880.0,94.028,94.7639,93.9814,94.6987,197880.0
2022-08-09 09:30:00,100.8,100.89,98.34,98.72,34573.0,93.8976,93.9814,91.6061,91.96,34573.0
2022-08-09 10:00:00,98.62,98.89,97.33,98.51,52299.0,91.8669,92.1184,90.6652,91.7644,52299.0
2022-08-09 10:30:00,98.54,98.54,97.75,97.91,28489.0,91.7924,91.7924,91.0565,91.2055,28489.0
2022-08-09 11:00:00,97.88,98.34,97.26,98.12,32858.0,91.1776,91.6061,90.6,91.4011,32858.0
2022-08-09 11:30:00,98.08,98.13,97.67,97.7,21550.0,91.3639,91.4104,90.9819,91.0099,21550.0
2022-08-09 12:00:00,97.75,98.05,97.49,97.8,20949.0,91.0565,91.3359,90.8143,91.103,20949.0
2022-08-09 12:30:00,97.81,98.2,97.81,98.05,16686.0,91.1123,91.4756,91.1123,91.3359,16686.0
2022-08-09 13:00:00,98.09,98.38,97.95,98.1,17477.0,91.3732,91.6433,91.2428,91.3825,17477.0
2022-08-09 13:30:00,98.09,98.32,97.65,98.28,22236.0,91.3732,91.5874,90.9633,91.5502,22236.0
2022-08-09 14:00:00,98.31,98.35,97.97,98.11,36592.0,91.5781,91.6154,91.2614,91.3918,36592.0
2022-08-09 14:30:00,98.07,98.61,98.01,98.26,90675.0,91.3545,91.8576,91.2987,91.5315,90675.0
2022-08-09 15:00:00,98.26,98.27,97.77,97.87,39686.0,91.5315,91.5408,91.0751,91.1682,39686.0
2022-08-09 15:30:00,97.85,98.14,97.43,98.09,273426.0,91.1496,91.4197,90.7584,91.3732,273426.0
2022-08-10 09:30:00,101.85,102.81,100.72,100.9,73615.0,94.8757,95.77,93.8231,93.9908,73615.0
2022-08-10 10:00:00,100.99,101.67,100.63,101.16,32400.0,94.0746,94.708,93.7392,94.233,32400.0
2022-08-10 10:30:00,101.2,101.85,100.93,101.63,113703.0,94.2702,94.8757,94.0187,94.6708,113703.0
2022-08-10 11:00:00,101.67,102.26,101.27,101.58,128137.0,94.708,95.2576,94.3354,94.6242,128137.0
2022-08-10 11:30:00,101.71,102.28,101.54,102.28,30439.0,94.7453,95.2763,94.5869,95.2763,30439.0
2022-08-10 12:00:00,102.31,103.0,102.2,102.76,89633.0,95.3042,95.947,95.2017,95.7234,89633.0
2022-08-10 12:30:00,102.77,102.93,102.37,102.77,40458.0,95.7327,95.8817,95.3601,95.7327,40458.0
2022-08-10 13:00:00,102.73,102.84,102.54,102.54,34349.0,95.6954,95.7979,95.5185,95.5185,34349.0
2022-08-10 13:30:00,102.42,102.79,102.34,102.61,44218.0,95.4067,95.7513,95.3321,95.5837,44218.0
2022-08-10 14:00:00,102.62,102.83,102.34,102.48,40658.0,95.593,95.7886,95.3321,95.4626,40658.0
2022-08-10 14:30:00,102.45,102.46,101.9,101.93,41869.0,95.4346,95.4439,94.9223,94.9502,41869.0
2022-08-10 15:00:00,101.91,102.13,101.61,102.1,100138.0,94.9316,95.1365,94.6521,95.1086,100138.0
2022-08-10 15:30:00,102.08,102.13,101.67,101.96,142788.0,95.09,95.1365,94.708,94.9782,142788.0
2022-08-11 09:30:00,103.44,105.25,103.19,105.24,69398.0,96.3568,98.0429,96.1239,98.0336,69398.0
2022-08-11 10:00:00,105.25,106.34,105.15,106.2,95991.0,98.0429,99.0582,97.9497,98.9278,95991.0
2022-08-11 10:30:00,106.13,106.62,105.99,106.32,111394.0,98.8626,99.3191,98.7322,99.0396,111394.0
2022-08-11 11:00:00,106.23,106.23,104.71,105.63,53056.0,98.9558,98.9558,97.5399,98.3969,53056.0
2022-08-11 11:30:00,105.66,105.66,104.65,104.78,45279.0,98.4248,98.4248,97.484,97.6051,45279.0
2022-08-11 12:00:00,104.77,105.3,104.48,105.29,37893.0,97.5958,98.0895,97.3256,98.0801,37893.0
2022-08-11 12:30:00,105.34,105.63,105.03,105.53,22534.0,98.1267,98.3969,97.8379,98.3037,22534.0
2022-08-11 13:00:00,105.62,105.81,105.45,105.74,24484.0,98.3875,98.5645,98.2292,98.4993,24484.0
2022-08-11 13:30:00,105.73,106.04,105.66,105.82,32883.0,98.49,98.7788,98.4248,98.5739,32883.0
2022-08-11 14:00:00,105.93,106.2,105.87,105.96,40702.0,98.6763,98.9278,98.6204,98.7043,40702.0
2022-08-11 14:30:00,105.96,105.98,105.13,105.3,46905.0,98.7043,98.7229,97.9311,98.0895,46905.0
2022-08-11 15:00:00,105.27,105.32,104.93,105.26,37031.0,98.0615,98.1081,97.7448,98.0522,37031.0
2022-08-11 15:30:00,105.27,105.58,105.08,105.09,190655.0,98.0615,98.3503,97.8845,97.8938,190655.0
2022-08-12 09:30:00,106.0,106.81,105.14,106.33,43607.0,98.7415,99.4961,97.9404,99.0489,43607.0
2022-08-12 10:00:00,106.2,107.12,105.61,106.88,47661.0,98.9278,99.7848,98.3782,99.5613,47661.0
2022-08-12 10:30:00,106.82,107.23,105.93,106.62,30626.0,99.5054,99.8873,98.6763,99.3191,30626.0
2022-08-12 11:00:00,106.58,107.03,106.49,106.8,31625.0,99.2818,99.701,99.198,99.4867,31625.0
2022-08-12 11:30:00,106.8,106.88,106.37,106.73,22514.0,99.4867,99.5613,99.0862,99.4215,22514.0
2022-08-12 12:00:00,106.75,106.94,106.75,106.91,20924.0,99.4402,99.6172,99.4402,99.5892,20924.0
2022-08-12 12:30:00,106.87,106.93,106.64,106.84,22116.0,99.552,99.6078,99.3377,99.524,22116.0
2022-08-12 13:00:00,106.79,106.83,106.51,106.7,24835.0,99.4774,99.5147,99.2166,99.3936,24835.0
2022-08-12 13:30:00,106.7,106.83,106.5,106.62,21522.0,99.3936,99.5147,99.2073,99.3191,21522.0
2022-08-12 14:00:00,106.67,106.75,106.35,106.62,18920.0,99.3656,99.4402,99.0676,99.3191,18920.0
2022-08-12 14:30:00,106.6,106.95,106.59,106.93,30017.0,99.3004,99.6265,99.2911,99.6078,30017.0
2022-08-12 15:00:00,106.92,107.19,106.85,107.0,34093.0,99.5985,99.85,99.5333,99.673,34093.0
2022-08-12 15:30:00,107.0,107.36,106.96,107.29,105442.0,99.673,100.0084,99.6358,99.9432,105442.0
2022-08-15 09:30:00,107.11,108.23,106.86,107.82,66778.0,99.7755,100.8188,99.5426,100.4369,66778.0
2022-08-15 10:00:00,107.74,107.75,106.95,107.37,27958.0,100.3624,100.3717,99.6265,100.0177,27958.0
2022-08-15 10:30:00,107.34,107.54,106.36,106.6,25879.0,99.9898,100.1761,99.0769,99.3004,25879.0
2022-08-15 11:00:00,106.49,106.95,106.03,106.44,32994.0,99.198,99.6265,98.7695,99.1514,32994.0
2022-08-15 11:30:00,106.37,107.03,106.34,106.9,22198.0,99.0862,99.701,99.0582,99.5799,22198.0
2022-08-15 12:00:00,106.92,107.15,106.68,106.84,15784.0,99.5985,99.8128,99.375,99.524,15784.0
2022-08-15 12:30:00,106.81,106.82,106.29,106.51,54841.0,99.4961,99.5054,99.0117,99.2166,54841.0
2022-08-15 13:00:00,106.51,106.7,106.15,106.38,28970.0,99.2166,99.3936,98.8813,99.0955,28970.0
2022-08-15 13:30:00,106.4,106.99,106.4,106.88,12195.0,99.1141,99.6637,99.1141,99.5613,12195.0
2022-08-15 14:00:00,106.83,107.15,106.78,106.98,54427.0,99.5147,99.8128,99.4681,99.6544,54427.0
2022-08-15 14:30:00,107.0,107.15,106.96,107.03,38617.0,99.673,99.8128,99.6358,99.701,38617.0
2022-08-15 15:00:00,107.05,107.73,106.99,107.62,63274.0,99.7196,100.3531,99.6637,100.2506,63274.0
2022-08-15 15:30:00,107.62,107.85,107.33,107.44,81275.0,100.2506,100.4648,99.9805,100.0829,81275.0
2022-08-16 09:30:00,108.57,111.75,108.42,111.59,176067.0,101.1355,104.0978,100.9958,103.9487,176067.0
2022-08-16 10:00:00,111.66,111.75,110.48,110.93,68462.0,104.014,104.0978,102.9148,103.3339,68462.0
2022-08-16 10:30:00,110.83,111.48,110.27,111.15,119185.0,103.2408,103.8463,102.7191,103.5389,119185.0
2022-08-16 11:00:00,111.07,112.44,110.82,112.44,90647.0,103.4644,104.7405,103.2315,104.7405,90647.0
2022-08-16 11:30:00,112.36,112.88,111.87,112.82,108457.0,104.666,105.1504,104.2096,105.0945,108457.0
2022-08-16 12:00:00,112.82,113.15,112.1,112.4,89949.0,105.0945,105.4019,104.4238,104.7033,89949.0
2022-08-16 12:30:00,112.36,113.68,112.36,113.43,75091.0,104.666,105.8956,104.666,105.6627,75091.0
2022-08-16 13:00:00,113.44,114.02,113.24,113.97,84906.0,105.6721,106.2123,105.4858,106.1658,84906.0
2022-08-16 13:30:00,114.0,115.56,113.97,115.45,104909.0,106.1937,107.6469,106.1658,107.5444,104909.0
2022-08-16 14:00:00,115.4,115.47,114.54,114.58,90214.0,107.4979,107.5631,106.6967,106.734,90214.0
2022-08-16 14:30:00,114.57,114.6,113.24,113.45,95842.0,106.7247,106.7526,105.4858,105.6814,95842.0
2022-08-16 15:00:00,113.42,113.42,112.59,113.15,86278.0,105.6534,105.6534,104.8803,105.4019,86278.0
2022-08-16 15:30:00,113.12,113.26,112.63,112.87,230022.0,105.374,105.5044,104.9175,105.1411,230022.0
2022-08-17 09:30:00,110.84,113.66,110.19,113.47,141160.0,103.2501,105.877,102.6446,105.7,141160.0
2022-08-17 10:00:00,113.4,113.42,111.41,111.43,64900.0,105.6348,105.6534,103.7811,103.7997,64900.0
2022-08-17 10:30:00,111.41,112.02,110.45,111.01,83613.0,103.7811,104.3493,102.8868,103.4085,83613.0
2022-08-17 11:00:00,110.97,111.66,110.77,110.91,72296.0,103.3712,104.014,103.1849,103.3153,72296.0
2022-08-17 11:30:00,110.94,111.65,110.74,111.25,79753.0,103.3433,104.0046,103.1569,103.632,79753.0
2022-08-17 12:00:00,111.21,111.55,111.02,111.4,54723.0,103.5948,103.9115,103.4178,103.7718,54723.0
2022-08-17 12:30:00,111.32,111.67,111.19,111.41,40607.0,103.6972,104.0233,103.5761,103.7811,40607.0
2022-08-17 13:00:00,111.46,111.53,111.03,111.34,35103.0,103.8276,103.8929,103.4271,103.7159,35103.0
2022-08-17 13:30:00,111.37,111.47,111.02,111.26,44494.0,103.7438,103.837,103.4178,103.6413,44494.0
2022-08-17 14:00:00,111.33,112.64,111.13,112.53,83026.0,103.7065,104.9268,103.5202,104.8244,83026.0
2022-08-17 14:30:00,112.61,113.27,112.2,112.2,83542.0,104.8989,105.5137,104.517,104.517,83542.0
2022-08-17 15:00:00,112.28,112.54,111.85,112.21,55686.0,104.5915,104.8337,104.1909,104.5263,55686.0
2022-08-17 15:30:00,112.19,112.6,112.04,112.3,189844.0,104.5077,104.8896,104.3679,104.6101,189844.0
2022-08-18 09:30:00,112.04,112.24,110.87,112.12,45313.0,104.3679,104.5542,103.278,104.4425,45313.0
2022-08-18 10:00:00,112.21,112.21,111.24,111.52,41942.0,104.5263,104.5263,103.6227,103.8835,41942.0
2022-08-18 10:30:00,111.53,112.62,111.23,112.14,64161.0,103.8929,104.9082,103.6134,104.4611,64161.0
2022-08-18 11:00:00,112.09,112.26,111.22,111.26,28353.0,104.4145,104.5729,103.6041,103.6413,28353.0
2022-08-18 11:30:00,111.31,111.9,111.3,111.55,20703.0,103.6879,104.2375,103.6786,103.9115,20703.0
2022-08-18 12:00:00,111.55,111.63,110.57,110.7,32744.0,103.9115,103.986,102.9986,103.1197,32744.0
2022-08-18 12:30:00,110.75,111.23,110.69,110.97,22197.0,103.1663,103.6134,103.1104,103.3712,22197.0
2022-08-18 13:00:00,110.96,111.31,110.92,111.18,31985.0,103.3619,103.6879,103.3246,103.5668,31985.0
2022-08-18 13:30:00,111.22,111.46,111.02,111.25,34414.0,103.6041,103.8276,103.4178,103.632,34414.0
2022-08-18 14:00:00,111.26,111.38,111.12,111.35,25771.0,103.6413,103.7531,103.5109,103.7252,25771.0
2022-08-18 14:30:00,111.34,111.93,111.16,111.88,69125.0,103.7159,104.2655,103.5482,104.2189,69125.0
2022-08-18 15:00:00,111.79,112.42,111.56,112.13,62194.0,104.135,104.7219,103.9208,104.4518,62194.0
2022-08-18 15:30:00,112.11,112.51,112.08,112.47,90369.0,104.4331,104.8057,104.4052,104.7685,90369.0
2022-08-19 09:30:00,113.0,113.0,111.18,111.8,92742.0,105.2622,105.2622,103.5668,104.1444,92742.0
2022-08-19 10:00:00,111.79,111.84,111.09,111.48,33191.0,104.135,104.1816,103.483,103.8463,33191.0
2022-08-19 10:30:00,111.53,111.84,110.76,110.89,57042.0,103.8929,104.1816,103.1756,103.2967,57042.0
2022-08-19 11:00:00,110.87,111.39,110.51,111.33,57541.0,103.278,103.7624,102.9427,103.7065,57541.0
2022-08-19 11:30:00,111.42,111.5,110.85,111.11,30652.0,103.7904,103.8649,103.2594,103.5016,30652.0
2022-08-19 12:00:00,111.04,111.46,111.01,111.39,29309.0,103.4364,103.8276,103.4085,103.7624,29309.0
2022-08-19 12:30:00,111.39,111.63,111.16,111.4,30356.0,103.7624,103.986,103.5482,103.7718,30356.0
2022-08-19 13:00:00,111.41,111.49,111.03,111.08,28718.0,103.7811,103.8556,103.4271,103.4737,28718.0
2022-08-19 13:30:00,111.05,111.13,110.71,111.04,43871.0,103.4457,103.5202,103.129,103.4364,43871.0
2022-08-19 14:00:00,111.01,111.41,110.89,111.29,47427.0,103.4085,103.7811,103.2967,103.6693,47427.0
2022-08-19 14:30:00,111.31,111.43,110.74,110.89,31764.0,103.6879,103.7997,103.1569,103.2967,31764.0
2022-08-19 15:00:00,110.88,111.07,110.56,111.07,39343.0,103.2874,103.4644,102.9893,103.4644,39343.0
2022-08-19 15:30:00,111.04,111.23,110.99,111.0,128862.0,103.4364,103.6134,103.3898,103.3991,128862.0
2022-08-22 09:30:00,108.83,110.29,108.04,110.15,130596.0,101.3777,102.7378,100.6418,102.6073,130596.0
2022-08-22 10:00:00,110.11,110.45,109.39,109.82,67538.0,102.5701,102.8868,101.8994,102.2999,67538.0
2022-08-22 10:30:00,109.79,110.69,109.65,110.26,53569.0,102.272,103.1104,102.1416,102.7098,53569.0
2022-08-22 11:00:00,110.35,111.29,110.22,110.96,93598.0,102.7937,103.6693,102.6726,103.3619,93598.0
2022-08-22 11:30:00,111.0,111.29,110.57,110.85,70680.0,103.3991,103.6693,102.9986,103.2594,70680.0
2022-08-22 12:00:00,110.85,110.88,110.3,110.42,80007.0,103.2594,103.2874,102.7471,102.8589,80007.0
2022-08-22 12:30:00,110.37,110.54,109.51,109.58,88762.0,102.8123,102.9706,102.0112,102.0764,88762.0
2022-08-22 13:00:00,109.59,109.62,109.12,109.46,74564.0,102.0857,102.1136,101.6479,101.9646,74564.0
2022-08-22 13:30:00,109.5,109.87,109.06,109.58,115850.0,102.0019,102.3465,101.592,102.0764,115850.0
2022-08-22 14:00:00,109.51,109.61,109.13,109.57,80825.0,102.0112,102.1043,101.6572,102.0671,80825.0
2022-08-22 14:30:00,109.54,109.84,108.95,109.8,116028.0,102.0391,102.3186,101.4895,102.2813,116028.0
2022-08-22 15:00:00,109.84,110.74,109.71,110.59,229593.0,102.3186,103.1569,102.1975,103.0172,229593.0
2022-08-22 15:30:00,110.61,110.76,110.19,110.46,317949.0,103.0359,103.1756,102.6446,102.8961,317949.0
2022-08-23 09:30:00,113.63,115.49,112.26,114.32,695206.0,105.8491,107.5817,104.5729,106.4918,695206.0
2022-08-23 10:00:00,114.32,115.35,111.08,111.18,539734.0,106.4918,107.4513,103.4737,103.5668,539734.0
2022-08-23 10:30:00,111.2,112.5,108.68,110.77,751273.0,103.5854,104.7964,101.238,103.1849,751273.0
2022-08-23 11:00:00,110.85,113.59,110.27,112.49,301044.0,103.2594,105.8118,102.7191,104.7871,301044.0
2022-08-23 11:30:00,112.52,113.9,112.06,113.12,250008.0,104.8151,106.1006,104.3866,105.374,250008.0
2022-08-23 12:00:00,113.19,113.19,112.1,113.04,187117.0,105.4392,105.4392,104.4238,105.2995,187117.0
2022-08-23 12:30:00,113.04,113.05,112.17,112.85,102821.0,105.2995,105.3088,104.489,105.1225,102821.0
2022-08-23 13:00:00,112.89,113.01,112.26,112.66,94776.0,105.1597,105.2715,104.5729,104.9455,94776.0
2022-08-23 13:30:00,112.68,113.01,112.34,112.35,101881.0,104.9641,105.2715,104.6474,104.6567,101881.0
2022-08-23 14:00:00,112.32,113.24,111.74,113.02,221790.0,104.6288,105.4858,104.0885,105.2808,221790.0
2022-08-23 14:30:00,113.02,113.25,112.34,112.4,106345.0,105.2808,105.4951,104.6474,104.7033,106345.0
2022-08-23 15:00:00,112.41,112.55,111.68,111.91,156733.0,104.7126,104.843,104.0326,104.2468,156733.0
2022-08-23 15:30:00,111.94,112.01,111.04,111.1,345341.0,104.2748,104.34,103.4364,103.4923,345341.0
2022-08-24 09:30:00,110.6,111.55,108.03,108.19,167422.0,103.0265,103.9115,100.6325,100.7816,167422.0
2022-08-24 10:00:00,108.27,110.19,107.22,109.48,234067.0,100.8561,102.6446,99.878,101.9832,234067.0
2022-08-24 10:30:00,109.55,110.54,109.42,110.49,172998.0,102.0484,102.9706,101.9273,102.9241,172998.0
2022-08-24 11:00:00,110.42,110.69,109.69,110.12,85646.0,102.8589,103.1104,102.1788,102.5794,85646.0
2022-08-24 11:30:00,110.09,110.2,109.35,109.8,64005.0,102.5515,102.6539,101.8621,102.2813,64005.0
2022-08-24 12:00:00,109.79,110.71,109.75,110.11,75037.0,102.272,103.129,102.2347,102.5701,75037.0
2022-08-24 12:30:00,110.05,110.07,108.94,109.06,61289.0,102.5142,102.5328,101.4802,101.592,61289.0
2022-08-24 13:00:00,109.03,109.29,108.83,108.84,64171.0,101.564,101.8062,101.3777,101.3871,64171.0
2022-08-24 13:30:00,108.81,109.03,108.29,108.8,53159.0,101.3591,101.564,100.8747,101.3498,53159.0
2022-08-24 14:00:00,108.79,109.05,108.75,108.82,44266.0,101.3405,101.5827,101.3032,101.3684,44266.0
2022-08-24 14:30:00,108.83,108.85,108.22,108.54,50979.0,101.3777,101.3964,100.8095,101.1076,50979.0
2022-08-24 15:00:00,108.49,108.54,108.01,108.16,70821.0,101.061,101.1076,100.6139,100.7536,70821.0
2022-08-24 15:30:00,108.12,108.58,107.93,108.1,218279.0,100.7164,101.1449,100.5394,100.6977,218279.0
2022-08-25 09:30:00,108.07,110.08,107.63,110.0,73172.0,100.6698,102.5421,100.2599,102.4676,73172.0
2022-08-25 10:00:00,110.08,110.47,109.21,110.22,56092.0,102.5421,102.9054,101.7317,102.6726,56092.0
2022-08-25 10:30:00,110.3,111.21,110.12,111.05,57083.0,102.7471,103.5948,102.5794,103.4457,57083.0
2022-08-25 11:00:00,111.08,111.08,109.74,109.87,78178.0,103.4737,103.4737,102.2254,102.3465,78178.0
2022-08-25 11:30:00,109.92,110.24,109.42,109.65,48249.0,102.3931,102.6912,101.9273,102.1416,48249.0
2022-08-25 12:00:00,109.67,109.75,108.76,109.25,53003.0,102.1602,102.2347,101.3125,101.769,53003.0
2022-08-25 12:30:00,109.24,109.51,109.05,109.51,41227.0,101.7597,102.0112,101.5827,102.0112,41227.0
2022-08-25 13:00:00,109.52,109.77,109.34,109.43,31437.0,102.0205,102.2534,101.8528,101.9367,31437.0
2022-08-25 13:30:00,109.41,109.62,109.19,109.46,24423.0,101.918,102.1136,101.7131,101.9646,24423.0
2022-08-25 14:00:00,109.44,109.76,109.3,109.56,53580.0,101.946,102.2441,101.8156,102.0578,53580.0
2022-08-25 14:30:00,109.56,109.59,109.04,109.38,18502.0,102.0578,102.0857,101.5734,101.8901,18502.0
2022-08-25 15:00:00,109.39,109.7,109.28,109.58,26157.0,101.8994,102.1882,101.7969,102.0764,26157.0
2022-08-25 15:30:00,109.59,110.24,109.44,110.22,157912.0,102.0857,102.6912,101.946,102.6726,157912.0
2022-08-26 09:30:00,109.58,110.09,108.7,109.26,47295.0,102.0764,102.5515,101.2566,101.7783,47295.0
2022-08-26 10:00:00,108.96,109.69,107.53,107.82,41325.0,101.4988,102.1788,100.1668,100.4369,41325.0
2022-08-26 10:30:00,107.8,108.09,107.08,107.2,63110.0,100.4183,100.6884,99.7476,99.8594,63110.0
2022-08-26 11:00:00,107.18,107.36,106.45,106.86,61369.0,99.8407,100.0084,99.1607,99.5426,61369.0
2022-08-26 11:30:00,106.9,107.18,106.49,106.49,33283.0,99.5799,99.8407,99.198,99.198,33283.0
2022-08-26 12:00:00,106.45,106.67,105.9,106.16,34234.0,99.1607,99.3656,98.6484,98.8906,34234.0
2022-08-26 12:30:00,106.21,106.62,106.13,106.3,32262.0,98.9371,99.3191,98.8626,99.021,32262.0
2022-08-26 13:00:00,106.24,106.91,106.23,106.74,35368.0,98.9651,99.5892,98.9558,99.4309,35368.0
2022-08-26 13:30:00,106.69,106.72,106.35,106.66,18546.0,99.3843,99.4122,99.0676,99.3563,18546.0
2022-08-26 14:00:00,106.7,106.75,106.17,106.53,22549.0,99.3936,99.4402,98.8999,99.2352,22549.0
2022-08-26 14:30:00,106.49,106.72,106.45,106.65,24907.0,99.198,99.4122,99.1607,99.347,24907.0
2022-08-26 15:00:00,106.73,107.14,106.66,106.88,33224.0,99.4215,99.8035,99.3563,99.5613,33224.0
2022-08-26 15:30:00,106.85,107.17,106.32,106.76,189818.0,99.5333,99.8314,99.0396,99.4495,189818.0
2022-08-29 09:30:00,105.81,108.15,104.87,107.43,93812.0,98.5645,100.7443,97.6889,100.0736,93812.0
2022-08-29 10:00:00,107.38,108.16,106.96,107.37,26336.0,100.027,100.7536,99.6358,100.0177,26336.0
2022-08-29 10:30:00,107.37,107.58,106.76,106.94,33306.0,100.0177,100.2133,99.4495,99.6172,33306.0
2022-08-29 11:00:00,106.96,107.29,106.68,106.81,25576.0,99.6358,99.9432,99.375,99.4961,25576.0
2022-08-29 11:30:00,106.74,107.69,106.55,107.43,19003.0,99.4309,100.3158,99.2539,100.0736,19003.0
2022-08-29 12:00:00,107.45,107.6,107.12,107.14,17059.0,100.0922,100.232,99.7848,99.8035,17059.0
2022-08-29 12:30:00,107.03,107.57,107.01,107.38,16160.0,99.701,100.204,99.6824,100.027,16160.0
2022-08-29 13:00:00,107.45,107.71,107.34,107.68,21229.0,100.0922,100.3344,99.9898,100.3065,21229.0
2022-08-29 13:30:00,107.71,108.12,107.57,107.8,33247.0,100.3344,100.7164,100.204,100.4183,33247.0
2022-08-29 14:00:00,107.74,107.81,107.0,107.46,22563.0,100.3624,100.4276,99.673,100.1016,22563.0
2022-08-29 14:30:00,107.39,107.5,106.8,107.08,24584.0,100.0363,100.1388,99.4867,99.7476,24584.0
2022-08-29 15:00:00,107.12,107.39,106.73,106.82,28696.0,99.7848,100.0363,99.4215,99.5054,28696.0
2022-08-29 15:30:00,106.83,107.23,106.62,106.62,110025.0,99.5147,99.8873,99.3191,99.3191,110025.0
2022-08-30 09:30:00,108.03,109.5,107.8,108.83,104092.0,100.6325,102.0019,100.4183,101.3777,104092.0
2022-08-30 10:00:00,108.84,109.12,107.81,108.51,117025.0,101.3871,101.6479,100.4276,101.0797,117025.0
2022-08-30 10:30:00,108.45,108.45,107.1,108.22,94588.0,101.0238,101.0238,99.7662,100.8095,94588.0
2022-08-30 11:00:00,108.23,108.49,107.76,107.99,90545.0,100.8188,101.061,100.381,100.5953,90545.0
2022-08-30 11:30:00,107.94,108.21,107.59,107.91,72061.0,100.5487,100.8002,100.2226,100.5207,72061.0
2022-08-30 12:00:00,107.93,108.35,107.71,107.98,45372.0,100.5394,100.9306,100.3344,100.5859,45372.0
2022-08-30 12:30:00,107.95,108.13,107.5,107.94,40139.0,100.558,100.7257,100.1388,100.5487,40139.0
2022-08-30 13:00:00,107.94,108.12,107.59,107.75,39836.0,100.5487,100.7164,100.2226,100.3717,39836.0
2022-08-30 13:30:00,107.76,108.27,107.5,108.03,84654.0,100.381,100.8561,100.1388,100.6325,84654.0
2022-08-30 14:00:00,108.04,108.42,107.95,108.04,71169.0,100.6418,100.9958,100.558,100.6418,71169.0
2022-08-30 14:30:00,108.03,108.49,108.0,108.12,65101.0,100.6325,101.061,100.6046,100.7164,65101.0
2022-08-30 15:00:00,108.11,108.6,108.11,108.23,83291.0,100.707,101.1635,100.707,100.8188,83291.0
2022-08-30 15:30:00,108.25,108.59,108.0,108.35,132311.0,100.8375,101.1542,100.6046,100.9306,132311.0
2022-08-31 09:30:00,108.34,108.36,106.66,106.66,79912.0,100.9213,100.9399,99.3563,99.3563,79912.0
2022-08-31 10:00:00,106.48,106.63,104.59,104.6,84765.0,99.1887,99.3284,97.4281,97.4374,84765.0
2022-08-31 10:30:00,104.64,105.08,104.36,104.49,77416.0,97.4747,97.8845,97.2138,97.3349,77416.0
2022-08-31 11:00:00,104.48,105.61,104.37,105.61,60604.0,97.3256,98.3782,97.2231,98.3782,60604.0
2022-08-31 11:30:00,105.61,107.01,105.46,106.88,39274.0,98.3782,99.6824,98.2385,99.5613,39274.0
2022-08-31 12:00:00,106.92,107.0,106.61,106.74,20593.0,99.5985,99.673,99.3098,99.4309,20593.0
2022-08-31 12:30:00,106.87,106.9,106.2,106.36,22689.0,99.552,99.5799,98.9278,99.0769,22689.0
2022-08-31 13:00:00,106.42,106.55,106.08,106.32,22046.0,99.1328,99.2539,98.816,99.0396,22046.0
2022-08-31 13:30:00,106.31,106.48,106.13,106.36,15388.0,99.0303,99.1887,98.8626,99.0769,15388.0
2022-08-31 14:00:00,106.37,106.62,106.14,106.23,16771.0,99.0862,99.3191,98.8719,98.9558,16771.0
2022-08-31 14:30:00,106.1,106.14,105.81,106.1,26845.0,98.8347,98.8719,98.5645,98.8347,26845.0
2022-08-31 15:00:00,106.1,106.75,106.0,106.5,43597.0,98.8347,99.4402,98.7415,99.2073,43597.0
2022-08-31 15:30:00,106.47,107.2,106.25,106.42,143823.0,99.1793,99.8594,98.9744,99.1328,143823.0
2022-09-01 09:30:00,105.38,106.26,104.52,105.84,84778.0,98.164,98.9837,97.3629,98.5925,84778.0
2022-09-01 10:00:00,105.73,106.3,104.97,106.2,61432.0,98.49,99.021,97.7821,98.9278,61432.0
2022-09-01 10:30:00,106.17,106.47,105.75,106.01,65151.0,98.8999,99.1793,98.5086,98.7508,65151.0
2022-09-01 11:00:00,106.06,106.85,105.82,106.72,44199.0,98.7974,99.5333,98.5739,99.4122,44199.0
2022-09-01 11:30:00,106.77,107.45,106.14,106.43,29620.0,99.4588,100.0922,98.8719,99.1421,29620.0
2022-09-01 12:00:00,106.43,106.67,106.24,106.43,32193.0,99.1421,99.3656,98.9651,99.1421,32193.0
2022-09-01 12:30:00,106.4,107.1,106.23,107.09,40897.0,99.1141,99.7662,98.9558,99.7569,40897.0
2022-09-01 13:00:00,107.08,107.77,106.91,107.43,65085.0,99.7476,100.3903,99.5892,100.0736,65085.0
2022-09-01 13:30:00,107.45,107.5,107.12,107.21,44243.0,100.0922,100.1388,99.7848,99.8687,44243.0
2022-09-01 14:00:00,107.21,107.84,107.19,107.83,62598.0,99.8687,100.4555,99.85,100.4462,62598.0
2022-09-01 14:30:00,107.85,108.29,107.8,108.25,54561.0,100.4648,100.8747,100.4183,100.8375,54561.0
2022-09-01 15:00:00,108.24,108.72,108.07,108.21,75949.0,100.8281,101.2753,100.6698,100.8002,75949.0
2022-09-01 15:30:00,108.19,109.07,107.94,108.85,182168.0,100.7816,101.6013,100.5487,101.3964,182168.0
2022-09-02 09:30:00,109.87,110.2,107.24,107.36,71102.0,102.3465,102.6539,99.8966,100.0084,71102.0
2022-09-02 10:00:00,107.45,109.02,107.01,109.02,63506.0,100.0922,101.5547,99.6824,101.5547,63506.0
2022-09-02 10:30:00,109.07,110.55,108.87,110.2,72478.0,101.6013,102.98,101.415,102.6539,72478.0
2022-09-02 11:00:00,110.24,110.78,110.19,110.52,46224.0,102.6912,103.1942,102.6446,102.952,46224.0
2022-09-02 11:30:00,110.57,110.64,110.05,110.45,36298.0,102.9986,103.0638,102.5142,102.8868,36298.0
2022-09-02 12:00:00,110.43,110.45,109.42,109.58,36410.0,102.8682,102.8868,101.9273,102.0764,36410.0
2022-09-02 12:30:00,109.55,109.57,108.76,109.01,36338.0,102.0484,102.0671,101.3125,101.5454,36338.0
2022-09-02 13:00:00,108.95,108.96,108.23,108.28,31637.0,101.4895,101.4988,100.8188,100.8654,31637.0
2022-09-02 13:30:00,108.42,108.75,108.02,108.25,35374.0,100.9958,101.3032,100.6232,100.8375,35374.0
2022-09-02 14:00:00,108.25,108.51,107.89,108.33,30578.0,100.8375,101.0797,100.5021,100.912,30578.0
2022-09-02 14:30:00,108.26,108.87,108.15,108.59,21581.0,100.8468,101.415,100.7443,101.1542,21581.0
2022-09-02 15:00:00,108.55,108.98,108.2,108.24,48166.0,101.1169,101.5175,100.7909,100.8281,48166.0
2022-09-02 15:30:00,108.28,108.4,107.49,108.32,118570.0,100.8654,100.9772,100.1295,100.9027,118570.0
2022-09-06 09:30:00,109.27,109.96,107.74,108.48,78986.0,101.7876,102.4304,100.3624,101.0517,78986.0
2022-09-06 10:00:00,108.51,108.66,107.2,108.43,100704.0,101.0797,101.2194,99.8594,101.0051,100704.0
2022-09-06 10:30:00,108.46,108.46,107.62,108.1,38026.0,101.0331,101.0331,100.2506,100.6977,38026.0
2022-09-06 11:00:00,108.05,108.64,107.81,108.28,51877.0,100.6511,101.2007,100.4276,100.8654,51877.0
2022-09-06 11:30:00,108.22,108.5,107.36,107.43,86275.0,100.8095,101.0703,100.0084,100.0736,86275.0
2022-09-06 12:00:00,107.52,107.77,106.88,107.02,34836.0,100.1574,100.3903,99.5613,99.6917,34836.0
2022-09-06 12:30:00,107.05,107.3,106.82,106.87,24827.0,99.7196,99.9525,99.5054,99.552,24827.0
2022-09-06 13:00:00,106.84,106.89,106.26,106.26,32645.0,99.524,99.5706,98.9837,98.9837,32645.0
2022-09-06 13:30:00,106.24,106.57,105.8,106.19,34564.0,98.9651,99.2725,98.5552,98.9185,34564.0
2022-09-06 14:00:00,106.17,106.5,105.59,105.63,33626.0,98.8999,99.2073,98.3596,98.3969,33626.0
2022-09-06 14:30:00,105.71,105.73,104.76,104.92,71095.0,98.4714,98.49,97.5864,97.7355,71095.0
2022-09-06 15:00:00,104.96,105.88,104.65,105.58,82449.0,97.7727,98.6297,97.484,98.3503,82449.0
2022-09-06 15:30:00,105.58,106.2,105.42,105.81,184359.0,98.3503,98.9278,98.2012,98.5645,184359.0
2022-09-07 09:30:00,106.29,109.28,105.06,109.02,112432.0,99.0117,101.7969,97.8659,101.5547,112432.0
2022-09-07 10:00:00,109.0,109.66,108.81,109.29,128209.0,101.5361,102.1509,101.3591,101.8062,128209.0
2022-09-07 10:30:00,109.3,110.49,109.19,110.27,131649.0,101.8156,102.9241,101.7131,102.7191,131649.0
2022-09-07 11:00:00,110.38,110.59,110.07,110.14,81597.0,102.8216,103.0172,102.5328,102.598,81597.0
2022-09-07 11:30:00,110.26,110.79,110.15,110.62,43414.0,102.7098,103.2035,102.6073,103.0452,43414.0
2022-09-07 12:00:00,110.55,110.74,109.74,110.08,32761.0,102.98,103.1569,102.2254,102.5421,32761.0
2022-09-07 12:30:00,110.07,110.69,109.99,110.24,55328.0,102.5328,103.1104,102.4583,102.6912,55328.0
2022-09-07 13:00:00,110.2,110.6,110.02,110.49,25402.0,102.6539,103.0265,102.4863,102.9241,25402.0
2022-09-07 13:30:00,110.54,111.12,110.54,110.95,36595.0,102.9706,103.5109,102.9706,103.3526,36595.0
2022-09-07 14:00:00,110.94,111.15,110.77,111.07,32653.0,103.3433,103.5389,103.1849,103.4644,32653.0
2022-09-07 14:30:00,111.03,111.78,110.97,111.61,54437.0,103.4271,104.1257,103.3712,103.9674,54437.0
2022-09-07 15:00:00,111.61,111.67,110.92,111.12,86605.0,103.9674,104.0233,103.3246,103.5109,86605.0
2022-09-07 15:30:00,111.09,111.67,110.95,111.36,163643.0,103.483,104.0233,103.3526,103.7345,163643.0
2022-09-08 09:30:00,109.47,111.88,108.99,111.56,69064.0,102.4128,104.6674,101.9637,104.368,69064.0
2022-09-08 10:00:00,111.64,112.41,110.58,112.06,75322.0,104.4429,105.1632,103.4512,104.8358,75322.0
2022-09-08 10:30:00,112.0,112.94,111.85,112.32,51159.0,104.7797,105.6591,104.6393,105.079,51159.0
2022-09-08 11:00:00,112.33,112.49,111.16,111.4,58305.0,105.0884,105.2381,103.9938,104.2183,58305.0
2022-09-08 11:30:00,111.49,111.79,111.28,111.36,30655.0,104.3025,104.5832,104.1061,104.1809,30655.0
2022-09-08 12:00:00,111.37,111.45,110.48,110.73,25002.0,104.1903,104.2651,103.3576,103.5915,25002.0
2022-09-08 12:30:00,110.69,111.39,110.66,111.16,22033.0,103.5541,104.209,103.526,103.9938,22033.0
2022-09-08 13:00:00,111.18,111.56,110.87,111.31,27530.0,104.0125,104.368,103.7225,104.1341,27530.0
2022-09-08 13:30:00,111.36,111.49,110.98,111.18,54687.0,104.1809,104.3025,103.8254,104.0125,54687.0
2022-09-08 14:00:00,111.19,111.91,111.19,111.84,37115.0,104.0219,104.6955,104.0219,104.63,37115.0
2022-09-08 14:30:00,111.9,112.11,111.65,112.05,54692.0,104.6861,104.8826,104.4522,104.8264,54692.0
2022-09-08 15:00:00,112.05,112.56,111.79,112.48,64791.0,104.8264,105.3036,104.5832,105.2287,64791.0
2022-09-08 15:30:00,112.48,113.39,112.47,113.33,199675.0,105.2287,106.08,105.2194,106.0239,199675.0
2022-09-09 09:30:00,113.33,114.9,112.49,114.06,143236.0,106.0239,107.4927,105.2381,106.7069,143236.0
2022-09-09 10:00:00,113.98,115.19,113.84,114.59,94797.0,106.632,107.764,106.501,107.2027,94797.0
2022-09-09 10:30:00,114.59,115.9,114.48,115.03,82588.0,107.2027,108.4282,107.0998,107.6143,82588.0
2022-09-09 11:00:00,114.97,115.14,114.19,114.46,60991.0,107.5582,107.7172,106.8285,107.0811,60991.0
2022-09-09 11:30:00,114.48,115.0,114.28,115.0,68258.0,107.0998,107.5863,106.9127,107.5863,68258.0
2022-09-09 12:00:00,114.82,114.92,114.52,114.76,14332.0,107.4179,107.5114,107.1372,107.3617,14332.0
2022-09-09 12:30:00,114.74,115.05,114.69,114.9,14508.0,107.343,107.633,107.2962,107.4927,14508.0
2022-09-09 13:00:00,114.87,115.55,114.73,115.41,22559.0,107.4646,108.1008,107.3337,107.9698,22559.0
2022-09-09 13:30:00,115.44,116.19,115.42,116.06,43563.0,107.9979,108.6995,107.9792,108.5779,43563.0
2022-09-09 14:00:00,116.06,116.59,115.76,115.79,54348.0,108.5779,109.0738,108.2973,108.3253,54348.0
2022-09-09 14:30:00,115.75,116.19,115.6,116.12,19313.0,108.2879,108.6995,108.1476,108.6341,19313.0
2022-09-09 15:00:00,116.1,116.36,116.03,116.19,35990.0,108.6153,108.8586,108.5499,108.6995,35990.0
2022-09-09 15:30:00,116.14,116.69,116.14,116.68,151450.0,108.6528,109.1673,108.6528,109.1579,151450.0
2022-09-12 09:30:00,117.45,119.81,116.94,119.65,113046.0,109.8783,112.0862,109.4012,111.9365,113046.0
2022-09-12 10:00:00,119.6,119.72,117.77,118.03,81858.0,111.8897,112.002,110.1777,110.4209,81858.0
2022-09-12 10:30:00,118.1,118.25,117.1,117.18,44565.0,110.4864,110.6267,109.5509,109.6257,44565.0
2022-09-12 11:00:00,117.18,117.88,117.07,117.77,57921.0,109.6257,110.2806,109.5228,110.1777,57921.0
2022-09-12 11:30:00,117.82,117.99,116.72,116.97,56122.0,110.2245,110.3835,109.1954,109.4293,56122.0
2022-09-12 12:00:00,117.03,117.81,116.89,117.71,34036.0,109.4854,110.2151,109.3544,110.1215,34036.0
2022-09-12 12:30:00,117.75,117.95,117.43,117.89,26521.0,110.159,110.3461,109.8596,110.2899,26521.0
2022-09-12 13:00:00,117.9,118.01,117.56,117.84,33499.0,110.2993,110.4022,109.9812,110.2432,33499.0
2022-09-12 13:30:00,117.82,117.83,117.48,117.67,27207.0,110.2245,110.2338,109.9064,110.0841,27207.0
2022-09-12 14:00:00,117.63,118.17,117.63,118.01,27566.0,110.0467,110.5519,110.0467,110.4022,27566.0
2022-09-12 14:30:00,118.01,118.09,117.73,117.73,42468.0,110.4022,110.477,110.1403,110.1403,42468.0
2022-09-12 15:00:00,117.8,117.97,117.63,117.85,41256.0,110.2057,110.3648,110.0467,110.2525,41256.0
2022-09-12 15:30:00,117.85,117.91,117.53,117.82,158104.0,110.2525,110.3087,109.9532,110.2245,158104.0
2022-09-13 09:30:00,115.05,115.08,113.35,113.35,81280.0,107.633,107.6611,106.0426,106.0426,81280.0
2022-09-13 10:00:00,113.36,113.82,112.71,113.61,107499.0,106.052,106.4823,105.4439,106.2859,107499.0
2022-09-13 10:30:00,113.6,113.95,112.75,113.58,38996.0,106.2765,106.6039,105.4813,106.2578,38996.0
2022-09-13 11:00:00,113.65,113.65,112.77,113.45,76136.0,106.3233,106.3233,105.5,106.1362,76136.0
2022-09-13 11:30:00,113.45,113.91,113.27,113.81,33323.0,106.1362,106.5665,105.9678,106.473,33323.0
2022-09-13 12:00:00,113.76,114.39,113.64,114.26,32316.0,106.4262,107.0156,106.3139,106.894,32316.0
2022-09-13 12:30:00,114.24,114.45,114.06,114.13,27945.0,106.8752,107.0717,106.7069,106.7723,27945.0
2022-09-13 13:00:00,114.02,114.21,113.37,114.0,25903.0,106.6694,106.8472,106.0613,106.6507,25903.0
2022-09-13 13:30:00,113.97,114.41,113.46,113.57,28426.0,106.6227,107.0343,106.1455,106.2484,28426.0
2022-09-13 14:00:00,113.5,113.55,112.8,112.81,35372.0,106.183,106.2297,105.5281,105.5374,35372.0
2022-09-13 14:30:00,112.75,112.92,112.47,112.79,35424.0,105.4813,105.6403,105.2194,105.5187,35424.0
2022-09-13 15:00:00,112.77,113.28,112.69,113.26,79317.0,105.5,105.9771,105.4252,105.9584,79317.0
2022-09-13 15:30:00,113.26,114.04,112.98,113.9,239156.0,105.9584,106.6881,105.6965,106.5572,239156.0
2022-09-14 09:30:00,114.13,114.67,112.17,112.83,40473.0,106.7723,107.2775,104.9387,105.5561,40473.0
2022-09-14 10:00:00,112.88,113.25,112.23,112.26,35420.0,105.6029,105.9491,104.9948,105.0229,35420.0
2022-09-14 10:30:00,112.21,114.2,112.12,114.2,39452.0,104.9761,106.8378,104.8919,106.8378,39452.0
2022-09-14 11:00:00,114.23,115.12,114.16,114.32,27277.0,106.8659,107.6985,106.8004,106.9501,27277.0
2022-09-14 11:30:00,114.35,115.12,114.28,114.79,53278.0,106.9782,107.6985,106.9127,107.3898,53278.0
2022-09-14 12:00:00,114.79,115.05,113.88,113.93,68922.0,107.3898,107.633,106.5385,106.5852,68922.0
2022-09-14 12:30:00,114.0,114.34,113.71,114.08,19443.0,106.6507,106.9688,106.3794,106.7256,19443.0
2022-09-14 13:00:00,114.06,114.5,113.96,114.44,25125.0,106.7069,107.1185,106.6133,107.0624,25125.0
2022-09-14 13:30:00,114.51,114.55,113.87,114.09,28306.0,107.1278,107.1653,106.5291,106.7349,28306.0
2022-09-14 14:00:00,114.05,114.46,113.75,114.42,42652.0,106.6975,107.0811,106.4168,107.0436,42652.0
2022-09-14 14:30:00,114.39,114.6,114.12,114.14,32862.0,107.0156,107.212,106.763,106.7817,32862.0
2022-09-14 15:00:00,114.14,114.33,113.39,113.7,34828.0,106.7817,106.9594,106.08,106.3701,34828.0
2022-09-14 15:30:00,113.7,114.77,113.56,114.69,136089.0,106.3701,107.3711,106.2391,107.2962,136089.0
2022-09-15 09:30:00,114.77,116.57,114.32,116.57,78125.0,107.3711,109.055,106.9501,109.055,78125.0
2022-09-15 10:00:00,116.64,117.0,116.21,116.23,56675.0,109.1205,109.4573,108.7182,108.737,56675.0
2022-09-15 10:30:00,116.23,116.61,115.59,115.85,80352.0,108.737,109.0925,108.1382,108.3815,80352.0
2022-09-15 11:00:00,115.75,116.8,115.54,116.53,362216.0,108.2879,109.2702,108.0914,109.0176,362216.0
2022-09-15 11:30:00,116.52,116.82,115.84,115.95,58851.0,109.0083,109.2889,108.3721,108.475,58851.0
2022-09-15 12:00:00,115.9,116.15,115.14,115.21,34695.0,108.4282,108.6621,107.7172,107.7827,34695.0
2022-09-15 12:30:00,115.26,115.43,115.0,115.29,53209.0,107.8295,107.9885,107.5863,107.8576,53209.0
2022-09-15 13:00:00,115.36,115.76,115.22,115.44,24870.0,107.923,108.2973,107.7921,107.9979,24870.0
2022-09-15 13:30:00,115.38,115.4,114.82,115.11,39255.0,107.9418,107.9605,107.4179,107.6892,39255.0
2022-09-15 14:00:00,115.07,115.28,114.76,115.1,32660.0,107.6517,107.8482,107.3617,107.6798,32660.0
2022-09-15 14:30:00,115.1,115.36,114.51,114.65,36304.0,107.6798,107.923,107.1278,107.2588,36304.0
2022-09-15 15:00:00,114.65,114.71,113.55,113.87,52356.0,107.2588,107.3149,106.2297,106.5291,52356.0
2022-09-15 15:30:00,113.88,114.56,113.76,114.38,114659.0,106.5385,107.1746,106.4262,107.0062,114659.0
2022-09-16 09:30:00,112.54,112.85,110.52,110.75,135515.0,105.2848,105.5749,103.3951,103.6102,135515.0
2022-09-16 10:00:00,110.91,112.47,110.79,112.11,88498.0,103.7599,105.2194,103.6477,104.8826,88498.0
2022-09-16 10:30:00,112.28,112.69,112.02,112.23,58612.0,105.0416,105.4252,104.7984,104.9948,58612.0
2022-09-16 11:00:00,112.34,112.59,112.06,112.07,43850.0,105.0977,105.3316,104.8358,104.8451,43850.0
2022-09-16 11:30:00,112.12,112.33,111.82,112.27,24874.0,104.8919,105.0884,104.6113,105.0322,24874.0
2022-09-16 12:00:00,112.22,112.23,111.37,111.4,45832.0,104.9855,104.9948,104.1903,104.2183,45832.0
2022-09-16 12:30:00,111.39,112.05,111.33,112.05,23865.0,104.209,104.8264,104.1528,104.8264,23865.0
2022-09-16 13:00:00,111.99,112.04,111.48,111.58,25147.0,104.7703,104.8171,104.2932,104.3867,25147.0
2022-09-16 13:30:00,111.59,111.77,111.07,111.2,43434.0,104.3961,104.5645,103.9096,104.0312,43434.0
2022-09-16 14:00:00,111.2,111.36,110.85,111.35,57397.0,104.0312,104.1809,103.7038,104.1716,57397.0
2022-09-16 14:30:00,111.36,111.53,111.11,111.38,73789.0,104.1809,104.34,103.947,104.1996,73789.0
2022-09-16 15:00:00,111.4,111.98,111.39,111.49,48412.0,104.2183,104.7609,104.209,104.3025,48412.0
2022-09-16 15:30:00,111.52,112.28,110.98,111.7,365681.0,104.3306,105.0416,103.8254,104.499,365681.0
2022-09-19 09:30:00,111.62,113.88,110.95,113.38,87764.0,104.4242,106.5385,103.7973,106.0707,87764.0
2022-09-19 10:00:00,113.34,113.38,112.02,112.02,92833.0,106.0333,106.0707,104.7984,104.7984,92833.0
2022-09-19 10:30:00,112.03,112.85,111.82,112.44,135165.0,104.8077,105.5749,104.6113,105.1913,135165.0
2022-09-19 11:00:00,112.5,113.4,112.39,112.46,39848.0,105.2474,106.0894,105.1445,105.21,39848.0
2022-09-19 11:30:00,112.55,112.77,111.98,112.19,23597.0,105.2942,105.5,104.7609,104.9574,23597.0
2022-09-19 12:00:00,112.23,112.45,111.85,112.08,54750.0,104.9948,105.2006,104.6393,104.8545,54750.0
2022-09-19 12:30:00,112.12,113.17,112.12,113.17,59942.0,104.8919,105.8742,104.8919,105.8742,59942.0
2022-09-19 13:00:00,113.29,113.29,112.69,113.21,66284.0,105.9865,105.9865,105.4252,105.9117,66284.0
2022-09-19 13:30:00,113.23,113.31,112.85,113.08,20888.0,105.9304,106.0052,105.5749,105.79,20888.0
2022-09-19 14:00:00,113.13,113.24,112.92,113.19,24437.0,105.8368,105.9397,105.6403,105.8929,24437.0
2022-09-19 14:30:00,113.19,113.41,112.84,112.95,39741.0,105.8929,106.0988,105.5655,105.6684,39741.0
2022-09-19 15:00:00,112.98,113.82,112.95,113.77,36696.0,105.6965,106.4823,105.6684,106.4355,36696.0
2022-09-19 15:30:00,113.78,114.17,113.51,114.1,121981.0,106.4449,106.8098,106.1923,106.7443,121981.0
2022-09-20 09:30:00,112.9,113.05,111.61,112.0,51104.0,105.6216,105.762,104.4148,104.7797,51104.0
2022-09-20 10:00:00,112.0,112.46,111.68,112.05,19159.0,104.7797,105.21,104.4803,104.8264,19159.0
2022-09-20 10:30:00,112.03,112.12,111.64,111.9,32858.0,104.8077,104.8919,104.4429,104.6861,32858.0
2022-09-20 11:00:00,111.9,111.93,111.39,111.93,24141.0,104.6861,104.7142,104.209,104.7142,24141.0
2022-09-20 11:30:00,111.93,112.24,111.64,111.84,25377.0,104.7142,105.0042,104.4429,104.63,25377.0
2022-09-20 12:00:00,111.74,111.91,111.47,111.52,13400.0,104.5364,104.6955,104.2838,104.3306,13400.0
2022-09-20 12:30:00,111.55,111.57,111.05,111.11,16595.0,104.3587,104.3774,103.8909,103.947,16595.0
2022-09-20 13:00:00,111.04,111.05,110.1,110.17,31277.0,103.8815,103.8909,103.0021,103.0676,31277.0
2022-09-20 13:30:00,110.22,110.3,109.5,109.7,37315.0,103.1144,103.1893,102.4408,102.6279,37315.0
2022-09-20 14:00:00,109.76,110.6,109.76,110.45,26230.0,102.6841,103.4699,102.6841,103.3296,26230.0
2022-09-20 14:30:00,110.37,111.32,110.33,111.2,41738.0,103.2547,104.1435,103.2173,104.0312,41738.0
2022-09-20 15:00:00,111.19,111.75,110.98,111.64,29769.0,104.0219,104.5458,103.8254,104.4429,29769.0
2022-09-20 15:30:00,111.6,112.02,111.52,111.7,104691.0,104.4054,104.7984,104.3306,104.499,104691.0
2022-09-21 09:30:00,112.5,113.2,111.73,111.89,23831.0,105.2474,105.9023,104.5271,104.6767,23831.0
2022-09-21 10:00:00,111.81,112.36,111.15,112.24,24826.0,104.6019,105.1164,103.9845,105.0042,24826.0
2022-09-21 10:30:00,112.09,112.24,111.72,112.16,35205.0,104.8639,105.0042,104.5177,104.9293,35205.0
2022-09-21 11:00:00,112.11,112.21,111.64,112.08,28906.0,104.8826,104.9761,104.4429,104.8545,28906.0
2022-09-21 11:30:00,112.1,112.1,111.55,111.91,16104.0,104.8732,104.8732,104.3587,104.6955,16104.0
2022-09-21 12:00:00,111.88,112.09,111.73,111.85,14914.0,104.6674,104.8639,104.5271,104.6393,14914.0
2022-09-21 12:30:00,111.83,111.87,111.44,111.76,26069.0,104.6206,104.658,104.2558,104.5551,26069.0
2022-09-21 13:00:00,111.75,111.93,110.83,111.05,29579.0,104.5458,104.7142,103.6851,103.8909,29579.0
2022-09-21 13:30:00,111.1,111.59,111.07,111.51,48372.0,103.9377,104.3961,103.9096,104.3212,48372.0
2022-09-21 14:00:00,111.52,111.53,109.38,110.34,51036.0,104.3306,104.34,102.3286,103.2267,51036.0
2022-09-21 14:30:00,110.29,112.34,109.86,111.51,118917.0,103.1799,105.0977,102.7776,104.3212,118917.0
2022-09-21 15:00:00,111.72,111.84,109.57,109.63,40620.0,104.5177,104.63,102.5063,102.5624,40620.0
2022-09-21 15:30:00,109.58,109.67,108.44,108.44,165235.0,102.5157,102.5999,101.4492,101.4492,165235.0
2022-09-22 09:30:00,108.44,108.5,106.78,107.0,47942.0,101.4492,101.5053,99.8962,100.102,47942.0
2022-09-22 10:00:00,107.0,107.36,106.07,106.34,51662.0,100.102,100.4388,99.2319,99.4845,51662.0
2022-09-22 10:30:00,106.41,106.74,105.81,105.9,56641.0,99.55,99.8588,98.9887,99.0729,56641.0
2022-09-22 11:00:00,105.86,106.94,105.5,106.92,80088.0,99.0355,100.0459,98.6987,100.0271,80088.0
2022-09-22 11:30:00,106.96,107.39,106.83,106.89,41334.0,100.0646,100.4669,99.943,99.9991,41334.0
2022-09-22 12:00:00,106.86,107.64,106.81,107.25,30038.0,99.971,100.7007,99.9242,100.3359,30038.0
2022-09-22 12:30:00,107.15,107.53,107.09,107.25,24960.0,100.2423,100.5978,100.1862,100.3359,24960.0
2022-09-22 13:00:00,107.29,107.55,107.04,107.54,26165.0,100.3733,100.6165,100.1394,100.6072,26165.0
2022-09-22 13:30:00,107.54,108.19,107.53,107.76,40268.0,100.6072,101.2153,100.5978,100.813,40268.0
2022-09-22 14:00:00,107.84,107.85,106.9,107.18,66240.0,100.8878,100.8972,100.0084,100.2704,66240.0
2022-09-22 14:30:00,107.09,107.22,106.79,106.98,38137.0,100.1862,100.3078,99.9055,100.0833,38137.0
2022-09-22 15:00:00,107.08,107.58,106.83,107.06,24188.0,100.1768,100.6446,99.943,100.1581,24188.0
2022-09-22 15:30:00,107.15,107.43,106.48,106.48,119209.0,100.2423,100.5043,99.6155,99.6155,119209.0
2022-09-23 09:30:00,104.94,105.68,103.66,104.06,63635.0,98.1748,98.8671,96.9773,97.3515,63635.0
2022-09-23 10:00:00,104.09,104.8,103.61,104.2,34260.0,97.3796,98.0438,96.9305,97.4825,34260.0
2022-09-23 10:30:00,104.15,104.19,103.55,103.96,28905.0,97.4357,97.4731,96.8744,97.258,28905.0
2022-09-23 11:00:00,103.81,104.55,103.5,104.19,23027.0,97.1176,97.8099,96.8276,97.4731,23027.0
2022-09-23 11:30:00,104.22,104.42,103.73,103.99,24525.0,97.5012,97.6883,97.0428,97.286,24525.0
2022-09-23 12:00:00,103.93,103.93,103.07,103.12,30490.0,97.2299,97.2299,96.4253,96.4721,30490.0
2022-09-23 12:30:00,103.12,103.7,102.96,103.69,39815.0,96.4721,97.0147,96.3224,97.0054,39815.0
2022-09-23 13:00:00,103.64,103.9,103.5,103.51,23080.0,96.9586,97.2018,96.8276,96.837,23080.0
2022-09-23 13:30:00,103.54,103.75,103.15,103.36,19483.0,96.865,97.0615,96.5002,96.6967,19483.0
2022-09-23 14:00:00,103.35,103.58,102.92,103.52,31789.0,96.6873,96.9025,96.285,96.8463,31789.0
2022-09-23 14:30:00,103.52,103.68,103.22,103.33,31727.0,96.8463,96.996,96.5657,96.6686,31727.0
2022-09-23 15:00:00,103.35,104.48,103.35,104.3,35273.0,96.6873,97.7445,96.6873,97.5761,35273.0
2022-09-23 15:30:00,104.36,104.92,104.01,104.45,193573.0,97.6322,98.1561,97.3047,97.7164,193573.0
2022-09-26 09:30:00,104.03,105.05,103.85,104.9,60090.0,97.3235,98.2777,97.1551,98.1374,60090.0
2022-09-26 10:00:00,105.05,105.81,104.18,104.87,42687.0,98.2777,98.9887,97.4638,98.1093,42687.0
2022-09-26 10:30:00,104.92,104.92,102.94,103.32,60721.0,98.1561,98.1561,96.3037,96.6592,60721.0
2022-09-26 11:00:00,103.33,104.0,102.92,102.98,32542.0,96.6686,97.2954,96.285,96.3412,32542.0
2022-09-26 11:30:00,102.94,103.67,102.87,102.98,28505.0,96.3037,96.9867,96.2382,96.3412,28505.0
2022-09-26 12:00:00,103.02,103.42,102.64,102.89,21398.0,96.3786,96.7528,96.0231,96.257,21398.0
2022-09-26 12:30:00,102.87,103.06,102.6,102.86,32547.0,96.2382,96.416,95.9856,96.2289,32547.0
2022-09-26 13:00:00,102.9,102.9,102.09,102.38,26717.0,96.2663,96.2663,95.5085,95.7798,26717.0
2022-09-26 13:30:00,102.39,103.06,102.39,102.72,30139.0,95.7892,96.416,95.7892,96.0979,30139.0
2022-09-26 14:00:00,102.73,103.46,102.66,102.75,33004.0,96.1073,96.7902,96.0418,96.126,33004.0
2022-09-26 14:30:00,102.78,103.01,102.33,102.86,65829.0,96.154,96.3692,95.7331,96.2289,65829.0
2022-09-26 15:00:00,102.88,103.39,102.69,102.91,66096.0,96.2476,96.7247,96.0698,96.2757,66096.0
2022-09-26 15:30:00,102.85,103.11,102.1,102.18,193973.0,96.2195,96.4628,95.5179,95.5927,193973.0
2022-09-27 09:30:00,107.11,110.18,107.01,108.63,364097.0,100.2049,103.077,100.1113,101.6269,364097.0
2022-09-27 10:00:00,108.76,109.77,107.71,108.77,118428.0,101.7485,102.6934,100.7662,101.7579,118428.0
2022-09-27 10:30:00,108.86,110.09,108.8,109.57,148710.0,101.8421,102.9928,101.786,102.5063,148710.0
2022-09-27 11:00:00,109.57,109.86,109.09,109.12,65548.0,102.5063,102.7776,102.0573,102.0853,65548.0
2022-09-27 11:30:00,109.16,109.85,108.18,108.35,118295.0,102.1227,102.7683,101.2059,101.365,118295.0
2022-09-27 12:00:00,108.34,108.92,107.86,108.08,73586.0,101.3556,101.8982,100.9066,101.1124,73586.0
2022-09-27 12:30:00,108.05,109.04,108.05,109.0,55890.0,101.0843,102.0105,101.0843,101.9731,55890.0
2022-09-27 13:00:00,109.03,109.15,108.59,108.9,60411.0,102.0011,102.1134,101.5895,101.8795,60411.0
2022-09-27 13:30:00,108.84,109.34,108.75,109.34,74190.0,101.8234,102.2911,101.7392,102.2911,74190.0
2022-09-27 14:00:00,109.33,109.98,109.28,109.96,90467.0,102.2818,102.8899,102.235,102.8712,90467.0
2022-09-27 14:30:00,109.95,111.58,109.93,110.94,208985.0,102.8618,104.3867,102.8431,103.788,208985.0
2022-09-27 15:00:00,110.9,111.09,110.29,110.31,129328.0,103.7506,103.9283,103.1799,103.1986,129328.0
2022-09-27 15:30:00,110.33,110.77,110.03,110.6,382735.0,103.2173,103.629,102.9367,103.4699,382735.0
2022-09-28 09:30:00,110.68,113.77,110.68,113.59,138338.0,103.5448,106.4355,103.5448,106.2672,138338.0
2022-09-28 10:00:00,113.57,114.67,113.0,114.43,116773.0,106.2484,107.2775,105.7152,107.053,116773.0
2022-09-28 10:30:00,114.37,116.68,114.02,116.34,214696.0,106.9969,109.1579,106.6694,108.8399,214696.0
2022-09-28 11:00:00,116.27,116.43,115.5,115.71,126065.0,108.7744,108.9241,108.054,108.2505,126065.0
2022-09-28 11:30:00,115.73,115.98,115.52,115.66,104056.0,108.2692,108.5031,108.0727,108.2037,104056.0
2022-09-28 12:00:00,115.63,115.79,115.44,115.46,54107.0,108.1756,108.3253,107.9979,108.0166,54107.0
2022-09-28 12:30:00,115.45,115.73,114.96,115.28,60980.0,108.0072,108.2692,107.5488,107.8482,60980.0
2022-09-28 13:00:00,115.32,116.05,115.1,115.9,69617.0,107.8856,108.5686,107.6798,108.4282,69617.0
2022-09-28 13:30:00,115.87,116.14,115.71,115.91,52759.0,108.4002,108.6528,108.2505,108.4376,52759.0
2022-09-28 14:00:00,115.86,116.26,115.73,115.77,62007.0,108.3908,108.765,108.2692,108.3066,62007.0
2022-09-28 14:30:00,115.85,116.48,115.73,116.32,47569.0,108.3815,108.9708,108.2692,108.8212,47569.0
2022-09-28 15:00:00,116.3,116.85,116.25,116.55,57621.0,108.8024,109.317,108.7557,109.0363,57621.0
2022-09-28 15:30:00,116.58,117.51,116.53,116.71,250177.0,109.0644,109.9344,109.0176,109.186,250177.0
2022-09-29 09:30:00,116.04,116.74,114.91,115.78,147912.0,108.5592,109.2141,107.5021,108.316,147912.0
2022-09-29 10:00:00,115.67,116.34,115.32,116.27,83214.0,108.2131,108.8399,107.8856,108.7744,83214.0
2022-09-29 10:30:00,116.09,116.22,114.63,114.92,123932.0,108.606,108.7276,107.2401,107.5114,123932.0
2022-09-29 11:00:00,114.98,115.29,113.96,114.13,61534.0,107.5675,107.8576,106.6133,106.7723,61534.0
2022-09-29 11:30:00,114.05,114.16,112.92,113.36,68481.0,106.6975,106.8004,105.6403,106.052,68481.0
2022-09-29 12:00:00,113.28,113.54,112.6,113.03,89072.0,105.9771,106.2204,105.341,105.7433,89072.0
2022-09-29 12:30:00,113.08,113.2,112.79,113.07,47354.0,105.79,105.9023,105.5187,105.7807,47354.0
2022-09-29 13:00:00,113.06,113.2,112.69,112.97,45145.0,105.7713,105.9023,105.4252,105.6871,45145.0
2022-09-29 13:30:00,112.93,113.23,112.77,112.77,57972.0,105.6497,105.9304,105.5,105.5,57972.0
2022-09-29 14:00:00,112.77,113.38,112.56,113.32,47564.0,105.5,106.0707,105.3036,106.0146,47564.0
2022-09-29 14:30:00,113.34,113.72,113.14,113.14,45959.0,106.0333,106.3888,105.8462,105.8462,45959.0
2022-09-29 15:00:00,113.13,113.67,112.98,113.0,127859.0,105.8368,106.342,105.6965,105.7152,127859.0
2022-09-29 15:30:00,112.99,113.55,112.75,112.94,255123.0,105.7058,106.2297,105.4813,105.6591,255123.0
2022-09-30 09:30:00,106.05,106.84,99.81,104.05,1230061.0,99.2132,99.9523,93.3755,97.3422,1230061.0
2022-09-30 10:00:00,104.12,106.5,104.12,106.19,527447.0,97.4077,99.6342,97.4077,99.3442,527447.0
2022-09-30 10:30:00,106.14,108.52,105.97,108.52,338715.0,99.2974,101.524,99.1384,101.524,338715.0
2022-09-30 11:00:00,108.58,108.63,106.85,107.62,255997.0,101.5801,101.6269,99.9617,100.682,255997.0
2022-09-30 11:30:00,107.68,107.72,105.04,105.12,261424.0,100.7382,100.7756,98.2683,98.3432,261424.0
2022-09-30 12:00:00,105.16,106.03,104.47,105.41,183212.0,98.3806,99.1945,97.7351,98.6145,183212.0
2022-09-30 12:30:00,105.39,106.53,105.1,106.11,118967.0,98.5958,99.6623,98.3245,99.2694,118967.0
2022-09-30 13:00:00,106.1,106.82,105.85,106.66,99244.0,99.26,99.9336,99.0261,99.7839,99244.0
2022-09-30 13:30:00,106.68,106.69,105.77,106.34,120424.0,99.8026,99.812,98.9513,99.4845,120424.0
2022-09-30 14:00:00,106.32,106.54,106.02,106.43,79957.0,99.4658,99.6716,99.1852,99.5687,79957.0
2022-09-30 14:30:00,106.43,106.43,104.74,104.9,175664.0,99.5687,99.5687,97.9877,98.1374,175664.0
2022-09-30 15:00:00,104.87,105.36,104.25,105.02,170634.0,98.1093,98.5677,97.5293,98.2496,170634.0
2022-09-30 15:30:00,105.06,105.58,104.42,104.67,505849.0,98.2871,98.7735,97.6883,97.9222,505849.0
2022-10-03 09:30:00,106.04,108.59,105.36,107.12,200281.0,99.2039,101.5895,98.5677,100.2143,200281.0
2022-10-03 10:00:00,107.2,108.99,107.07,108.73,134159.0,100.2891,101.9637,100.1675,101.7205,134159.0
2022-10-03 10:30:00,108.81,109.49,108.43,109.02,94198.0,101.7953,102.4315,101.4398,101.9918,94198.0
2022-10-03 11:00:00,109.09,109.32,108.6,108.81,78685.0,102.0573,102.2724,101.5988,101.7953,78685.0
2022-10-03 11:30:00,108.84,109.06,107.52,107.64,52629.0,101.8234,102.0292,100.5885,100.7007,52629.0
2022-10-03 12:00:00,107.62,108.2,107.56,107.79,41793.0,100.682,101.2246,100.6259,100.8411,41793.0
2022-10-03 12:30:00,107.81,108.5,107.74,108.48,42405.0,100.8598,101.5053,100.7943,101.4866,42405.0
2022-10-03 13:00:00,108.5,109.0,108.38,108.95,121460.0,101.5053,101.9731,101.393,101.9263,121460.0
2022-10-03 13:30:00,108.98,109.98,108.9,109.81,94843.0,101.9543,102.8899,101.8795,102.7308,94843.0
2022-10-03 14:00:00,109.81,110.15,109.46,109.99,70059.0,102.7308,103.0489,102.4034,102.8992,70059.0
2022-10-03 14:30:00,109.99,110.87,109.98,110.78,68960.0,102.8992,103.7225,102.8899,103.6383,68960.0
2022-10-03 15:00:00,110.78,110.84,110.04,110.16,90849.0,103.6383,103.6944,102.946,103.0583,90849.0
2022-10-03 15:30:00,110.16,110.2,109.34,109.8,302678.0,103.0583,103.0957,102.2911,102.7215,302678.0
2022-10-04 09:30:00,112.5,113.29,111.41,111.77,183000.0,105.2474,105.9865,104.2277,104.5645,183000.0
2022-10-04 10:00:00,111.77,113.39,111.75,112.39,148008.0,104.5645,106.08,104.5458,105.1445,148008.0
2022-10-04 10:30:00,112.37,113.13,111.97,112.42,75063.0,105.1258,105.8368,104.7516,105.1726,75063.0
2022-10-04 11:00:00,112.41,112.73,111.82,112.73,55145.0,105.1632,105.4626,104.6113,105.4626,55145.0
2022-10-04 11:30:00,112.75,112.93,111.25,111.62,99408.0,105.4813,105.6497,104.078,104.4242,99408.0
2022-10-04 12:00:00,111.56,111.75,110.19,110.36,88863.0,104.368,104.5458,103.0863,103.2454,88863.0
2022-10-04 12:30:00,110.39,110.74,109.04,109.54,85007.0,103.2734,103.6009,102.0105,102.4782,85007.0
2022-10-04 13:00:00,109.52,109.54,107.69,108.47,104248.0,102.4595,102.4782,100.7475,101.4772,104248.0
2022-10-04 13:30:00,108.45,108.75,107.87,108.51,94509.0,101.4585,101.7392,100.9159,101.5146,94509.0
2022-10-04 14:00:00,108.55,109.8,108.55,109.47,88016.0,101.5521,102.7215,101.5521,102.4128,88016.0
2022-10-04 14:30:00,109.5,109.92,108.92,109.57,83855.0,102.4408,102.8337,101.8982,102.5063,83855.0
2022-10-04 15:00:00,109.58,109.71,109.12,109.32,91978.0,102.5157,102.6373,102.0853,102.2724,91978.0
2022-10-04 15:30:00,109.31,110.17,109.21,110.13,252124.0,102.2631,103.0676,102.1695,103.0302,252124.0
2022-10-05 09:30:00,108.11,109.37,107.83,108.66,79869.0,101.1404,102.3192,100.8785,101.655,79869.0
2022-10-05 10:00:00,108.59,108.75,107.42,107.9,43045.0,101.5895,101.7392,100.4949,100.944,43045.0
2022-10-05 10:30:00,107.79,108.51,107.68,107.84,42615.0,100.8411,101.5146,100.7382,100.8878,42615.0
2022-10-05 11:00:00,107.87,108.35,107.74,107.83,44288.0,100.9159,101.365,100.7943,100.8785,44288.0
2022-10-05 11:30:00,107.83,108.8,107.83,108.71,35639.0,100.8785,101.786,100.8785,101.7018,35639.0
2022-10-05 12:00:00,108.73,110.03,108.43,109.85,58271.0,101.7205,102.9367,101.4398,102.7683,58271.0
2022-10-05 12:30:00,109.8,111.28,109.69,111.15,48791.0,102.7215,104.1061,102.6186,103.9845,48791.0
2022-10-05 13:00:00,111.15,112.86,111.15,112.75,100331.0,103.9845,105.5842,103.9845,105.4813,100331.0
2022-10-05 13:30:00,112.73,112.9,111.99,112.04,64210.0,105.4626,105.6216,104.7703,104.8171,64210.0
2022-10-05 14:00:00,112.03,112.28,111.89,112.03,47288.0,104.8077,105.0416,104.6767,104.8077,47288.0
2022-10-05 14:30:00,112.01,112.81,111.91,112.7,46869.0,104.789,105.5374,104.6955,105.4345,46869.0
2022-10-05 15:00:00,112.71,112.88,112.28,112.54,110418.0,105.4439,105.6029,105.0416,105.2848,110418.0
2022-10-05 15:30:00,112.5,112.71,111.42,111.61,311445.0,105.2474,105.4439,104.237,104.4148,311445.0
2022-10-06 09:30:00,111.11,113.61,111.11,113.17,123400.0,103.947,106.2859,103.947,105.8742,123400.0
2022-10-06 10:00:00,113.07,113.2,110.36,110.61,100677.0,105.7807,105.9023,103.2454,103.4793,100677.0
2022-10-06 10:30:00,110.51,112.28,110.36,112.13,38188.0,103.3857,105.0416,103.2454,104.9013,38188.0
2022-10-06 11:00:00,112.12,112.24,111.27,111.85,64177.0,104.8919,105.0042,104.0967,104.6393,64177.0
2022-10-06 11:30:00,111.88,112.78,111.69,111.9,42356.0,104.6674,105.5094,104.4896,104.6861,42356.0
2022-10-06 12:00:00,111.84,112.29,111.65,112.23,33763.0,104.63,105.051,104.4522,104.9948,33763.0
2022-10-06 12:30:00,112.25,112.9,112.18,112.49,29183.0,105.0135,105.6216,104.9481,105.2381,29183.0
2022-10-06 13:00:00,112.52,112.76,112.32,112.61,54120.0,105.2661,105.4907,105.079,105.3503,54120.0
2022-10-06 13:30:00,112.6,112.94,112.32,112.74,67153.0,105.341,105.6591,105.079,105.4719,67153.0
2022-10-06 14:00:00,112.76,112.88,112.24,112.38,56980.0,105.4907,105.6029,105.0042,105.1352,56980.0
2022-10-06 14:30:00,112.38,112.67,111.87,111.92,44003.0,105.1352,105.4065,104.658,104.7048,44003.0
2022-10-06 15:00:00,111.88,112.11,111.76,112.09,34929.0,104.6674,104.8826,104.5551,104.8639,34929.0
2022-10-06 15:30:00,112.14,112.15,111.66,112.11,149136.0,104.9106,104.92,104.4616,104.8826,149136.0
2022-10-07 09:30:00,111.24,112.03,109.93,109.94,56849.0,104.0687,104.8077,102.8431,102.8525,56849.0
2022-10-07 10:00:00,110.05,111.44,109.93,111.15,36718.0,102.9554,104.2558,102.8431,103.9845,36718.0
2022-10-07 10:30:00,111.28,111.43,110.31,111.18,50155.0,104.1061,104.2464,103.1986,104.0125,50155.0
2022-10-07 11:00:00,111.26,111.52,109.82,110.04,43413.0,104.0874,104.3306,102.7402,102.946,43413.0
2022-10-07 11:30:00,110.03,110.09,109.4,109.63,31485.0,102.9367,102.9928,102.3473,102.5624,31485.0
2022-10-07 12:00:00,109.63,110.39,109.46,109.7,56387.0,102.5624,103.2734,102.4034,102.6279,56387.0
2022-10-07 12:30:00,109.71,109.72,109.13,109.6,36865.0,102.6373,102.6466,102.0947,102.5344,36865.0
2022-10-07 13:00:00,109.59,110.06,109.41,109.78,21742.0,102.525,102.9647,102.3566,102.7028,21742.0
2022-10-07 13:30:00,109.75,110.09,109.65,109.92,27730.0,102.6747,102.9928,102.5812,102.8337,27730.0
2022-10-07 14:00:00,109.94,110.28,109.9,110.08,33974.0,102.8525,103.1705,102.815,102.9834,33974.0
2022-10-07 14:30:00,110.08,110.51,109.96,110.47,30266.0,102.9834,103.3857,102.8712,103.3483,30266.0
2022-10-07 15:00:00,110.53,110.58,109.68,109.77,67286.0,103.4044,103.4512,102.6092,102.6934,67286.0
2022-10-07 15:30:00,109.77,110.39,109.39,110.05,217916.0,102.6934,103.2734,102.3379,102.9554,217916.0
2022-10-10 09:30:00,110.04,110.05,107.31,107.44,97089.0,102.946,102.9554,100.392,100.5136,97089.0
2022-10-10 10:00:00,107.41,109.25,107.33,109.25,103805.0,100.4856,102.2069,100.4107,102.2069,103805.0
2022-10-10 10:30:00,109.21,109.58,108.77,109.18,69744.0,102.1695,102.5157,101.7579,102.1415,69744.0
2022-10-10 11:00:00,109.09,109.12,108.37,108.59,50532.0,102.0573,102.0853,101.3837,101.5895,50532.0
2022-10-10 11:30:00,108.6,108.92,108.2,108.52,37950.0,101.5988,101.8982,101.2246,101.524,37950.0
2022-10-10 12:00:00,108.54,108.71,107.84,107.86,29211.0,101.5427,101.7018,100.8878,100.9066,29211.0
2022-10-10 12:30:00,107.89,108.0,107.13,107.13,38316.0,100.9346,101.0375,100.2236,100.2236,38316.0
2022-10-10 13:00:00,107.1,108.09,107.02,108.0,46921.0,100.1955,101.1217,100.1207,101.0375,46921.0
2022-10-10 13:30:00,108.04,109.1,108.04,108.82,78329.0,101.0749,102.0666,101.0749,101.8047,78329.0
2022-10-10 14:00:00,108.76,109.37,108.42,109.3,50929.0,101.7485,102.3192,101.4304,102.2537,50929.0
2022-10-10 14:30:00,109.3,109.76,109.1,109.26,56186.0,102.2537,102.6841,102.0666,102.2163,56186.0
2022-10-10 15:00:00,109.23,110.54,109.11,109.94,74441.0,102.1882,103.4138,102.076,102.8525,74441.0
2022-10-10 15:30:00,109.92,110.43,109.57,109.61,184891.0,102.8337,103.3109,102.5063,102.5437,184891.0
2022-10-11 09:30:00,109.66,110.3,108.24,108.35,82275.0,102.5905,103.1893,101.2621,101.365,82275.0
2022-10-11 10:00:00,108.31,109.44,108.0,108.9,70800.0,101.3275,102.3847,101.0375,101.8795,70800.0
2022-10-11 10:30:00,108.94,110.29,108.83,110.06,57580.0,101.9169,103.1799,101.814,102.9647,57580.0
2022-10-11 11:00:00,110.15,112.15,110.15,111.97,61030.0,103.0489,104.92,103.0489,104.7516,61030.0
2022-10-11 11:30:00,111.92,113.25,111.92,113.03,33532.0,104.7048,105.9491,104.7048,105.7433,33532.0
2022-10-11 12:00:00,112.94,113.45,112.3,112.96,47042.0,105.6591,106.1362,105.0603,105.6778,47042.0
2022-10-11 12:30:00,113.04,113.59,112.97,113.03,42206.0,105.7526,106.2672,105.6871,105.7433,42206.0
2022-10-11 13:00:00,113.07,113.11,112.2,112.31,31378.0,105.7807,105.8181,104.9668,105.0697,31378.0
2022-10-11 13:30:00,112.31,112.33,111.37,111.44,25960.0,105.0697,105.0884,104.1903,104.2558,25960.0
2022-10-11 14:00:00,111.43,111.55,110.71,111.05,73325.0,104.2464,104.3587,103.5728,103.8909,73325.0
2022-10-11 14:30:00,111.02,111.39,110.3,110.42,45988.0,103.8628,104.209,103.1893,103.3015,45988.0
2022-10-11 15:00:00,110.36,110.63,110.0,110.24,46047.0,103.2454,103.498,102.9086,103.1331,46047.0
2022-10-11 15:30:00,110.28,110.82,110.06,110.44,142068.0,103.1705,103.6757,102.9647,103.3202,142068.0
2022-10-12 09:30:00,110.27,110.57,108.8,109.99,50387.0,103.1612,103.4418,101.786,102.8992,50387.0
2022-10-12 10:00:00,110.01,110.75,110.0,110.36,25996.0,102.9179,103.6102,102.9086,103.2454,25996.0
2022-10-12 10:30:00,110.37,110.57,109.43,109.61,35963.0,103.2547,103.4418,102.3753,102.5437,35963.0
2022-10-12 11:00:00,109.57,110.44,109.57,110.32,17962.0,102.5063,103.3202,102.5063,103.208,17962.0
2022-10-12 11:30:00,110.4,111.39,110.22,111.32,19036.0,103.2828,104.209,103.1144,104.1435,19036.0
2022-10-12 12:00:00,111.51,111.58,111.05,111.34,30622.0,104.3212,104.3867,103.8909,104.1622,30622.0
2022-10-12 12:30:00,111.45,111.85,111.12,111.57,32815.0,104.2651,104.6393,103.9564,104.3774,32815.0
2022-10-12 13:00:00,111.55,112.76,111.41,112.76,55646.0,104.3587,105.4907,104.2277,105.4907,55646.0
2022-10-12 13:30:00,112.77,112.85,112.3,112.56,44595.0,105.5,105.5749,105.0603,105.3036,44595.0
2022-10-12 14:00:00,112.62,113.72,112.33,113.62,76207.0,105.3597,106.3888,105.0884,106.2952,76207.0
2022-10-12 14:30:00,113.63,113.65,112.08,112.27,88919.0,106.3046,106.3233,104.8545,105.0322,88919.0
2022-10-12 15:00:00,112.28,112.33,111.88,112.07,39750.0,105.0416,105.0884,104.6674,104.8451,39750.0
2022-10-12 15:30:00,112.05,112.57,111.65,111.81,187788.0,104.8264,105.3129,104.4522,104.6019,187788.0
2022-10-13 09:30:00,109.12,109.35,105.9,108.39,123664.0,102.0853,102.3005,99.0729,101.4024,123664.0
2022-10-13 10:00:00,108.4,109.28,107.76,108.06,81759.0,101.4117,102.235,100.813,101.0937,81759.0
2022-10-13 10:30:00,107.94,110.09,107.94,109.54,72004.0,100.9814,102.9928,100.9814,102.4782,72004.0
2022-10-13 11:00:00,109.61,112.4,109.15,111.37,53243.0,102.5437,105.1539,102.1134,104.1903,53243.0
2022-10-13 11:30:00,111.45,112.99,111.08,111.74,37975.0,104.2651,105.7058,103.919,104.5364,37975.0
2022-10-13 12:00:00,111.78,111.91,110.83,111.1,108089.0,104.5738,104.6955,103.6851,103.9377,108089.0
2022-10-13 12:30:00,111.08,112.23,111.08,112.13,28368.0,103.919,104.9948,103.919,104.9013,28368.0
2022-10-13 13:00:00,112.21,113.58,112.09,113.38,47846.0,104.9761,106.2578,104.8639,106.0707,47846.0
2022-10-13 13:30:00,113.44,113.7,112.71,112.87,31742.0,106.1268,106.3701,105.4439,105.5936,31742.0
2022-10-13 14:00:00,112.84,112.87,111.58,111.6,84734.0,105.5655,105.5936,104.3867,104.4054,84734.0
2022-10-13 14:30:00,111.59,112.7,111.55,112.64,49629.0,104.3961,105.4345,104.3587,105.3784,49629.0
2022-10-13 15:00:00,112.61,112.79,112.03,112.19,30268.0,105.3503,105.5187,104.8077,104.9574,30268.0
2022-10-13 15:30:00,112.13,112.94,111.72,112.32,187829.0,104.9013,105.6591,104.5177,105.079,187829.0
2022-10-14 09:30:00,113.82,114.31,112.56,113.23,46376.0,106.4823,106.9407,105.3036,105.9304,46376.0
2022-10-14 10:00:00,113.1,113.11,110.97,111.78,43912.0,105.8087,105.8181,103.8161,104.5738,43912.0
2022-10-14 10:30:00,111.68,112.05,111.19,111.68,41274.0,104.4803,104.8264,104.0219,104.4803,41274.0
2022-10-14 11:00:00,111.73,112.26,111.33,111.97,41617.0,104.5271,105.0229,104.1528,104.7516,41617.0
2022-10-14 11:30:00,111.92,111.95,110.23,110.23,35736.0,104.7048,104.7329,103.1238,103.1238,35736.0
2022-10-14 12:00:00,110.2,110.98,110.01,110.98,23794.0,103.0957,103.8254,102.9179,103.8254,23794.0
2022-10-14 12:30:00,110.98,111.43,110.81,111.0,18924.0,103.8254,104.2464,103.6664,103.8441,18924.0
2022-10-14 13:00:00,111.0,111.45,110.62,110.87,21436.0,103.8441,104.2651,103.4886,103.7225,21436.0
2022-10-14 13:30:00,110.85,110.99,110.6,110.97,20880.0,103.7038,103.8348,103.4699,103.8161,20880.0
2022-10-14 14:00:00,110.93,111.0,109.83,109.96,25053.0,103.7786,103.8441,102.7495,102.8712,25053.0
2022-10-14 14:30:00,109.91,110.26,109.69,110.03,35587.0,102.8244,103.1518,102.6186,102.9367,35587.0
2022-10-14 15:00:00,110.16,110.58,110.11,110.54,48321.0,103.0583,103.4512,103.0115,103.4138,48321.0
2022-10-14 15:30:00,110.48,110.71,109.76,109.96,127305.0,103.3576,103.5728,102.6841,102.8712,127305.0
2022-10-17 09:30:00,111.34,111.65,109.45,110.41,89931.0,104.1622,104.4522,102.394,103.2922,89931.0
2022-10-17 10:00:00,110.59,112.04,110.23,111.53,46085.0,103.4606,104.8171,103.1238,104.34,46085.0
2022-10-17 10:30:00,111.53,111.95,110.13,110.45,42408.0,104.34,104.7329,103.0302,103.3296,42408.0
2022-10-17 11:00:00,110.46,111.92,110.46,111.88,28062.0,103.3389,104.7048,103.3389,104.6674,28062.0
2022-10-17 11:30:00,111.83,112.22,111.67,111.75,35282.0,104.6206,104.9855,104.4709,104.5458,35282.0
2022-10-17 12:00:00,111.77,111.99,111.63,111.83,15699.0,104.5645,104.7703,104.4335,104.6206,15699.0
2022-10-17 12:30:00,111.89,111.89,110.82,111.4,107454.0,104.6767,104.6767,103.6757,104.2183,107454.0
2022-10-17 13:00:00,111.36,111.5,110.85,110.92,48839.0,104.1809,104.3119,103.7038,103.7693,48839.0
2022-10-17 13:30:00,110.95,111.02,110.41,110.62,53401.0,103.7973,103.8628,103.2922,103.4886,53401.0
2022-10-17 14:00:00,110.62,110.67,109.84,109.95,41066.0,103.4886,103.5354,102.7589,102.8618,41066.0
2022-10-17 14:30:00,109.93,110.78,109.67,110.53,39873.0,102.8431,103.6383,102.5999,103.4044,39873.0
2022-10-17 15:00:00,110.46,110.61,110.15,110.4,19546.0,103.3389,103.4793,103.0489,103.2828,19546.0
2022-10-17 15:30:00,110.37,110.51,110.02,110.26,104267.0,103.2547,103.3857,102.9273,103.1518,104267.0
2022-10-18 09:30:00,112.79,114.4,112.37,112.89,123494.0,105.5187,107.0249,105.1258,105.6123,123494.0
2022-10-18 10:00:00,113.03,114.7,112.75,112.76,60404.0,105.7433,107.3056,105.4813,105.4907,60404.0
2022-10-18 10:30:00,112.72,112.73,111.38,112.2,68137.0,105.4532,105.4626,104.1996,104.9668,68137.0
2022-10-18 11:00:00,112.08,112.93,110.55,110.82,50530.0,104.8545,105.6497,103.4231,103.6757,50530.0
2022-10-18 11:30:00,110.73,110.94,109.88,110.71,88024.0,103.5915,103.788,102.7963,103.5728,88024.0
2022-10-18 12:00:00,110.61,111.57,110.61,111.46,22530.0,103.4793,104.3774,103.4793,104.2745,22530.0
2022-10-18 12:30:00,111.49,112.35,111.32,111.87,22906.0,104.3025,105.1071,104.1435,104.658,22906.0
2022-10-18 13:00:00,111.94,112.21,111.43,112.0,9523.0,104.7235,104.9761,104.2464,104.7797,9523.0
2022-10-18 13:30:00,111.98,112.54,111.84,112.07,40757.0,104.7609,105.2848,104.63,104.8451,40757.0
2022-10-18 14:00:00,112.05,112.43,111.64,112.42,22740.0,104.8264,105.1819,104.4429,105.1726,22740.0
2022-10-18 14:30:00,112.38,112.39,111.28,111.62,18849.0,105.1352,105.1445,104.1061,104.4242,18849.0
2022-10-18 15:00:00,111.56,111.56,110.91,111.42,14376.0,104.368,104.368,103.7599,104.237,14376.0
2022-10-18 15:30:00,111.38,111.93,111.29,111.81,122995.0,104.1996,104.7142,104.1154,104.6019,122995.0
2022-10-19 09:30:00,110.78,111.11,108.34,108.67,73450.0,103.6383,103.947,101.3556,101.6643,73450.0
2022-10-19 10:00:00,108.51,110.84,108.44,110.26,51086.0,101.5146,103.6944,101.4492,103.1518,51086.0
2022-10-19 10:30:00,110.37,110.5,109.42,109.51,38542.0,103.2547,103.3764,102.366,102.4502,38542.0
2022-10-19 11:00:00,109.41,110.44,109.41,110.3,39463.0,102.3566,103.3202,102.3566,103.1893,39463.0
2022-10-19 11:30:00,110.24,110.72,110.1,110.22,39341.0,103.1331,103.5822,103.0021,103.1144,39341.0
2022-10-19 12:00:00,110.35,110.36,109.14,109.15,32233.0,103.236,103.2454,102.104,102.1134,32233.0
2022-10-19 12:30:00,109.18,109.29,108.32,108.94,69149.0,102.1415,102.2444,101.3369,101.9169,69149.0
2022-10-19 13:00:00,108.94,108.97,108.26,108.45,34612.0,101.9169,101.945,101.2808,101.4585,34612.0
2022-10-19 13:30:00,108.4,108.98,108.39,108.48,22601.0,101.4117,101.9543,101.4024,101.4866,22601.0
2022-10-19 14:00:00,108.6,109.5,108.59,109.5,22360.0,101.5988,102.4408,101.5895,102.4408,22360.0
2022-10-19 14:30:00,109.52,109.69,109.34,109.37,25223.0,102.4595,102.6186,102.2911,102.3192,25223.0
2022-10-19 15:00:00,109.36,109.85,109.32,109.5,29071.0,102.3098,102.7683,102.2724,102.4408,29071.0
2022-10-19 15:30:00,109.53,109.64,109.03,109.13,146543.0,102.4689,102.5718,102.0011,102.0947,146543.0
2022-10-20 09:30:00,114.1,114.1,109.81,111.05,180034.0,106.7443,106.7443,102.7308,103.8909,180034.0
2022-10-20 10:00:00,111.08,114.15,111.07,112.44,135106.0,103.919,106.7911,103.9096,105.1913,135106.0
2022-10-20 10:30:00,112.56,112.97,112.03,112.25,34838.0,105.3036,105.6871,104.8077,105.0135,34838.0
2022-10-20 11:00:00,112.27,112.69,111.87,112.01,21334.0,105.0322,105.4252,104.658,104.789,21334.0
2022-10-20 11:30:00,112.09,113.21,111.63,111.63,48078.0,104.8639,105.9117,104.4335,104.4335,48078.0
2022-10-20 12:00:00,111.72,111.72,110.15,110.25,103568.0,104.5177,104.5177,103.0489,103.1425,103568.0
2022-10-20 12:30:00,110.16,110.27,108.74,108.99,60704.0,103.0583,103.1612,101.7298,101.9637,60704.0
2022-10-20 13:00:00,108.95,109.66,108.31,109.4,62126.0,101.9263,102.5905,101.3275,102.3473,62126.0
2022-10-20 13:30:00,109.35,109.42,108.66,108.76,28709.0,102.3005,102.366,101.655,101.7485,28709.0
2022-10-20 14:00:00,108.88,108.96,108.42,108.48,33510.0,101.8608,101.9356,101.4304,101.4866,33510.0
2022-10-20 14:30:00,108.43,108.71,107.85,108.41,80637.0,101.4398,101.7018,100.8972,101.4211,80637.0
2022-10-20 15:00:00,108.32,108.52,107.78,107.96,67280.0,101.3369,101.524,100.8317,101.0001,67280.0
2022-10-20 15:30:00,107.92,108.67,107.7,108.54,212098.0,100.9627,101.6643,100.7569,101.5427,212098.0
2022-10-21 09:30:00,107.58,108.06,105.27,107.84,250530.0,100.6446,101.0937,98.4835,100.8878,250530.0
2022-10-21 10:00:00,107.84,109.03,106.86,107.03,157295.0,100.8878,102.0011,99.971,100.1301,157295.0
2022-10-21 10:30:00,107.15,107.52,106.27,106.47,117411.0,100.2423,100.5885,99.4191,99.6062,117411.0
2022-10-21 11:00:00,106.52,107.13,106.04,107.13,73668.0,99.6529,100.2236,99.2039,100.2236,73668.0
2022-10-21 11:30:00,107.16,108.48,107.07,108.31,55151.0,100.2517,101.4866,100.1675,101.3275,55151.0
2022-10-21 12:00:00,108.4,108.99,108.37,108.64,51506.0,101.4117,101.9637,101.3837,101.6363,51506.0
2022-10-21 12:30:00,108.62,109.96,108.49,109.79,53140.0,101.6176,102.8712,101.4959,102.7121,53140.0
2022-10-21 13:00:00,109.79,110.27,109.56,110.01,53466.0,102.7121,103.1612,102.497,102.9179,53466.0
2022-10-21 13:30:00,110.03,110.28,109.84,109.84,32618.0,102.9367,103.1705,102.7589,102.7589,32618.0
2022-10-21 14:00:00,109.86,110.18,109.06,109.44,41659.0,102.7776,103.077,102.0292,102.3847,41659.0
2022-10-21 14:30:00,109.49,109.64,109.12,109.56,48267.0,102.4315,102.5718,102.0853,102.497,48267.0
2022-10-21 15:00:00,109.5,109.99,109.28,109.67,68623.0,102.4408,102.8992,102.235,102.5999,68623.0
2022-10-21 15:30:00,109.62,110.06,109.1,109.88,351735.0,102.5531,102.9647,102.0666,102.7963,351735.0
2022-10-24 09:30:00,110.14,112.66,109.43,112.47,141295.0,103.0396,105.3971,102.3753,105.2194,141295.0
2022-10-24 10:00:00,112.34,113.29,110.25,113.23,84863.0,105.0977,105.9865,103.1425,105.9304,84863.0
2022-10-24 10:30:00,112.91,113.92,111.4,112.09,108509.0,105.631,106.5759,104.2183,104.8639,108509.0
2022-10-24 11:00:00,112.09,113.63,111.74,113.47,134841.0,104.8639,106.3046,104.5364,106.1549,134841.0
2022-10-24 11:30:00,113.48,114.0,113.06,113.56,73122.0,106.1642,106.6507,105.7713,106.2391,73122.0
2022-10-24 12:00:00,113.54,114.25,113.44,113.95,59691.0,106.2204,106.8846,106.1268,106.6039,59691.0
2022-10-24 12:30:00,113.97,114.5,113.73,113.93,38887.0,106.6227,107.1185,106.3981,106.5852,38887.0
2022-10-24 13:00:00,113.95,114.06,113.35,113.54,54366.0,106.6039,106.7069,106.0426,106.2204,54366.0
2022-10-24 13:30:00,113.51,113.8,113.15,113.27,31520.0,106.1923,106.4636,105.8555,105.9678,31520.0
2022-10-24 14:00:00,113.34,113.79,113.29,113.62,30267.0,106.0333,106.4543,105.9865,106.2952,30267.0
2022-10-24 14:30:00,113.61,114.67,113.61,114.54,52195.0,106.2859,107.2775,106.2859,107.1559,52195.0
2022-10-24 15:00:00,114.6,114.89,114.21,114.24,67622.0,107.212,107.4833,106.8472,106.8752,67622.0
2022-10-24 15:30:00,114.2,114.53,113.93,114.32,178657.0,106.8378,107.1466,106.5852,106.9501,178657.0
2022-10-25 09:30:00,114.62,117.15,114.51,116.46,79402.0,107.2308,109.5976,107.1278,108.9521,79402.0
2022-10-25 10:00:00,116.57,117.38,116.09,116.45,106753.0,109.055,109.8128,108.606,108.9428,106753.0
2022-10-25 10:30:00,116.52,117.23,116.31,116.97,82363.0,109.0083,109.6725,108.8118,109.4293,82363.0
2022-10-25 11:00:00,117.03,118.08,117.02,117.69,51342.0,109.4854,110.4677,109.476,110.1028,51342.0
2022-10-25 11:30:00,117.62,117.84,117.35,117.39,39164.0,110.0373,110.2432,109.7848,109.8222,39164.0
2022-10-25 12:00:00,117.39,117.81,117.01,117.06,58590.0,109.8222,110.2151,109.4667,109.5135,58590.0
2022-10-25 12:30:00,117.1,117.32,115.38,115.47,31499.0,109.5509,109.7567,107.9418,108.026,31499.0
2022-10-25 13:00:00,115.42,115.8,114.88,115.05,46303.0,107.9792,108.3347,107.474,107.633,46303.0
2022-10-25 13:30:00,115.17,115.51,114.66,115.06,26181.0,107.7453,108.0634,107.2682,107.6424,26181.0
2022-10-25 14:00:00,115.03,115.45,114.82,114.93,34293.0,107.6143,108.0072,107.4179,107.5208,34293.0
2022-10-25 14:30:00,114.94,115.19,114.71,115.17,34088.0,107.5301,107.764,107.3149,107.7453,34088.0
2022-10-25 15:00:00,115.22,115.66,115.15,115.59,46890.0,107.7921,108.2037,107.7266,108.1382,46890.0
2022-10-25 15:30:00,115.59,115.75,114.88,114.94,145747.0,108.1382,108.2879,107.474,107.5301,145747.0
2022-10-26 09:30:00,113.92,115.36,113.63,113.92,28870.0,106.5759,107.923,106.3046,106.5759,28870.0
2022-10-26 10:00:00,114.15,115.04,114.0,114.58,54071.0,106.7911,107.6237,106.6507,107.1933,54071.0
2022-10-26 10:30:00,114.64,114.64,113.59,113.67,47759.0,107.2495,107.2495,106.2672,106.342,47759.0
2022-10-26 11:00:00,113.69,115.2,113.69,115.12,34359.0,106.3607,107.7734,106.3607,107.6985,34359.0
2022-10-26 11:30:00,115.12,115.72,114.96,115.22,20087.0,107.6985,108.2598,107.5488,107.7921,20087.0
2022-10-26 12:00:00,115.25,115.65,115.09,115.22,22704.0,107.8201,108.1943,107.6705,107.7921,22704.0
2022-10-26 12:30:00,115.23,115.65,114.33,114.34,19824.0,107.8014,108.1943,106.9594,106.9688,19824.0
2022-10-26 13:00:00,114.34,114.42,113.11,113.24,43741.0,106.9688,107.0436,105.8181,105.9397,43741.0
2022-10-26 13:30:00,113.15,113.66,112.99,113.59,26861.0,105.8555,106.3326,105.7058,106.2672,26861.0
2022-10-26 14:00:00,113.53,113.83,113.0,113.05,21821.0,106.211,106.4917,105.7152,105.762,21821.0
2022-10-26 14:30:00,113.03,113.24,112.69,112.87,23375.0,105.7433,105.9397,105.4252,105.5936,23375.0
2022-10-26 15:00:00,112.84,112.84,112.26,112.52,37317.0,105.5655,105.5655,105.0229,105.2661,37317.0
2022-10-26 15:30:00,112.54,112.69,111.85,111.97,133276.0,105.2848,105.4252,104.6393,104.7516,133276.0
2022-10-27 09:30:00,112.52,113.85,111.89,112.34,38910.0,105.2661,106.5104,104.6767,105.0977,38910.0
2022-10-27 10:00:00,112.51,113.86,112.39,112.87,45538.0,105.2568,106.5197,105.1445,105.5936,45538.0
2022-10-27 10:30:00,112.88,113.13,111.71,111.87,28126.0,105.6029,105.8368,104.5084,104.658,28126.0
2022-10-27 11:00:00,111.87,112.74,111.68,111.99,51275.0,104.658,105.4719,104.4803,104.7703,51275.0
2022-10-27 11:30:00,112.12,112.38,111.29,111.88,41708.0,104.8919,105.1352,104.1154,104.6674,41708.0
2022-10-27 12:00:00,111.79,112.97,111.79,112.6,69070.0,104.5832,105.6871,104.5832,105.341,69070.0
2022-10-27 12:30:00,112.53,113.62,112.53,113.54,68612.0,105.2755,106.2952,105.2755,106.2204,68612.0
2022-10-27 13:00:00,113.62,113.74,112.82,112.99,57268.0,106.2952,106.4075,105.5468,105.7058,57268.0
2022-10-27 13:30:00,113.0,113.23,112.54,112.83,95306.0,105.7152,105.9304,105.2848,105.5561,95306.0
2022-10-27 14:00:00,112.8,112.8,111.41,111.76,42555.0,105.5281,105.5281,104.2277,104.5551,42555.0
2022-10-27 14:30:00,111.71,111.83,111.04,111.14,36561.0,104.5084,104.6206,103.8815,103.9751,36561.0
2022-10-27 15:00:00,111.17,111.44,110.74,110.84,48538.0,104.0032,104.2558,103.6009,103.6944,48538.0
2022-10-27 15:30:00,110.83,111.26,110.57,111.14,142111.0,103.6851,104.0874,103.4418,103.9751,142111.0
2022-10-28 09:30:00,110.48,112.37,110.21,110.48,42892.0,103.3576,105.1258,103.1051,103.3576,42892.0
2022-10-28 10:00:00,110.48,110.54,108.76,110.26,51853.0,103.3576,103.4138,101.7485,103.1518,51853.0
2022-10-28 10:30:00,110.36,110.85,109.63,110.66,39040.0,103.2454,103.7038,102.5624,103.526,39040.0
2022-10-28 11:00:00,110.74,111.46,110.45,111.23,44038.0,103.6009,104.2745,103.3296,104.0593,44038.0
2022-10-28 11:30:00,111.29,112.5,111.29,112.39,107373.0,104.1154,105.2474,104.1154,105.1445,107373.0
2022-10-28 12:00:00,112.36,113.91,112.34,113.89,55002.0,105.1164,106.5665,105.0977,106.5478,55002.0
2022-10-28 12:30:00,113.95,114.35,113.76,114.11,42739.0,106.6039,106.9782,106.4262,106.7536,42739.0
2022-10-28 13:00:00,114.06,114.45,113.99,114.14,37236.0,106.7069,107.0717,106.6414,106.7817,37236.0
2022-10-28 13:30:00,114.15,114.89,114.15,114.65,35805.0,106.7911,107.4833,106.7911,107.2588,35805.0
2022-10-28 14:00:00,114.65,115.19,114.49,114.91,49009.0,107.2588,107.764,107.1091,107.5021,49009.0
2022-10-28 14:30:00,114.91,115.92,114.86,115.72,87090.0,107.5021,108.4469,107.4553,108.2598,87090.0
2022-10-28 15:00:00,115.72,116.01,115.06,116.0,73563.0,108.2598,108.5311,107.6424,108.5218,73563.0
2022-10-28 15:30:00,115.99,116.6,115.8,116.23,261595.0,108.5124,109.0831,108.3347,108.737,261595.0
2022-10-31 09:30:00,115.96,116.75,115.04,115.25,36721.0,108.4844,109.2234,107.6237,107.8201,36721.0
2022-10-31 10:00:00,115.19,116.03,115.13,115.25,49069.0,107.764,108.5499,107.7079,107.8201,49069.0
2022-10-31 10:30:00,115.15,115.59,114.45,115.07,26878.0,107.7266,108.1382,107.0717,107.6517,26878.0
2022-10-31 11:00:00,115.01,115.64,114.93,115.28,29111.0,107.5956,108.185,107.5208,107.8482,29111.0
2022-10-31 11:30:00,115.21,115.39,114.83,114.86,32700.0,107.7827,107.9511,107.4272,107.4553,32700.0
2022-10-31 12:00:00,114.9,115.88,114.66,115.3,57719.0,107.4927,108.4095,107.2682,107.8669,57719.0
2022-10-31 12:30:00,115.31,115.36,114.76,114.84,19194.0,107.8763,107.923,107.3617,107.4366,19194.0
2022-10-31 13:00:00,114.8,115.31,114.59,115.02,21411.0,107.3991,107.8763,107.2027,107.605,21411.0
2022-10-31 13:30:00,115.09,115.42,114.94,115.14,22675.0,107.6705,107.9792,107.5301,107.7172,22675.0
2022-10-31 14:00:00,115.18,115.33,114.57,114.65,22337.0,107.7546,107.895,107.184,107.2588,22337.0
2022-10-31 14:30:00,114.69,114.78,114.27,114.36,29159.0,107.2962,107.3804,106.9033,106.9875,29159.0
2022-10-31 15:00:00,114.43,114.43,113.97,114.3,21442.0,107.053,107.053,106.6227,106.9314,21442.0
2022-10-31 15:30:00,114.3,114.58,113.72,113.76,152542.0,106.9314,107.1933,106.3888,106.4262,152542.0
2022-11-01 09:30:00,116.79,118.0,114.8,115.83,136485.0,109.2609,110.3929,107.3991,108.3627,136485.0
2022-11-01 10:00:00,115.79,115.88,114.07,114.96,100125.0,108.3253,108.4095,106.7162,107.5488,100125.0
2022-11-01 10:30:00,115.04,115.05,114.11,114.49,54387.0,107.6237,107.633,106.7536,107.1091,54387.0
2022-11-01 11:00:00,114.58,114.68,113.99,114.68,34701.0,107.1933,107.2869,106.6414,107.2869,34701.0
2022-11-01 11:30:00,114.68,115.96,114.53,115.56,53731.0,107.2869,108.4844,107.1466,108.1102,53731.0
2022-11-01 12:00:00,115.56,116.5,115.55,116.35,55838.0,108.1102,108.9896,108.1008,108.8492,55838.0
2022-11-01 12:30:00,116.32,116.58,116.03,116.52,40899.0,108.8212,109.0644,108.5499,109.0083,40899.0
2022-11-01 13:00:00,116.52,116.72,116.12,116.47,30538.0,109.0083,109.1954,108.6341,108.9615,30538.0
2022-11-01 13:30:00,116.36,116.45,116.02,116.34,22400.0,108.8586,108.9428,108.5405,108.8399,22400.0
2022-11-01 14:00:00,116.36,116.4,115.09,116.31,128944.0,108.8586,108.896,107.6705,108.8118,128944.0
2022-11-01 14:30:00,116.4,116.54,115.9,116.35,86899.0,108.896,109.027,108.4282,108.8492,86899.0
2022-11-01 15:00:00,116.35,116.61,115.92,115.97,43490.0,108.8492,109.0925,108.4469,108.4937,43490.0
2022-11-01 15:30:00,116.0,116.08,115.41,115.71,180677.0,108.5218,108.5966,107.9698,108.2505,180677.0
2022-11-02 09:30:00,115.02,115.27,112.61,114.67,79422.0,107.605,107.8388,105.3503,107.2775,79422.0
2022-11-02 10:00:00,114.46,115.2,114.2,114.31,17348.0,107.0811,107.7734,106.8378,106.9407,17348.0
2022-11-02 10:30:00,114.29,114.99,114.03,114.53,28983.0,106.922,107.5769,106.6788,107.1466,28983.0
2022-11-02 11:00:00,114.55,115.32,114.35,114.7,34542.0,107.1653,107.8856,106.9782,107.3056,34542.0
2022-11-02 11:30:00,114.64,114.84,114.18,114.19,20598.0,107.2495,107.4366,106.8191,106.8285,20598.0
2022-11-02 12:00:00,114.2,114.43,113.46,113.61,21997.0,106.8378,107.053,106.1455,106.2859,21997.0
2022-11-02 12:30:00,113.6,113.83,113.17,113.47,17354.0,106.2765,106.4917,105.8742,106.1549,17354.0
2022-11-02 13:00:00,113.35,113.74,112.97,113.53,25113.0,106.0426,106.4075,105.6871,106.211,25113.0
2022-11-02 13:30:00,113.4,114.35,113.28,114.02,34669.0,106.0894,106.9782,105.9771,106.6694,34669.0
2022-11-02 14:00:00,114.31,116.15,114.31,116.1,69941.0,106.9407,108.6621,106.9407,108.6153,69941.0
2022-11-02 14:30:00,116.2,116.51,112.84,113.21,79519.0,108.7089,108.9989,105.5655,105.9117,79519.0
2022-11-02 15:00:00,113.05,114.16,111.54,112.13,77682.0,105.762,106.8004,104.3493,104.9013,77682.0
2022-11-02 15:30:00,111.96,112.75,111.2,111.24,244863.0,104.7422,105.4813,104.0312,104.0687,244863.0
2022-11-03 09:30:00,110.88,111.35,109.0,109.0,46574.0,103.7319,104.1716,101.9731,101.9731,46574.0
2022-11-03 10:00:00,108.97,111.53,108.9,111.52,37226.0,101.945,104.34,101.8795,104.3306,37226.0
2022-11-03 10:30:00,111.46,112.1,110.5,111.95,48446.0,104.2745,104.8732,103.3764,104.7329,48446.0
2022-11-03 11:00:00,111.84,112.17,111.21,111.58,35422.0,104.63,104.9387,104.0406,104.3867,35422.0
2022-11-03 11:30:00,111.58,111.84,110.96,111.2,21488.0,104.3867,104.63,103.8067,104.0312,21488.0
2022-11-03 12:00:00,111.11,112.0,110.85,111.63,19251.0,103.947,104.7797,103.7038,104.4335,19251.0
2022-11-03 12:30:00,111.77,112.04,111.14,111.95,9986.0,104.5645,104.8171,103.9751,104.7329,9986.0
2022-11-03 13:00:00,111.95,112.12,111.64,112.0,19703.0,104.7329,104.8919,104.4429,104.7797,19703.0
2022-11-03 13:30:00,112.04,112.88,112.03,112.52,82592.0,104.8171,105.6029,104.8077,105.2661,82592.0
2022-11-03 14:00:00,112.51,113.14,112.32,112.95,18590.0,105.2568,105.8462,105.079,105.6684,18590.0
2022-11-03 14:30:00,112.96,113.06,112.52,112.69,21715.0,105.6778,105.7713,105.2661,105.4252,21715.0
2022-11-03 15:00:00,112.72,113.15,112.55,113.11,28325.0,105.4532,105.8555,105.2942,105.8181,28325.0
2022-11-03 15:30:00,113.13,113.19,112.37,112.61,142782.0,105.8368,105.8929,105.1258,105.3503,142782.0
2022-11-04 09:30:00,113.95,114.77,111.99,112.35,25573.0,106.6039,107.3711,104.7703,105.1071,25573.0
2022-11-04 10:00:00,112.66,113.12,111.56,112.89,20320.0,105.3971,105.8275,104.368,105.6123,20320.0
2022-11-04 10:30:00,112.89,113.11,112.29,112.78,55150.0,105.6123,105.8181,105.051,105.5094,55150.0
2022-11-04 11:00:00,112.86,112.86,111.55,111.67,34143.0,105.5842,105.5842,104.3587,104.4709,34143.0
2022-11-04 11:30:00,111.59,111.77,109.66,109.67,59306.0,104.3961,104.5645,102.5905,102.5999,59306.0
2022-11-04 12:00:00,109.56,110.08,109.25,110.05,48598.0,102.497,102.9834,102.2069,102.9554,48598.0
2022-11-04 12:30:00,109.99,109.99,109.0,109.12,28458.0,102.8992,102.8992,101.9731,102.0853,28458.0
2022-11-04 13:00:00,108.99,109.94,108.41,109.94,35106.0,101.9637,102.8525,101.4211,102.8525,35106.0
2022-11-04 13:30:00,109.96,110.11,109.28,109.28,14593.0,102.8712,103.0115,102.235,102.235,14593.0
2022-11-04 14:00:00,109.38,109.51,108.75,108.98,70502.0,102.3286,102.4502,101.7392,101.9543,70502.0
2022-11-04 14:30:00,109.02,109.61,108.9,109.14,57392.0,101.9918,102.5437,101.8795,102.104,57392.0
2022-11-04 15:00:00,109.38,109.85,109.29,109.72,41536.0,102.3286,102.7683,102.2444,102.6466,41536.0
2022-11-04 15:30:00,109.75,110.46,109.38,110.17,182390.0,102.6747,103.3389,102.3286,103.0676,182390.0
2022-11-07 09:30:00,110.55,111.0,108.38,108.45,30606.0,103.4231,103.8441,101.393,101.4585,30606.0
2022-11-07 10:00:00,108.46,109.05,107.85,107.99,46596.0,101.4679,102.0198,100.8972,101.0282,46596.0
2022-11-07 10:30:00,107.89,108.29,107.16,108.0,35913.0,100.9346,101.3088,100.2517,101.0375,35913.0
2022-11-07 11:00:00,107.96,108.56,107.82,108.45,24581.0,101.0001,101.5614,100.8691,101.4585,24581.0
2022-11-07 11:30:00,108.45,108.69,107.98,108.06,39441.0,101.4585,101.683,101.0188,101.0937,39441.0
2022-11-07 12:00:00,107.97,108.6,107.89,108.2,36189.0,101.0095,101.5988,100.9346,101.2246,36189.0
2022-11-07 12:30:00,108.2,108.29,107.24,107.33,28829.0,101.2246,101.3088,100.3265,100.4107,28829.0
2022-11-07 13:00:00,107.34,107.88,107.29,107.32,25832.0,100.4201,100.9253,100.3733,100.4014,25832.0
2022-11-07 13:30:00,107.35,107.44,107.09,107.44,34977.0,100.4294,100.5136,100.1862,100.5136,34977.0
2022-11-07 14:00:00,107.47,108.76,107.44,108.76,36441.0,100.5417,101.7485,100.5136,101.7485,36441.0
2022-11-07 14:30:00,108.78,108.87,108.22,108.25,38689.0,101.7672,101.8514,101.2433,101.2714,38689.0
2022-11-07 15:00:00,108.28,108.87,108.22,108.75,27189.0,101.2995,101.8514,101.2433,101.7392,27189.0
2022-11-07 15:30:00,108.7,108.85,107.92,108.1,136406.0,101.6924,101.8327,100.9627,101.1311,136406.0
2022-11-08 09:30:00,108.56,108.94,104.81,105.72,117160.0,101.5614,101.9169,98.0532,98.9045,117160.0
2022-11-08 10:00:00,105.65,105.66,104.04,105.36,103492.0,98.839,98.8484,97.3328,98.5677,103492.0
2022-11-08 10:30:00,105.2,105.54,104.78,104.96,74901.0,98.418,98.7361,98.0251,98.1935,74901.0
2022-11-08 11:00:00,104.96,105.84,104.74,105.53,68877.0,98.1935,99.0168,97.9877,98.7268,68877.0
2022-11-08 11:30:00,105.54,106.0,105.12,105.13,62381.0,98.7361,99.1665,98.3432,98.3525,62381.0
2022-11-08 12:00:00,105.12,105.25,104.55,105.01,125386.0,98.3432,98.4648,97.8099,98.2403,125386.0
2022-11-08 12:30:00,105.01,105.11,104.6,104.97,60364.0,98.2403,98.3338,97.8567,98.2029,60364.0
2022-11-08 13:00:00,105.06,105.23,103.53,103.58,75954.0,98.2871,98.4461,96.8557,96.9025,75954.0
2022-11-08 13:30:00,103.56,104.05,103.34,103.84,65593.0,96.8838,97.3422,96.6779,97.1457,65593.0
2022-11-08 14:00:00,103.85,103.97,102.12,102.12,81066.0,97.1551,97.2673,95.5366,95.5366,81066.0
2022-11-08 14:30:00,102.08,103.46,101.89,103.29,104129.0,95.4992,96.7902,95.3214,96.6312,104129.0
2022-11-08 15:00:00,103.29,103.79,103.23,103.68,73798.0,96.6312,97.0989,96.575,96.996,73798.0
2022-11-08 15:30:00,103.68,104.01,103.25,103.35,194512.0,96.996,97.3047,96.5937,96.6873,194512.0
2022-11-09 09:30:00,102.18,104.76,101.78,104.05,60592.0,95.5927,98.0064,95.2185,97.3422,60592.0
2022-11-09 10:00:00,103.85,105.59,103.79,105.18,89753.0,97.1551,98.7829,97.0989,98.3993,89753.0
2022-11-09 10:30:00,105.13,105.99,104.59,105.17,81311.0,98.3525,99.1571,97.8474,98.39,81311.0
2022-11-09 11:00:00,105.13,105.99,104.95,105.5,84254.0,98.3525,99.1571,98.1842,98.6987,84254.0
2022-11-09 11:30:00,105.31,105.78,104.98,105.2,88290.0,98.5209,98.9606,98.2122,98.418,88290.0
2022-11-09 12:00:00,105.12,105.31,104.17,104.54,45797.0,98.3432,98.5209,97.4544,97.8006,45797.0
2022-11-09 12:30:00,104.59,104.71,103.85,104.17,45305.0,97.8474,97.9596,97.1551,97.4544,45305.0
2022-11-09 13:00:00,104.11,104.37,103.78,103.84,39822.0,97.3983,97.6415,97.0896,97.1457,39822.0
2022-11-09 13:30:00,103.84,103.84,102.85,103.2,52108.0,97.1457,97.1457,96.2195,96.547,52108.0
2022-11-09 14:00:00,103.26,103.78,102.96,103.45,70368.0,96.6031,97.0896,96.3224,96.7809,70368.0
2022-11-09 14:30:00,103.43,103.67,103.24,103.29,54565.0,96.7621,96.9867,96.5844,96.6312,54565.0
2022-11-09 15:00:00,103.31,103.79,103.3,103.36,74953.0,96.6499,97.0989,96.6405,96.6967,74953.0
2022-11-09 15:30:00,103.32,103.35,102.13,102.17,262931.0,96.6592,96.6873,95.5459,95.5834,262931.0
2022-11-10 09:30:00,107.46,111.35,106.93,111.03,176921.0,100.5323,104.1716,100.0365,103.8722,176921.0
2022-11-10 10:00:00,110.98,112.83,110.67,112.21,144657.0,103.8254,105.5561,103.5354,104.9761,144657.0
2022-11-10 10:30:00,112.3,112.42,110.01,111.02,146498.0,105.0603,105.1726,102.9179,103.8628,146498.0
2022-11-10 11:00:00,110.97,111.31,110.39,110.5,57628.0,103.8161,104.1341,103.2734,103.3764,57628.0
2022-11-10 11:30:00,110.58,112.05,110.52,111.87,48445.0,103.4512,104.8264,103.3951,104.658,48445.0
2022-11-10 12:00:00,111.87,112.05,110.69,110.79,42234.0,104.658,104.8264,103.5541,103.6477,42234.0
2022-11-10 12:30:00,110.79,110.89,109.65,109.78,46312.0,103.6477,103.7412,102.5812,102.7028,46312.0
2022-11-10 13:00:00,109.69,110.24,109.62,109.84,31876.0,102.6186,103.1331,102.5531,102.7589,31876.0
2022-11-10 13:30:00,109.8,109.99,109.37,109.62,51886.0,102.7215,102.8992,102.3192,102.5531,51886.0
2022-11-10 14:00:00,109.57,109.73,109.08,109.46,45685.0,102.5063,102.656,102.0479,102.4034,45685.0
2022-11-10 14:30:00,109.43,109.68,109.27,109.67,41999.0,102.3753,102.6092,102.2257,102.5999,41999.0
2022-11-10 15:00:00,109.69,110.28,109.56,110.23,49798.0,102.6186,103.1705,102.497,103.1238,49798.0
2022-11-10 15:30:00,110.21,111.08,110.17,111.0,272060.0,103.1051,103.919,103.0676,103.8441,272060.0
2022-11-11 09:30:00,111.45,111.7,109.07,109.42,43094.0,104.2651,104.499,102.0385,102.366,43094.0
2022-11-11 10:00:00,109.16,109.54,107.35,108.94,91247.0,102.1227,102.4782,100.4294,101.9169,91247.0
2022-11-11 10:30:00,108.94,110.93,108.65,110.74,61561.0,101.9169,103.7786,101.6456,103.6009,61561.0
2022-11-11 11:00:00,110.71,111.28,108.43,108.43,51740.0,103.5728,104.1061,101.4398,101.4398,51740.0
2022-11-11 11:30:00,108.44,108.72,107.54,107.55,55258.0,101.4492,101.7111,100.6072,100.6165,55258.0
2022-11-11 12:00:00,107.51,107.98,107.26,107.52,29586.0,100.5791,101.0188,100.3452,100.5885,29586.0
2022-11-11 12:30:00,107.55,107.76,107.2,107.54,36413.0,100.6165,100.813,100.2891,100.6072,36413.0
2022-11-11 13:00:00,107.56,108.57,107.48,108.57,70092.0,100.6259,101.5708,100.551,101.5708,70092.0
2022-11-11 13:30:00,108.52,109.73,108.44,109.21,100091.0,101.524,102.656,101.4492,102.1695,100091.0
2022-11-11 14:00:00,109.26,109.85,109.07,109.8,54338.0,102.2163,102.7683,102.0385,102.7215,54338.0
2022-11-11 14:30:00,109.76,109.96,109.27,109.57,99711.0,102.6841,102.8712,102.2257,102.5063,99711.0
2022-11-11 15:00:00,109.52,109.75,108.84,108.84,63783.0,102.4595,102.6747,101.8234,101.8234,63783.0
2022-11-11 15:30:00,108.82,109.02,108.27,108.48,381600.0,101.8047,101.9918,101.2901,101.4866,381600.0
2022-11-14 09:30:00,107.33,108.85,104.78,106.6,141367.0,100.4107,101.8327,98.0251,99.7278,141367.0
2022-11-14 10:00:00,106.82,107.31,105.21,105.38,71162.0,99.9336,100.392,98.4274,98.5864,71162.0
2022-11-14 10:30:00,105.25,106.48,105.09,106.28,101547.0,98.4648,99.6155,98.3151,99.4284,101547.0
2022-11-14 11:00:00,106.33,106.42,104.96,105.68,60686.0,99.4752,99.5594,98.1935,98.8671,60686.0
2022-11-14 11:30:00,105.67,106.29,105.01,105.01,52934.0,98.8577,99.4378,98.2403,98.2403,52934.0
2022-11-14 12:00:00,105.08,105.58,104.78,105.04,62725.0,98.3058,98.7735,98.0251,98.2683,62725.0
2022-11-14 12:30:00,105.06,106.24,104.99,106.17,163451.0,98.2871,99.391,98.2216,99.3255,163451.0
2022-11-14 13:00:00,106.25,108.11,106.21,107.92,54959.0,99.4003,101.1404,99.3629,100.9627,54959.0
2022-11-14 13:30:00,107.91,108.44,107.62,108.21,39508.0,100.9533,101.4492,100.682,101.234,39508.0
2022-11-14 14:00:00,108.16,108.66,107.94,108.58,42619.0,101.1872,101.655,100.9814,101.5801,42619.0
2022-11-14 14:30:00,108.52,108.52,106.9,106.98,73316.0,101.524,101.524,100.0084,100.0833,73316.0
2022-11-14 15:00:00,107.02,107.5,106.65,106.86,41172.0,100.1207,100.5698,99.7746,99.971,41172.0
2022-11-14 15:30:00,106.82,106.84,105.01,105.03,322999.0,99.9336,99.9523,98.2403,98.259,322999.0
2022-11-15 09:30:00,108.57,109.93,107.2,108.21,114931.0,101.5708,102.8431,100.2891,101.234,114931.0
2022-11-15 10:00:00,108.22,109.57,108.0,109.56,81979.0,101.2433,102.5063,101.0375,102.497,81979.0
2022-11-15 10:30:00,109.56,110.48,109.46,110.18,49495.0,102.497,103.3576,102.4034,103.077,49495.0
2022-11-15 11:00:00,110.17,110.22,109.37,109.63,61293.0,103.0676,103.1144,102.3192,102.5624,61293.0
2022-11-15 11:30:00,109.6,109.79,109.09,109.34,76105.0,102.5344,102.7121,102.0573,102.2911,76105.0
2022-11-15 12:00:00,109.42,110.11,109.21,109.56,54316.0,102.366,103.0115,102.1695,102.497,54316.0
2022-11-15 12:30:00,109.52,109.76,108.65,108.72,48677.0,102.4595,102.6841,101.6456,101.7111,48677.0
2022-11-15 13:00:00,108.67,108.91,107.74,107.74,63421.0,101.6643,101.8889,100.7943,100.7943,63421.0
2022-11-15 13:30:00,107.7,108.24,107.36,107.42,61031.0,100.7569,101.2621,100.4388,100.4949,61031.0
2022-11-15 14:00:00,107.42,108.56,106.85,108.19,57070.0,100.4949,101.5614,99.9617,101.2153,57070.0
2022-11-15 14:30:00,108.15,108.21,107.07,107.3,56691.0,101.1779,101.234,100.1675,100.3827,56691.0
2022-11-15 15:00:00,107.29,108.0,107.19,107.85,62215.0,100.3733,101.0375,100.2797,100.8972,62215.0
2022-11-15 15:30:00,107.78,107.82,107.04,107.05,257676.0,100.8317,100.8691,100.1394,100.1488,257676.0
2022-11-16 09:30:00,102.2,102.46,98.14,99.23,361681.0,95.6114,95.8547,91.8132,92.8329,361681.0
2022-11-16 10:00:00,99.23,100.67,99.23,100.64,239396.0,92.8329,94.1801,92.8329,94.152,239396.0
2022-11-16 10:30:00,100.5,100.95,98.76,99.46,196121.0,94.021,94.442,92.3932,93.0481,196121.0
2022-11-16 11:00:00,99.49,99.97,99.12,99.63,160618.0,93.0761,93.5252,92.73,93.2071,160618.0
2022-11-16 11:30:00,99.71,99.97,99.16,99.54,84400.0,93.282,93.5252,92.7674,93.1229,84400.0
2022-11-16 12:00:00,99.59,99.62,99.26,99.52,91853.0,93.1697,93.1978,92.861,93.1042,91853.0
2022-11-16 12:30:00,99.46,99.88,98.94,99.64,114438.0,93.0481,93.441,92.5616,93.2165,114438.0
2022-11-16 13:00:00,99.64,100.91,99.42,100.56,249475.0,93.2165,94.4046,93.0107,94.0772,249475.0
2022-11-16 13:30:00,100.52,100.84,99.86,100.3,58317.0,94.0397,94.3391,93.4223,93.8339,58317.0
2022-11-16 14:00:00,100.28,100.28,99.03,99.66,41353.0,93.8152,93.8152,92.6458,93.2352,41353.0
2022-11-16 14:30:00,99.6,100.2,99.33,100.09,62709.0,93.1791,93.7404,92.9265,93.6375,62709.0
2022-11-16 15:00:00,100.14,100.35,99.48,99.55,103922.0,93.6842,93.8807,93.0668,93.1323,103922.0
2022-11-16 15:30:00,99.51,99.63,99.05,99.13,270351.0,93.0949,93.2071,92.6645,92.7394,270351.0
2022-11-17 09:30:00,98.41,99.9,98.01,99.41,120034.0,92.0658,93.4597,91.6916,93.0013,120034.0
2022-11-17 10:00:00,99.47,100.77,99.19,100.74,97979.0,93.0574,94.2736,92.7955,94.2456,97979.0
2022-11-17 10:30:00,100.68,101.84,100.5,100.77,137558.0,94.1894,95.2746,94.021,94.2736,137558.0
2022-11-17 11:00:00,100.85,101.9,100.68,101.86,92932.0,94.3485,95.3308,94.1894,95.2934,92932.0
2022-11-17 11:30:00,101.95,102.5,101.42,102.28,95976.0,95.3776,95.8921,94.8817,95.6863,95976.0
2022-11-17 12:00:00,102.24,102.7,101.97,101.99,69048.0,95.6489,96.0792,95.3963,95.415,69048.0
2022-11-17 12:30:00,101.99,102.93,101.84,102.76,60717.0,95.415,96.2944,95.2746,96.1353,60717.0
2022-11-17 13:00:00,102.76,102.89,101.57,101.92,113074.0,96.1353,96.257,95.0221,95.3495,113074.0
2022-11-17 13:30:00,101.88,102.97,101.82,102.91,66555.0,95.3121,96.3318,95.2559,96.2757,66555.0
2022-11-17 14:00:00,102.91,102.99,102.1,102.2,56810.0,96.2757,96.3505,95.5179,95.6114,56810.0
2022-11-17 14:30:00,102.25,103.15,102.21,102.55,98095.0,95.6582,96.5002,95.6208,95.9389,98095.0
2022-11-17 15:00:00,102.56,102.71,101.92,102.26,173279.0,95.9482,96.0886,95.3495,95.6676,173279.0
2022-11-17 15:30:00,102.22,102.75,102.22,102.59,360658.0,95.6301,96.126,95.6301,95.9763,360658.0
2022-11-18 09:30:00,105.5,108.28,105.24,107.68,286595.0,98.6987,101.2995,98.4555,100.7382,286595.0
2022-11-18 10:00:00,107.79,108.95,107.37,108.28,162058.0,100.8411,101.9263,100.4481,101.2995,162058.0
2022-11-18 10:30:00,108.27,108.62,107.38,107.64,187581.0,101.2901,101.6176,100.4575,100.7007,187581.0
2022-11-18 11:00:00,107.65,108.04,106.98,107.62,134717.0,100.7101,101.0749,100.0833,100.682,134717.0
2022-11-18 11:30:00,107.63,107.72,106.29,106.46,79576.0,100.6914,100.7756,99.4378,99.5968,79576.0
2022-11-18 12:00:00,106.46,106.97,106.09,106.93,123087.0,99.5968,100.0739,99.2507,100.0365,123087.0
2022-11-18 12:30:00,106.93,108.21,106.8,108.07,70085.0,100.0365,101.234,99.9149,101.103,70085.0
2022-11-18 13:00:00,108.0,108.29,106.81,107.78,93315.0,101.0375,101.3088,99.9242,100.8317,93315.0
2022-11-18 13:30:00,107.78,108.0,107.27,107.74,87775.0,100.8317,101.0375,100.3546,100.7943,87775.0
2022-11-18 14:00:00,107.8,108.21,107.52,107.68,85588.0,100.8504,101.234,100.5885,100.7382,85588.0
2022-11-18 14:30:00,107.74,108.11,107.59,108.11,53739.0,100.7943,101.1404,100.654,101.1404,53739.0
2022-11-18 15:00:00,108.1,108.61,108.03,108.53,79925.0,101.1311,101.6082,101.0656,101.5334,79925.0
2022-11-18 15:30:00,108.55,109.47,108.51,109.19,292539.0,101.5521,102.4128,101.5146,102.1508,292539.0
2022-11-21 09:30:00,108.86,108.89,105.91,106.76,243508.0,101.8421,101.8701,99.0823,99.8775,243508.0
2022-11-21 10:00:00,106.76,108.4,106.75,107.63,211098.0,99.8775,101.4117,99.8681,100.6914,211098.0
2022-11-21 10:30:00,107.61,107.85,106.68,107.27,125394.0,100.6727,100.8972,99.8026,100.3546,125394.0
2022-11-21 11:00:00,107.32,107.52,106.0,106.06,134536.0,100.4014,100.5885,99.1665,99.2226,134536.0
2022-11-21 11:30:00,106.07,106.22,105.27,106.08,150368.0,99.2319,99.3723,98.4835,99.2413,150368.0
2022-11-21 12:00:00,106.08,106.54,106.06,106.33,60262.0,99.2413,99.6716,99.2226,99.4752,60262.0
2022-11-21 12:30:00,106.36,106.96,106.12,106.47,90864.0,99.5033,100.0646,99.2787,99.6062,90864.0
2022-11-21 13:00:00,106.44,107.41,106.4,107.34,154423.0,99.5781,100.4856,99.5407,100.4201,154423.0
2022-11-21 13:30:00,107.4,107.72,106.96,107.36,154750.0,100.4762,100.7756,100.0646,100.4388,154750.0
2022-11-21 14:00:00,107.34,107.75,106.82,106.86,133785.0,100.4201,100.8036,99.9336,99.971,133785.0
2022-11-21 14:30:00,106.87,107.37,106.69,107.19,124941.0,99.9804,100.4481,99.812,100.2797,124941.0
2022-11-21 15:00:00,107.2,108.01,107.17,107.52,174070.0,100.2891,101.0469,100.261,100.5885,174070.0
2022-11-21 15:30:00,107.55,107.82,106.85,106.97,341649.0,100.6165,100.8691,99.9617,100.0739,341649.0
2022-11-22 09:30:00,107.58,111.0,105.26,107.71,668073.0,100.6446,103.8441,98.4742,100.7662,668073.0
2022-11-22 10:00:00,107.76,113.06,107.61,112.61,553147.0,100.813,105.7713,100.6727,105.3503,553147.0
2022-11-22 10:30:00,112.8,114.26,112.46,113.38,394353.0,105.5281,106.894,105.21,106.0707,394353.0
2022-11-22 11:00:00,113.37,114.59,112.72,114.45,247924.0,106.0613,107.2027,105.4532,107.0717,247924.0
2022-11-22 11:30:00,114.43,116.34,113.89,116.14,323184.0,107.053,108.8399,106.5478,108.6528,323184.0
2022-11-22 12:00:00,116.08,117.1,116.04,116.98,325330.0,108.5966,109.5509,108.5592,109.4386,325330.0
2022-11-22 12:30:00,117.0,117.35,115.54,115.64,321359.0,109.4573,109.7848,108.0914,108.185,321359.0
2022-11-22 13:00:00,115.73,116.56,114.86,115.33,255545.0,108.2692,109.0457,107.4553,107.895,255545.0
2022-11-22 13:30:00,115.37,115.96,114.7,115.46,178379.0,107.9324,108.4844,107.3056,108.0166,178379.0
2022-11-22 14:00:00,115.46,116.41,115.33,116.23,111135.0,108.0166,108.9054,107.895,108.737,111135.0
2022-11-22 14:30:00,116.3,116.62,115.34,115.96,139774.0,108.8024,109.1018,107.9043,108.4844,139774.0
2022-11-22 15:00:00,115.96,117.67,115.89,117.64,213019.0,108.4844,110.0841,108.4189,110.0561,213019.0
2022-11-22 15:30:00,117.64,118.24,116.98,117.73,639323.0,110.0561,110.6174,109.4386,110.1403,639323.0
2022-11-23 09:30:00,118.35,119.68,115.5,116.53,169191.0,110.7203,111.9645,108.054,109.0176,169191.0
2022-11-23 10:00:00,116.35,118.15,115.5,117.67,137063.0,108.8492,110.5332,108.054,110.0841,137063.0
2022-11-23 10:30:00,117.64,118.81,117.37,118.19,86897.0,110.0561,111.1506,109.8035,110.5706,86897.0
2022-11-23 11:00:00,118.15,118.4,117.77,118.0,65396.0,110.5332,110.7671,110.1777,110.3929,65396.0
2022-11-23 11:30:00,117.94,118.43,117.08,117.84,55138.0,110.3367,110.7951,109.5322,110.2432,55138.0
2022-11-23 12:00:00,117.71,118.29,117.34,118.22,73713.0,110.1215,110.6642,109.7754,110.5987,73713.0
2022-11-23 12:30:00,118.22,118.57,117.75,118.02,122776.0,110.5987,110.9261,110.159,110.4116,122776.0
2022-11-23 13:00:00,118.08,118.46,117.9,118.41,47270.0,110.4677,110.8232,110.2993,110.7764,47270.0
2022-11-23 13:30:00,118.45,118.8,118.38,118.67,55262.0,110.8138,111.1413,110.7484,111.0197,55262.0
2022-11-23 14:00:00,118.71,119.3,118.36,119.09,57374.0,111.0571,111.609,110.7296,111.4126,57374.0
2022-11-23 14:30:00,119.05,119.08,118.43,118.64,53030.0,111.3752,111.4032,110.7951,110.9916,53030.0
2022-11-23 15:00:00,118.6,118.78,118.33,118.55,68906.0,110.9542,111.1226,110.7016,110.9074,68906.0
2022-11-23 15:30:00,118.55,119.0,118.28,118.89,256583.0,110.9074,111.3284,110.6548,111.2255,256583.0
2022-11-25 09:30:00,118.41,120.63,117.79,120.41,76353.0,110.7764,112.8533,110.1964,112.6475,76353.0
2022-11-25 10:00:00,120.52,121.72,120.38,121.13,123695.0,112.7504,113.873,112.6194,113.3211,123695.0
2022-11-25 10:30:00,121.1,122.17,120.82,121.01,141315.0,113.293,114.294,113.0311,113.2088,141315.0
2022-11-25 11:00:00,121.08,121.78,120.94,121.59,63954.0,113.2743,113.9292,113.1433,113.7514,63954.0
2022-11-25 11:30:00,121.58,122.05,121.4,121.62,67440.0,113.7421,114.1818,113.5737,113.7795,67440.0
2022-11-25 12:00:00,121.68,121.71,121.31,121.47,57958.0,113.8356,113.8637,113.4895,113.6391,57958.0
2022-11-25 12:30:00,121.47,121.72,121.14,121.64,195534.0,113.6391,113.873,113.3304,113.7982,195534.0
2022-11-28 09:30:00,121.2,122.5,121.03,121.24,109866.0,113.3866,114.6027,113.2275,113.424,109866.0
2022-11-28 10:00:00,121.24,122.26,121.1,122.23,92936.0,113.424,114.3782,113.293,114.3502,92936.0
2022-11-28 10:30:00,122.29,122.39,120.88,121.47,86652.0,114.4063,114.4998,113.0872,113.6391,86652.0
2022-11-28 11:00:00,121.47,121.69,120.97,121.49,65434.0,113.6391,113.845,113.1714,113.6579,65434.0
2022-11-28 11:30:00,121.49,121.75,120.28,120.28,50898.0,113.6579,113.9011,112.5259,112.5259,50898.0
2022-11-28 12:00:00,120.25,120.76,120.1,120.22,44042.0,112.4978,112.9749,112.3575,112.4697,44042.0
2022-11-28 12:30:00,120.22,120.38,119.8,120.19,55154.0,112.4697,112.6194,112.0768,112.4417,55154.0
2022-11-28 13:00:00,120.11,120.14,119.65,119.98,70694.0,112.3668,112.3949,111.9365,112.2452,70694.0
2022-11-28 13:30:00,119.97,120.09,118.85,119.02,37492.0,112.2359,112.3481,111.1881,111.3471,37492.0
2022-11-28 14:00:00,119.09,119.43,118.88,119.01,78076.0,111.4126,111.7307,111.2161,111.3377,78076.0
2022-11-28 14:30:00,119.01,119.4,118.59,118.94,56783.0,111.3377,111.7026,110.9448,111.2723,56783.0
2022-11-28 15:00:00,118.97,119.3,118.06,118.38,55210.0,111.3003,111.609,110.449,110.7484,55210.0
2022-11-28 15:30:00,118.39,119.38,118.24,118.93,203258.0,110.7577,111.6839,110.6174,111.2629,203258.0
2022-11-29 09:30:00,118.36,119.52,117.01,117.45,57487.0,110.7296,111.8149,109.4667,109.8783,57487.0
2022-11-29 10:00:00,117.52,117.68,115.86,117.0,85230.0,109.9438,110.0935,108.3908,109.4573,85230.0
2022-11-29 10:30:00,117.08,117.93,116.81,116.85,57792.0,109.5322,110.3274,109.2796,109.317,57792.0
2022-11-29 11:00:00,116.82,116.9,115.59,115.9,81015.0,109.2889,109.3638,108.1382,108.4282,81015.0
2022-11-29 11:30:00,116.0,117.06,115.93,117.0,62561.0,108.5218,109.5135,108.4563,109.4573,62561.0
2022-11-29 12:00:00,116.91,116.91,116.33,116.86,32280.0,109.3731,109.3731,108.8305,109.3263,32280.0
2022-11-29 12:30:00,116.91,117.73,116.9,117.54,34931.0,109.3731,110.1403,109.3638,109.9625,34931.0
2022-11-29 13:00:00,117.51,117.81,117.2,117.36,27762.0,109.9344,110.2151,109.6444,109.7941,27762.0
2022-11-29 13:30:00,117.31,117.81,117.28,117.65,44583.0,109.7473,110.2151,109.7193,110.0654,44583.0
2022-11-29 14:00:00,117.67,117.84,117.4,117.49,35071.0,110.0841,110.2432,109.8315,109.9157,35071.0
2022-11-29 14:30:00,117.49,117.78,117.38,117.76,48742.0,109.9157,110.187,109.8128,110.1683,48742.0
2022-11-29 15:00:00,117.8,118.05,117.57,118.02,51010.0,110.2057,110.4396,109.9906,110.4116,51010.0
2022-11-29 15:30:00,118.02,118.54,117.87,118.04,209118.0,110.4116,110.898,110.2712,110.4303,209118.0
2022-11-30 09:30:00,119.25,119.25,118.1,118.96,37778.0,111.5623,111.5623,110.4864,111.291,37778.0
2022-11-30 10:00:00,118.75,119.21,117.98,118.48,34971.0,111.0945,111.5248,110.3741,110.8419,34971.0
2022-11-30 10:30:00,118.53,119.12,118.38,118.87,29726.0,110.8887,111.4406,110.7484,111.2068,29726.0
2022-11-30 11:00:00,118.94,119.59,118.61,118.64,46310.0,111.2723,111.8803,110.9635,110.9916,46310.0
2022-11-30 11:30:00,118.64,118.85,118.05,118.28,24284.0,110.9916,111.1881,110.4396,110.6548,24284.0
2022-11-30 12:00:00,118.23,118.34,117.64,117.93,29005.0,110.608,110.7109,110.0561,110.3274,29005.0
2022-11-30 12:30:00,117.93,118.02,117.49,117.89,24338.0,110.3274,110.4116,109.9157,110.2899,24338.0
2022-11-30 13:00:00,117.89,118.33,117.61,117.69,33177.0,110.2899,110.7016,110.028,110.1028,33177.0
2022-11-30 13:30:00,117.66,119.1,117.52,118.66,40007.0,110.0748,111.4219,109.9438,111.0103,40007.0
2022-11-30 14:00:00,118.83,119.13,118.39,118.65,40163.0,111.1693,111.45,110.7577,111.0009,40163.0
2022-11-30 14:30:00,118.6,118.86,118.24,118.66,50185.0,110.9542,111.1974,110.6174,111.0103,50185.0
2022-11-30 15:00:00,118.69,119.47,118.61,119.43,50814.0,111.0384,111.7681,110.9635,111.7307,50814.0
2022-11-30 15:30:00,119.45,119.86,118.95,119.41,230541.0,111.7494,112.1329,111.2816,111.712,230541.0
2022-12-01 09:30:00,120.29,120.95,117.44,117.76,110224.0,112.5352,113.1527,109.869,110.1683,110224.0
2022-12-01 10:00:00,117.95,117.97,115.38,115.92,93569.0,110.3461,110.3648,107.9418,108.4469,93569.0
2022-12-01 10:30:00,115.85,116.86,115.43,116.86,63759.0,108.3815,109.3263,107.9885,109.3263,63759.0
2022-12-01 11:00:00,117.0,117.03,115.8,115.8,35668.0,109.4573,109.4854,108.3347,108.3347,35668.0
2022-12-01 11:30:00,115.84,116.36,115.44,115.76,41901.0,108.3721,108.8586,107.9979,108.2973,41901.0
2022-12-01 12:00:00,115.8,116.0,115.06,115.52,74011.0,108.3347,108.5218,107.6424,108.0727,74011.0
2022-12-01 12:30:00,115.57,115.89,115.38,115.55,51933.0,108.1195,108.4189,107.9418,108.1008,51933.0
2022-12-01 13:00:00,115.57,115.71,114.86,115.41,59041.0,108.1195,108.2505,107.4553,107.9698,59041.0
2022-12-01 13:30:00,115.4,115.47,114.98,115.3,42575.0,107.9605,108.026,107.5675,107.8669,42575.0
2022-12-01 14:00:00,115.32,116.2,115.09,115.64,71610.0,107.8856,108.7089,107.6705,108.185,71610.0
2022-12-01 14:30:00,115.7,116.32,115.54,116.19,45503.0,108.2411,108.8212,108.0914,108.6995,45503.0
2022-12-01 15:00:00,116.22,117.06,116.19,116.95,72442.0,108.7276,109.5135,108.6995,109.4105,72442.0
2022-12-01 15:30:00,116.96,117.49,116.92,117.48,181721.0,109.4199,109.9157,109.3825,109.9064,181721.0
2022-12-02 09:30:00,116.62,117.47,116.09,117.33,54808.0,109.1018,109.897,108.606,109.766,54808.0
2022-12-02 10:00:00,117.33,118.39,116.97,117.22,102152.0,109.766,110.7577,109.4293,109.6631,102152.0
2022-12-02 10:30:00,117.21,117.61,116.78,117.26,45571.0,109.6538,110.028,109.2515,109.7006,45571.0
2022-12-02 11:00:00,117.34,118.34,117.01,118.17,30984.0,109.7754,110.7109,109.4667,110.5519,30984.0
2022-12-02 11:30:00,118.26,118.76,117.97,118.04,32183.0,110.6361,111.1039,110.3648,110.4303,32183.0
2022-12-02 12:00:00,117.89,118.97,117.89,118.04,38237.0,110.2899,111.3003,110.2899,110.4303,38237.0
2022-12-02 12:30:00,118.07,118.32,117.66,117.83,22008.0,110.4583,110.6922,110.0748,110.2338,22008.0
2022-12-02 13:00:00,117.86,118.39,117.76,118.2,27542.0,110.2619,110.7577,110.1683,110.58,27542.0
2022-12-02 13:30:00,118.16,118.33,117.78,117.98,28511.0,110.5425,110.7016,110.187,110.3741,28511.0
2022-12-02 14:00:00,117.96,118.11,117.55,117.67,26546.0,110.3554,110.4958,109.9719,110.0841,26546.0
2022-12-02 14:30:00,117.63,118.52,117.5,118.44,42529.0,110.0467,110.8793,109.9251,110.8045,42529.0
2022-12-02 15:00:00,118.47,118.92,118.35,118.76,40271.0,110.8326,111.2535,110.7203,111.1039,40271.0
2022-12-02 15:30:00,118.77,119.21,118.39,119.16,180936.0,111.1132,111.5248,110.7577,111.4781,180936.0
2022-12-05 09:30:00,117.59,118.14,114.8,115.01,125809.0,110.0093,110.5238,107.3991,107.5956,125809.0
2022-12-05 10:00:00,114.86,115.38,114.54,114.8,70418.0,107.4553,107.9418,107.1559,107.3991,70418.0
2022-12-05 10:30:00,114.84,115.62,114.33,115.49,64196.0,107.4366,108.1663,106.9594,108.0447,64196.0
2022-12-05 11:00:00,115.53,115.94,115.35,115.69,87340.0,108.0821,108.4657,107.9137,108.2318,87340.0
2022-12-05 11:30:00,115.73,115.84,115.4,115.51,45637.0,108.2692,108.3721,107.9605,108.0634,45637.0
2022-12-05 12:00:00,115.5,115.97,115.12,115.82,41823.0,108.054,108.4937,107.6985,108.3534,41823.0
2022-12-05 12:30:00,115.81,116.11,115.5,115.86,36519.0,108.344,108.6247,108.054,108.3908,36519.0
2022-12-05 13:00:00,115.86,116.57,115.8,116.12,34524.0,108.3908,109.055,108.3347,108.6341,34524.0
2022-12-05 13:30:00,116.17,116.44,115.96,116.05,35910.0,108.6808,108.9334,108.4844,108.5686,35910.0
2022-12-05 14:00:00,116.02,116.33,115.82,116.19,40847.0,108.5405,108.8305,108.3534,108.6995,40847.0
2022-12-05 14:30:00,116.21,116.25,115.71,115.8,34812.0,108.7182,108.7557,108.2505,108.3347,34812.0
2022-12-05 15:00:00,115.83,116.12,115.52,115.7,41285.0,108.3627,108.6341,108.0727,108.2411,41285.0
2022-12-05 15:30:00,115.68,116.12,115.05,115.24,274758.0,108.2224,108.6341,107.633,107.8108,274758.0
2022-12-06 09:30:00,116.06,116.7,114.18,114.33,74127.0,108.5779,109.1767,106.8191,106.9594,74127.0
2022-12-06 10:00:00,114.34,114.75,113.07,114.14,90413.0,106.9688,107.3524,105.7807,106.7817,90413.0
2022-12-06 10:30:00,114.16,114.84,113.78,114.46,59176.0,106.8004,107.4366,106.4449,107.0811,59176.0
2022-12-06 11:00:00,114.52,114.7,113.93,114.19,34905.0,107.1372,107.3056,106.5852,106.8285,34905.0
2022-12-06 11:30:00,114.23,115.33,114.23,115.01,41223.0,106.8659,107.895,106.8659,107.5956,41223.0
2022-12-06 12:00:00,115.01,115.79,114.96,115.63,164046.0,107.5956,108.3253,107.5488,108.1756,164046.0
2022-12-06 12:30:00,115.63,116.88,115.49,116.45,44597.0,108.1756,109.3451,108.0447,108.9428,44597.0
2022-12-06 13:00:00,116.48,117.05,115.67,116.01,56026.0,108.9708,109.5041,108.2131,108.5311,56026.0
2022-12-06 13:30:00,115.93,116.6,115.58,115.73,32610.0,108.4563,109.0831,108.1289,108.2692,32610.0
2022-12-06 14:00:00,115.74,115.74,114.72,115.28,77934.0,108.2785,108.2785,107.3243,107.8482,77934.0
2022-12-06 14:30:00,115.3,115.37,114.8,115.26,60945.0,107.8669,107.9324,107.3991,107.8295,60945.0
2022-12-06 15:00:00,115.32,115.66,114.9,115.46,60579.0,107.8856,108.2037,107.4927,108.0166,60579.0
2022-12-06 15:30:00,115.48,116.68,115.37,116.5,276956.0,108.0353,109.1579,107.9324,108.9896,276956.0
2022-12-07 09:30:00,115.31,119.72,114.96,117.89,144728.0,107.8763,112.002,107.5488,110.2899,144728.0
2022-12-07 10:00:00,117.89,118.5,116.3,116.92,112904.0,110.2899,110.8606,108.8024,109.3825,112904.0
2022-12-07 10:30:00,116.99,118.63,116.98,117.67,55947.0,109.448,110.9822,109.4386,110.0841,55947.0
2022-12-07 11:00:00,117.74,118.23,117.3,117.45,70791.0,110.1496,110.608,109.738,109.8783,70791.0
2022-12-07 11:30:00,117.45,117.72,116.6,116.99,38943.0,109.8783,110.1309,109.0831,109.448,38943.0
2022-12-07 12:00:00,117.0,117.17,116.15,116.31,32713.0,109.4573,109.6164,108.6621,108.8118,32713.0
2022-12-07 12:30:00,116.33,117.76,116.28,117.32,36811.0,108.8305,110.1683,108.7837,109.7567,36811.0
2022-12-07 13:00:00,117.22,117.52,117.0,117.39,34028.0,109.6631,109.9438,109.4573,109.8222,34028.0
2022-12-07 13:30:00,117.4,117.43,116.7,116.87,35697.0,109.8315,109.8596,109.1767,109.3357,35697.0
2022-12-07 14:00:00,116.85,117.59,116.72,117.11,33000.0,109.317,110.0093,109.1954,109.5602,33000.0
2022-12-07 14:30:00,117.19,117.54,116.97,117.03,23825.0,109.6351,109.9625,109.4293,109.4854,23825.0
2022-12-07 15:00:00,117.07,117.85,117.04,117.58,83306.0,109.5228,110.2525,109.4947,109.9999,83306.0
2022-12-07 15:30:00,117.57,118.55,117.3,118.38,210615.0,109.9906,110.9074,109.738,110.7484,210615.0
2022-12-08 09:30:00,118.5,120.86,118.19,120.3,104355.0,111.304,113.5207,111.0128,112.9947,104355.0
2022-12-08 10:00:00,120.3,123.14,119.8,122.95,188281.0,112.9947,115.6622,112.525,115.4837,188281.0
2022-12-08 10:30:00,122.89,123.15,121.79,121.93,161324.0,115.4274,115.6716,114.3942,114.5257,161324.0
2022-12-08 11:00:00,121.98,122.13,121.16,121.76,68282.0,114.5726,114.7135,113.8024,114.366,68282.0
2022-12-08 11:30:00,121.69,122.49,121.6,121.99,53681.0,114.3003,115.0517,114.2157,114.582,53681.0
2022-12-08 12:00:00,122.07,122.88,121.64,122.44,55987.0,114.6572,115.418,114.2533,115.0047,55987.0
2022-12-08 12:30:00,122.57,123.07,122.11,122.36,67686.0,115.1268,115.5965,114.6947,114.9296,67686.0
2022-12-08 13:00:00,122.37,122.5,122.08,122.5,36284.0,114.939,115.0611,114.6666,115.0611,36284.0
2022-12-08 13:30:00,122.5,122.76,122.05,122.11,31548.0,115.0611,115.3053,114.6384,114.6947,31548.0
2022-12-08 14:00:00,122.11,122.65,121.23,122.55,79024.0,114.6947,115.202,113.8682,115.108,79024.0
2022-12-08 14:30:00,122.54,122.66,121.75,122.05,62414.0,115.0986,115.2113,114.3566,114.6384,62414.0
2022-12-08 15:00:00,122.05,122.49,121.63,122.34,80147.0,114.6384,115.0517,114.2439,114.9108,80147.0
2022-12-08 15:30:00,122.34,122.4,121.69,121.88,246480.0,114.9108,114.9671,114.3003,114.4787,246480.0
2022-12-09 09:30:00,120.43,121.69,119.2,121.53,76744.0,113.1168,114.3003,111.9615,114.15,76744.0
2022-12-09 10:00:00,121.39,122.1,120.92,121.84,80335.0,114.0185,114.6854,113.577,114.4411,80335.0
2022-12-09 10:30:00,121.83,122.58,121.5,122.1,65852.0,114.4318,115.1362,114.1218,114.6854,65852.0
2022-12-09 11:00:00,122.12,122.54,121.6,121.64,62884.0,114.7041,115.0986,114.2157,114.2533,62884.0
2022-12-09 11:30:00,121.64,121.7,120.12,120.85,75430.0,114.2533,114.3096,112.8256,113.5113,75430.0
2022-12-09 12:00:00,120.75,121.02,120.09,120.09,32743.0,113.4173,113.6709,112.7974,112.7974,32743.0
2022-12-09 12:30:00,120.0,120.4,119.4,119.83,40520.0,112.7129,113.0886,112.1493,112.5532,40520.0
2022-12-09 13:00:00,119.8,119.88,117.16,119.43,194928.0,112.525,112.6002,110.0453,112.1775,194928.0
2022-12-09 13:30:00,119.41,120.11,119.21,119.54,62852.0,112.1587,112.8162,111.9709,112.2808,62852.0
2022-12-09 14:00:00,119.61,119.8,119.24,119.66,27967.0,112.3466,112.525,111.999,112.3935,27967.0
2022-12-09 14:30:00,119.56,119.97,119.26,119.97,28023.0,112.2996,112.6847,112.0178,112.6847,28023.0
2022-12-09 15:00:00,119.88,120.08,119.65,119.8,40223.0,112.6002,112.788,112.3841,112.525,40223.0
2022-12-09 15:30:00,119.78,119.97,118.73,119.19,209458.0,112.5062,112.6847,111.52,111.9521,209458.0
2022-12-12 09:30:00,119.65,120.65,117.87,118.74,90856.0,112.3841,113.3234,110.7122,111.5294,90856.0
2022-12-12 10:00:00,118.55,119.45,117.79,119.39,92175.0,111.3509,112.1963,110.6371,112.1399,92175.0
2022-12-12 10:30:00,119.52,120.18,119.24,120.08,70901.0,112.262,112.8819,111.999,112.788,70901.0
2022-12-12 11:00:00,120.08,120.92,119.76,120.76,52072.0,112.788,113.577,112.4875,113.4267,52072.0
2022-12-12 11:30:00,120.75,120.85,119.71,120.42,34325.0,113.4173,113.5113,112.4405,113.1074,34325.0
2022-12-12 12:00:00,120.41,120.66,120.19,120.46,23090.0,113.098,113.3328,112.8913,113.1449,23090.0
2022-12-12 12:30:00,120.45,121.1,120.19,120.88,26127.0,113.1356,113.7461,112.8913,113.5394,26127.0
2022-12-12 13:00:00,120.88,120.96,119.75,119.97,50885.0,113.5394,113.6146,112.4781,112.6847,50885.0
2022-12-12 13:30:00,119.89,120.13,119.63,119.84,46178.0,112.6096,112.835,112.3653,112.5626,46178.0
2022-12-12 14:00:00,119.89,120.22,119.68,120.19,34421.0,112.6096,112.9195,112.4123,112.8913,34421.0
2022-12-12 14:30:00,120.14,120.94,119.89,120.94,37165.0,112.8444,113.5958,112.6096,113.5958,37165.0
2022-12-12 15:00:00,121.0,121.48,120.92,121.29,56692.0,113.6522,114.103,113.577,113.9245,56692.0
2022-12-12 15:30:00,121.31,122.39,121.25,122.39,282620.0,113.9433,114.9577,113.887,114.9577,282620.0
2022-12-13 09:30:00,124.0,125.15,118.41,118.45,286505.0,116.47,117.5501,111.2194,111.257,286505.0
2022-12-13 10:00:00,118.58,119.95,117.58,117.79,129781.0,111.3791,112.6659,110.4398,110.6371,129781.0
2022-12-13 10:30:00,117.68,117.87,116.09,116.35,102474.0,110.5338,110.7122,109.0403,109.2845,102474.0
2022-12-13 11:00:00,116.52,117.68,116.36,117.3,65882.0,109.4442,110.5338,109.2939,110.1768,65882.0
2022-12-13 11:30:00,117.39,117.66,115.46,115.91,73992.0,110.2614,110.515,108.4486,108.8712,73992.0
2022-12-13 12:00:00,115.94,115.98,114.51,115.76,49126.0,108.8994,108.937,107.5563,108.7304,49126.0
2022-12-13 12:30:00,115.83,116.21,115.34,115.97,45611.0,108.7961,109.153,108.3359,108.9276,45611.0
2022-12-13 13:00:00,115.8,116.54,115.65,116.22,60804.0,108.7679,109.463,108.627,109.1624,60804.0
2022-12-13 13:30:00,116.32,116.67,115.03,115.25,41960.0,109.2564,109.5851,108.0447,108.2513,41960.0
2022-12-13 14:00:00,115.25,115.66,114.73,115.61,65397.0,108.2513,108.6364,107.7629,108.5895,65397.0
2022-12-13 14:30:00,115.65,116.3,115.44,115.69,50979.0,108.627,109.2376,108.4298,108.6646,50979.0
2022-12-13 15:00:00,115.63,115.87,115.38,115.87,75536.0,108.6083,108.8337,108.3734,108.8337,75536.0
2022-12-13 15:30:00,115.88,116.24,114.75,114.92,337714.0,108.8431,109.1812,107.7817,107.9414,337714.0
2022-12-14 09:30:00,115.33,117.68,115.09,117.4,72097.0,108.3265,110.5338,108.101,110.2708,72097.0
2022-12-14 10:00:00,117.46,117.52,116.76,117.28,34145.0,110.3271,110.3835,109.6696,110.1581,34145.0
2022-12-14 10:30:00,117.3,117.62,117.17,117.5,37038.0,110.1768,110.4774,110.0547,110.3647,37038.0
2022-12-14 11:00:00,117.52,117.65,117.1,117.35,57683.0,110.3835,110.5056,109.989,110.2238,57683.0
2022-12-14 11:30:00,117.42,117.64,117.21,117.64,30838.0,110.2896,110.4962,110.0923,110.4962,30838.0
2022-12-14 12:00:00,117.59,117.68,117.32,117.43,23385.0,110.4492,110.5338,110.1956,110.2989,23385.0
2022-12-14 12:30:00,117.42,117.56,117.07,117.14,21461.0,110.2896,110.4211,109.9608,110.0266,21461.0
2022-12-14 13:00:00,117.1,117.92,117.1,117.84,33311.0,109.989,110.7592,109.989,110.684,33311.0
2022-12-14 13:30:00,117.92,118.42,117.88,118.23,32394.0,110.7592,111.2288,110.7216,111.0504,32394.0
2022-12-14 14:00:00,118.17,118.17,115.65,116.31,104852.0,110.994,110.994,108.627,109.247,104852.0
2022-12-14 14:30:00,116.42,116.71,115.16,116.52,79183.0,109.3503,109.6227,108.1668,109.4442,79183.0
2022-12-14 15:00:00,116.52,117.8,116.25,116.87,50434.0,109.4442,110.6465,109.1906,109.773,50434.0
2022-12-14 15:30:00,116.67,117.51,116.56,117.0,156280.0,109.5851,110.3741,109.4818,109.8951,156280.0
2022-12-15 09:30:00,115.5,115.63,113.05,113.72,120933.0,108.4861,108.6083,106.1849,106.8142,120933.0
2022-12-15 10:00:00,113.59,113.79,111.94,112.32,59504.0,106.6921,106.88,105.1423,105.4993,59504.0
2022-12-15 10:30:00,112.31,112.69,111.19,111.52,69161.0,105.4899,105.8468,104.4379,104.7478,69161.0
2022-12-15 11:00:00,111.58,112.13,111.35,111.51,54263.0,104.8042,105.3208,104.5882,104.7384,54263.0
2022-12-15 11:30:00,111.55,112.46,111.36,112.2,55610.0,104.776,105.6308,104.5976,105.3865,55610.0
2022-12-15 12:00:00,112.11,112.21,111.45,111.65,26196.0,105.302,105.3959,104.6821,104.8699,26196.0
2022-12-15 12:30:00,111.66,112.02,111.42,111.91,20889.0,104.8793,105.2175,104.6539,105.1142,20889.0
2022-12-15 13:00:00,111.74,111.84,111.0,111.47,35951.0,104.9545,105.0484,104.2594,104.7009,35951.0
2022-12-15 13:30:00,111.47,112.31,111.28,112.27,38753.0,104.7009,105.4899,104.5224,105.4523,38753.0
2022-12-15 14:00:00,112.28,112.67,111.94,112.58,26621.0,105.4617,105.828,105.1423,105.7435,26621.0
2022-12-15 14:30:00,112.62,113.95,112.57,113.92,33441.0,105.781,107.0303,105.7341,107.0021,33441.0
2022-12-15 15:00:00,113.87,114.49,113.76,114.26,51460.0,106.9551,107.5375,106.8518,107.3214,51460.0
2022-12-15 15:30:00,114.25,114.25,113.47,113.59,166047.0,107.3121,107.3121,106.5794,106.6921,166047.0
2022-12-16 09:30:00,112.52,113.65,111.68,112.31,99150.0,105.6871,106.7485,104.8981,105.4899,99150.0
2022-12-16 10:00:00,112.24,112.51,111.11,111.39,41014.0,105.4241,105.6777,104.3627,104.6257,41014.0
2022-12-16 10:30:00,111.34,112.19,111.19,112.1,60282.0,104.5788,105.3772,104.4379,105.2926,60282.0
2022-12-16 11:00:00,112.15,112.86,111.86,112.61,43063.0,105.3396,106.0065,105.0672,105.7716,43063.0
2022-12-16 11:30:00,112.61,112.66,111.81,111.91,22992.0,105.7716,105.8186,105.0202,105.1142,22992.0
2022-12-16 12:00:00,111.97,112.56,111.97,112.31,22654.0,105.1705,105.7247,105.1705,105.4899,22654.0
2022-12-16 12:30:00,112.26,112.57,111.9,112.13,25759.0,105.4429,105.7341,105.1048,105.3208,25759.0
2022-12-16 13:00:00,112.08,112.24,111.71,111.75,31517.0,105.2738,105.4241,104.9263,104.9639,31517.0
2022-12-16 13:30:00,111.76,112.03,111.65,111.73,29391.0,104.9733,105.2269,104.8699,104.9451,29391.0
2022-12-16 14:00:00,111.73,112.08,111.68,111.79,28814.0,104.9451,105.2738,104.8981,105.0014,28814.0
2022-12-16 14:30:00,111.82,112.64,111.47,112.4,68660.0,105.0296,105.7998,104.7009,105.5744,68660.0
2022-12-16 15:00:00,112.43,112.46,111.51,111.71,69491.0,105.6026,105.6308,104.7384,104.9263,69491.0
2022-12-16 15:30:00,111.73,111.99,111.38,111.73,215211.0,104.9451,105.1893,104.6163,104.9451,215211.0
2022-12-19 09:30:00,111.92,113.5,111.78,111.88,35111.0,105.1235,106.6076,104.992,105.086,35111.0
2022-12-19 10:00:00,112.0,112.06,111.23,111.5,63936.0,105.1987,105.255,104.4754,104.7291,63936.0
2022-12-19 10:30:00,111.5,111.7,110.66,110.73,60016.0,104.7291,104.9169,103.9401,104.0058,60016.0
2022-12-19 11:00:00,110.73,111.32,110.73,110.85,38171.0,104.0058,104.56,104.0058,104.1185,38171.0
2022-12-19 11:30:00,110.9,111.12,110.42,110.64,34004.0,104.1655,104.3721,103.7146,103.9213,34004.0
2022-12-19 12:00:00,110.74,110.87,110.42,110.63,27636.0,104.0152,104.1373,103.7146,103.9119,27636.0
2022-12-19 12:30:00,110.57,110.79,110.36,110.45,50089.0,103.8555,104.0622,103.6583,103.7428,50089.0
2022-12-19 13:00:00,110.45,110.67,110.04,110.32,54178.0,103.7428,103.9495,103.3577,103.6207,54178.0
2022-12-19 13:30:00,110.32,110.46,109.8,109.81,37739.0,103.6207,103.7522,103.1323,103.1417,37739.0
2022-12-19 14:00:00,109.86,110.31,109.55,110.08,47071.0,103.1886,103.6113,102.8975,103.3953,47071.0
2022-12-19 14:30:00,110.08,110.9,110.06,110.26,98849.0,103.3953,104.1655,103.3765,103.5644,98849.0
2022-12-19 15:00:00,110.28,110.28,109.82,110.2,71538.0,103.5831,103.5831,103.1511,103.508,71538.0
2022-12-19 15:30:00,110.19,110.3,109.86,110.25,247364.0,103.4986,103.6019,103.1886,103.555,247364.0
2022-12-20 09:30:00,109.71,110.17,108.42,110.04,44921.0,103.0478,103.4798,101.8361,103.3577,44921.0
2022-12-20 10:00:00,109.93,110.46,109.35,109.92,86211.0,103.2544,103.7522,102.7096,103.245,86211.0
2022-12-20 10:30:00,109.97,110.25,109.57,109.58,58526.0,103.292,103.555,102.9163,102.9256,58526.0
2022-12-20 11:00:00,109.57,110.66,109.5,109.86,90554.0,102.9163,103.9401,102.8505,103.1886,90554.0
2022-12-20 11:30:00,109.86,110.17,109.68,109.94,42491.0,103.1886,103.4798,103.0196,103.2638,42491.0
2022-12-20 12:00:00,110.04,110.07,108.91,109.2,57089.0,103.3577,103.3859,102.2963,102.5687,57089.0
2022-12-20 12:30:00,109.2,109.76,109.0,109.63,25130.0,102.5687,103.0947,102.3809,102.9726,25130.0
2022-12-20 13:00:00,109.62,110.05,109.57,109.86,25120.0,102.9632,103.3671,102.9163,103.1886,25120.0
2022-12-20 13:30:00,109.91,110.08,109.74,109.77,29068.0,103.2356,103.3953,103.0759,103.1041,29068.0
2022-12-20 14:00:00,109.82,110.18,109.61,109.67,18373.0,103.1511,103.4892,102.9538,103.0102,18373.0
2022-12-20 14:30:00,109.73,109.85,108.98,109.14,48991.0,103.0665,103.1792,102.3621,102.5124,48991.0
2022-12-20 15:00:00,109.08,109.44,108.93,109.28,46445.0,102.456,102.7941,102.3151,102.6439,46445.0
2022-12-20 15:30:00,109.28,109.69,108.71,108.72,176335.0,102.6439,103.029,102.1085,102.1179,176335.0
2022-12-21 09:30:00,112.04,114.35,112.0,112.91,315669.0,105.2363,107.406,105.1987,106.0534,315669.0
2022-12-21 10:00:00,112.78,113.23,111.93,112.75,122196.0,105.9313,106.354,105.1329,105.9031,122196.0
2022-12-21 10:30:00,112.68,113.24,112.43,112.43,71719.0,105.8374,106.3634,105.6026,105.6026,71719.0
2022-12-21 11:00:00,112.43,113.01,112.25,112.32,44126.0,105.6026,106.1474,105.4335,105.4993,44126.0
2022-12-21 11:30:00,112.33,112.34,111.68,111.86,57364.0,105.5086,105.518,104.8981,105.0672,57364.0
2022-12-21 12:00:00,111.89,112.33,111.74,111.81,40487.0,105.0954,105.5086,104.9545,105.0202,40487.0
2022-12-21 12:30:00,111.8,112.22,111.7,112.0,35141.0,105.0108,105.4053,104.9169,105.1987,35141.0
2022-12-21 13:00:00,111.98,112.58,111.98,112.49,33175.0,105.1799,105.7435,105.1799,105.6589,33175.0
2022-12-21 13:30:00,112.49,112.67,112.14,112.31,30322.0,105.6589,105.828,105.3302,105.4899,30322.0
2022-12-21 14:00:00,112.31,112.61,112.26,112.32,38687.0,105.4899,105.7716,105.4429,105.4993,38687.0
2022-12-21 14:30:00,112.3,112.49,111.91,112.17,34033.0,105.4805,105.6589,105.1142,105.3584,34033.0
2022-12-21 15:00:00,112.24,112.31,111.89,111.95,38637.0,105.4241,105.4899,105.0954,105.1517,38637.0
2022-12-21 15:30:00,111.91,112.27,111.81,112.27,147438.0,105.1142,105.4523,105.0202,105.4523,147438.0
2022-12-22 09:30:00,110.63,110.77,109.28,110.22,54693.0,103.9119,104.0434,102.6439,103.5268,54693.0
2022-12-22 10:00:00,110.3,110.31,109.4,109.51,31171.0,103.6019,103.6113,102.7566,102.8599,31171.0
2022-12-22 10:30:00,109.42,109.46,108.29,108.8,40647.0,102.7754,102.8129,101.714,102.193,40647.0
2022-12-22 11:00:00,108.81,108.81,107.91,108.06,39644.0,102.2024,102.2024,101.3571,101.4979,39644.0
2022-12-22 11:30:00,108.06,108.35,107.38,107.47,28148.0,101.4979,101.7703,100.8592,100.9438,28148.0
2022-12-22 12:00:00,107.59,107.6,106.82,106.92,26706.0,101.0565,101.0659,100.3332,100.4272,26706.0
2022-12-22 12:30:00,106.83,107.23,106.51,107.18,23479.0,100.3426,100.7184,100.0421,100.6714,23479.0
2022-12-22 13:00:00,107.13,107.82,106.73,107.58,47946.0,100.6244,101.2725,100.2487,101.0471,47946.0
2022-12-22 13:30:00,107.63,107.79,107.3,107.38,22773.0,101.0941,101.2443,100.7841,100.8592,22773.0
2022-12-22 14:00:00,107.43,108.33,107.37,108.18,31684.0,100.9062,101.7516,100.8498,101.6107,31684.0
2022-12-22 14:30:00,108.15,108.87,107.97,108.87,29741.0,101.5825,102.2588,101.4134,102.2588,29741.0
2022-12-22 15:00:00,108.88,109.57,108.54,109.51,55709.0,102.2682,102.9163,101.9488,102.8599,55709.0
2022-12-22 15:30:00,109.54,109.54,108.64,108.83,225774.0,102.8881,102.8881,102.0427,102.2212,225774.0
2022-12-23 09:30:00,108.12,109.06,107.47,108.66,45821.0,101.5543,102.4372,100.9438,102.0615,45821.0
2022-12-23 10:00:00,108.73,109.66,108.73,109.28,59068.0,102.1273,103.0008,102.1273,102.6439,59068.0
2022-12-23 10:30:00,109.34,109.45,108.54,108.68,49118.0,102.7002,102.8035,101.9488,102.0803,49118.0
2022-12-23 11:00:00,108.65,109.11,108.47,108.75,33473.0,102.0521,102.4842,101.8831,102.146,33473.0
2022-12-23 11:30:00,108.83,109.45,108.77,109.41,18200.0,102.2212,102.8035,102.1648,102.766,18200.0
2022-12-23 12:00:00,109.37,109.84,109.25,109.51,28103.0,102.7284,103.1699,102.6157,102.8599,28103.0
2022-12-23 12:30:00,109.51,109.86,109.32,109.47,16293.0,102.8599,103.1886,102.6814,102.8223,16293.0
2022-12-23 13:00:00,109.56,109.68,109.2,109.68,33275.0,102.9069,103.0196,102.5687,103.0196,33275.0
2022-12-23 13:30:00,109.69,110.41,109.69,110.2,37269.0,103.029,103.7052,103.029,103.508,37269.0
2022-12-23 14:00:00,110.21,110.24,109.53,109.53,16878.0,103.5174,103.5456,102.8787,102.8787,16878.0
2022-12-23 14:30:00,109.62,110.23,109.58,110.2,29034.0,102.9632,103.5362,102.9256,103.508,29034.0
2022-12-23 15:00:00,110.25,110.88,110.01,110.86,63455.0,103.555,104.1467,103.3295,104.1279,63455.0
2022-12-23 15:30:00,110.9,111.35,110.58,111.14,236826.0,104.1655,104.5882,103.8649,104.3909,236826.0
2022-12-27 09:30:00,111.38,112.48,111.0,111.99,44377.0,104.6163,105.6495,104.2594,105.1893,44377.0
2022-12-27 10:00:00,111.93,115.95,111.93,115.37,128707.0,105.1329,108.9088,105.1329,108.364,128707.0
2022-12-27 10:30:00,115.42,116.77,115.16,116.58,135568.0,108.411,109.679,108.1668,109.5006,135568.0
2022-12-27 11:00:00,116.52,117.13,115.4,116.79,110520.0,109.4442,110.0172,108.3922,109.6978,110520.0
2022-12-27 11:30:00,116.9,118.31,116.7,117.71,84457.0,109.8011,111.1255,109.6133,110.5619,84457.0
2022-12-27 12:00:00,117.71,118.06,117.18,117.51,68561.0,110.5619,110.8907,110.0641,110.3741,68561.0
2022-12-27 12:30:00,117.48,117.76,116.6,117.07,59761.0,110.3459,110.6089,109.5193,109.9608,59761.0
2022-12-27 13:00:00,116.97,117.66,116.97,117.54,46508.0,109.8669,110.515,109.8669,110.4023,46508.0
2022-12-27 13:30:00,117.51,117.59,117.09,117.31,39066.0,110.3741,110.4492,109.9796,110.1862,39066.0
2022-12-27 14:00:00,117.29,117.9,117.28,117.52,55383.0,110.1674,110.7404,110.1581,110.3835,55383.0
2022-12-27 14:30:00,117.45,117.87,116.91,117.83,74546.0,110.3177,110.7122,109.8105,110.6747,74546.0
2022-12-27 15:00:00,117.87,118.04,117.48,117.71,95227.0,110.7122,110.8719,110.3459,110.5619,95227.0
2022-12-27 15:30:00,117.78,118.3,117.38,118.25,297135.0,110.6277,111.1161,110.252,111.0692,297135.0
2022-12-28 09:30:00,118.38,119.84,117.34,118.23,85591.0,111.1913,112.5626,110.2144,111.0504,85591.0
2022-12-28 10:00:00,118.0,118.36,116.92,117.0,81003.0,110.8343,111.1725,109.8199,109.8951,81003.0
2022-12-28 10:30:00,117.07,117.33,115.79,115.79,59502.0,109.9608,110.205,108.7585,108.7585,59502.0
2022-12-28 11:00:00,115.77,116.33,115.63,115.94,76042.0,108.7398,109.2657,108.6083,108.8994,76042.0
2022-12-28 11:30:00,115.92,116.12,115.03,115.03,45532.0,108.8806,109.0685,108.0447,108.0447,45532.0
2022-12-28 12:00:00,115.0,115.38,114.6,115.25,81839.0,108.0165,108.3734,107.6408,108.2513,81839.0
2022-12-28 12:30:00,115.2,115.96,115.11,115.81,33759.0,108.2044,108.9182,108.1198,108.7773,33759.0
2022-12-28 13:00:00,115.84,116.12,115.53,115.68,36892.0,108.8055,109.0685,108.5143,108.6552,36892.0
2022-12-28 13:30:00,115.66,115.82,115.33,115.52,29311.0,108.6364,108.7867,108.3265,108.5049,29311.0
2022-12-28 14:00:00,115.48,115.76,115.03,115.03,28582.0,108.4674,108.7304,108.0447,108.0447,28582.0
2022-12-28 14:30:00,115.03,115.24,114.71,114.95,29343.0,108.0447,108.2419,107.7441,107.9695,29343.0
2022-12-28 15:00:00,114.93,114.93,113.91,113.97,54538.0,107.9508,107.9508,106.9927,107.0491,54538.0
2022-12-28 15:30:00,114.01,115.07,113.96,114.94,199441.0,107.0866,108.0823,107.0397,107.9602,199441.0
2022-12-29 09:30:00,115.84,116.5,115.35,116.38,28540.0,108.8055,109.4254,108.3453,109.3127,28540.0
2022-12-29 10:00:00,116.49,117.2,116.12,117.04,39268.0,109.416,110.0829,109.0685,109.9326,39268.0
2022-12-29 10:30:00,117.13,117.7,117.02,117.45,36186.0,110.0172,110.5526,109.9138,110.3177,36186.0
2022-12-29 11:00:00,117.48,117.57,116.78,117.22,12319.0,110.3459,110.4304,109.6884,110.1017,12319.0
2022-12-29 11:30:00,117.19,117.47,117.01,117.03,22639.0,110.0735,110.3365,109.9045,109.9232,22639.0
2022-12-29 12:00:00,117.0,117.64,116.81,117.48,60187.0,109.8951,110.4962,109.7166,110.3459,60187.0
2022-12-29 12:30:00,117.48,117.48,117.07,117.31,22117.0,110.3459,110.3459,109.9608,110.1862,22117.0
2022-12-29 13:00:00,117.26,117.63,117.12,117.6,21256.0,110.1393,110.4868,110.0078,110.4586,21256.0
2022-12-29 13:30:00,117.6,117.98,117.31,117.93,27846.0,110.4586,110.8155,110.1862,110.7686,27846.0
2022-12-29 14:00:00,117.94,118.97,117.92,118.93,36750.0,110.778,111.7454,110.7592,111.7079,36750.0
2022-12-29 14:30:00,118.93,119.04,118.66,118.7,45199.0,111.7079,111.8112,111.4543,111.4918,45199.0
2022-12-29 15:00:00,118.69,118.9,118.18,118.25,71438.0,111.4824,111.6797,111.0034,111.0692,71438.0
2022-12-29 15:30:00,118.25,118.49,118.15,118.42,131249.0,111.0692,111.2946,110.9752,111.2288,131249.0
2022-12-30 09:30:00,118.33,119.39,116.92,119.39,49087.0,111.1443,112.1399,109.8199,112.1399,49087.0
2022-12-30 10:00:00,119.31,120.58,119.22,120.21,82589.0,112.0648,113.2577,111.9802,112.9101,82589.0
2022-12-30 10:30:00,120.27,120.5,120.06,120.33,45755.0,112.9665,113.1825,112.7692,113.0228,45755.0
2022-12-30 11:00:00,120.2,120.51,119.36,119.52,46718.0,112.9007,113.1919,112.1117,112.262,46718.0
2022-12-30 11:30:00,119.47,120.19,119.19,119.93,41745.0,112.2151,112.8913,111.9521,112.6471,41745.0
2022-12-30 12:00:00,119.96,120.46,119.8,120.39,34684.0,112.6753,113.1449,112.525,113.0792,34684.0
2022-12-30 12:30:00,120.41,120.46,120.01,120.31,29480.0,113.098,113.1449,112.7223,113.0041,29480.0
2022-12-30 13:00:00,120.22,120.22,119.21,119.56,23961.0,112.9195,112.9195,111.9709,112.2996,23961.0
2022-12-30 13:30:00,119.53,119.78,119.29,119.75,36432.0,112.2714,112.5062,112.046,112.4781,36432.0
2022-12-30 14:00:00,119.82,119.84,119.23,119.5,24767.0,112.5438,112.5626,111.9896,112.2432,24767.0
2022-12-30 14:30:00,119.53,119.62,119.09,119.25,23504.0,112.2714,112.356,111.8581,112.0084,23504.0
2022-12-30 15:00:00,119.26,119.53,119.18,119.2,32317.0,112.0178,112.2714,111.9427,111.9615,32317.0
2022-12-30 15:30:00,119.18,120.45,119.16,120.33,173834.0,111.9427,113.1356,111.9239,113.0228,173834.0
2023-01-03 09:30:00,120.59,122.72,120.11,121.45,170672.0,113.2671,115.2677,112.8162,114.0748,170672.0
2023-01-03 10:00:00,121.29,123.25,121.2,123.17,110666.0,113.9245,115.7655,113.84,115.6904,110666.0
2023-01-03 10:30:00,123.14,123.2,121.68,122.34,134042.0,115.6622,115.7186,114.2909,114.9108,134042.0
2023-01-03 11:00:00,122.4,122.48,120.96,121.15,52875.0,114.9671,115.0423,113.6146,113.793,52875.0
2023-01-03 11:30:00,121.09,121.49,119.91,120.28,101290.0,113.7367,114.1124,112.6283,112.9759,101290.0
2023-01-03 12:00:00,120.19,120.28,119.24,119.8,39794.0,112.8913,112.9759,111.999,112.525,39794.0
2023-01-03 12:30:00,119.81,120.07,118.94,119.17,58911.0,112.5344,112.7786,111.7172,111.9333,58911.0
2023-01-03 13:00:00,119.15,119.74,118.71,119.65,32550.0,111.9145,112.4687,111.5012,112.3841,32550.0
2023-01-03 13:30:00,119.67,119.67,118.73,118.73,28446.0,112.4029,112.4029,111.52,111.52,28446.0
2023-01-03 14:00:00,118.72,119.35,118.6,119.05,36108.0,111.5106,112.1024,111.3979,111.8206,36108.0
2023-01-03 14:30:00,118.96,119.85,118.55,119.69,51249.0,111.736,112.572,111.3509,112.4217,51249.0
2023-01-03 15:00:00,119.68,120.4,119.61,120.02,48776.0,112.4123,113.0886,112.3466,112.7317,48776.0
2023-01-03 15:30:00,120.03,120.59,119.75,120.58,161436.0,112.7411,113.2671,112.4781,113.2577,161436.0
2023-01-04 09:30:00,121.26,123.19,121.12,123.18,43612.0,113.8964,115.7092,113.7649,115.6998,43612.0
2023-01-04 10:00:00,122.97,123.51,122.33,123.37,68896.0,115.5025,116.0097,114.9014,115.8782,68896.0
2023-01-04 10:30:00,123.52,124.38,122.83,124.14,137502.0,116.0191,116.8269,115.371,116.6015,137502.0
2023-01-04 11:00:00,124.08,124.38,123.72,124.09,62997.0,116.5451,116.8269,116.207,116.5545,62997.0
2023-01-04 11:30:00,124.04,125.06,124.04,124.72,56225.0,116.5075,117.4656,116.5075,117.1463,56225.0
2023-01-04 12:00:00,124.72,124.77,124.23,124.42,40184.0,117.1463,117.1932,116.686,116.8645,40184.0
2023-01-04 12:30:00,124.42,124.46,123.84,124.07,33467.0,116.8645,116.902,116.3197,116.5357,33467.0
2023-01-04 13:00:00,124.08,124.47,123.86,124.4,19890.0,116.5451,116.9114,116.3385,116.8457,19890.0
2023-01-04 13:30:00,124.42,125.04,124.28,124.63,69814.0,116.8645,117.4468,116.733,117.0617,69814.0
2023-01-04 14:00:00,124.63,124.98,123.27,123.3,66301.0,117.0617,117.3905,115.7843,115.8125,66301.0
2023-01-04 14:30:00,123.32,123.9,123.25,123.52,48970.0,115.8313,116.376,115.7655,116.0191,48970.0
2023-01-04 15:00:00,123.56,123.68,123.11,123.21,44180.0,116.0567,116.1694,115.634,115.7279,44180.0
2023-01-04 15:30:00,123.21,123.89,122.68,123.81,169952.0,115.7279,116.3667,115.2301,116.2915,169952.0
2023-01-05 09:30:00,122.85,123.46,122.18,123.0,121683.0,115.3898,115.9628,114.7605,115.5307,121683.0
2023-01-05 10:00:00,123.07,124.34,122.99,123.78,30841.0,115.5965,116.7893,115.5213,116.2633,30841.0
2023-01-05 10:30:00,123.78,124.43,123.37,123.45,49801.0,116.2633,116.8739,115.8782,115.9534,49801.0
2023-01-05 11:00:00,123.45,123.69,123.21,123.52,36811.0,115.9534,116.1788,115.7279,116.0191,36811.0
2023-01-05 11:30:00,123.52,124.13,123.48,123.98,49825.0,116.0191,116.5921,115.9816,116.4512,49825.0
2023-01-05 12:00:00,123.99,124.04,122.87,123.58,47848.0,116.4606,116.5075,115.4086,116.0755,47848.0
2023-01-05 12:30:00,123.58,124.16,123.56,124.12,33664.0,116.0755,116.6203,116.0567,116.5827,33664.0
2023-01-05 13:00:00,124.16,124.2,123.53,124.06,72551.0,116.6203,116.6578,116.0285,116.5263,72551.0
2023-01-05 13:30:00,124.1,124.2,123.57,123.61,45803.0,116.5639,116.6578,116.0661,116.1037,45803.0
2023-01-05 14:00:00,123.61,123.97,123.57,123.86,23343.0,116.1037,116.4418,116.0661,116.3385,23343.0
2023-01-05 14:30:00,123.91,124.3,123.74,123.98,25602.0,116.3854,116.7518,116.2258,116.4512,25602.0
2023-01-05 15:00:00,124.0,124.69,123.91,124.59,37698.0,116.47,117.1181,116.3854,117.0241,37698.0
2023-01-05 15:30:00,124.58,125.08,124.41,125.03,225252.0,117.0148,117.4844,116.8551,117.4374,225252.0
2023-01-06 09:30:00,126.01,128.04,125.85,127.34,149615.0,118.3579,120.2646,118.2076,119.6072,149615.0
2023-01-06 10:00:00,127.56,129.1,127.19,129.06,79819.0,119.8138,121.2603,119.4663,121.2227,79819.0
2023-01-06 10:30:00,129.02,129.67,128.92,129.14,85962.0,121.1851,121.7957,121.0912,121.2978,85962.0
2023-01-06 11:00:00,129.21,129.22,127.21,127.23,90700.0,121.3636,121.373,119.485,119.5038,90700.0
2023-01-06 11:30:00,127.22,127.7,126.91,127.39,65495.0,119.4944,119.9453,119.2033,119.6541,65495.0
2023-01-06 12:00:00,127.34,127.37,126.87,127.04,35462.0,119.6072,119.6353,119.1657,119.3254,35462.0
2023-01-06 12:30:00,127.04,127.25,126.49,126.78,49521.0,119.3254,119.5226,118.8088,119.0812,49521.0
2023-01-06 13:00:00,126.77,127.02,126.7,126.91,33306.0,119.0718,119.3066,119.006,119.2033,33306.0
2023-01-06 13:30:00,126.89,126.99,126.59,126.84,28187.0,119.1845,119.2784,118.9027,119.1375,28187.0
2023-01-06 14:00:00,126.94,127.3,126.26,127.15,63163.0,119.2314,119.5696,118.5927,119.4287,63163.0
2023-01-06 14:30:00,127.16,128.24,127.16,128.24,84719.0,119.4381,120.4525,119.4381,120.4525,84719.0
2023-01-06 15:00:00,128.24,128.52,127.87,128.06,75429.0,120.4525,120.7155,120.105,120.2834,75429.0
2023-01-06 15:30:00,128.06,128.46,127.97,128.06,200316.0,120.2834,120.6591,120.1989,120.2834,200316.0
2023-01-09 09:30:00,128.0,129.73,127.05,128.25,132584.0,120.2271,121.852,119.3348,120.4619,132584.0
2023-01-09 10:00:00,128.32,129.96,128.2,129.65,32980.0,120.5276,122.068,120.4149,121.7769,32980.0
2023-01-09 10:30:00,129.65,129.91,129.16,129.3,51577.0,121.7769,122.0211,121.3166,121.4481,51577.0
2023-01-09 11:00:00,129.29,130.19,129.29,129.79,57409.0,121.4387,122.2841,121.4387,121.9084,57409.0
2023-01-09 11:30:00,129.75,129.82,129.14,129.64,23241.0,121.8708,121.9366,121.2978,121.7675,23241.0
2023-01-09 12:00:00,129.68,129.73,129.32,129.52,23678.0,121.8051,121.852,121.4669,121.6548,23678.0
2023-01-09 12:30:00,129.53,129.65,129.09,129.09,28955.0,121.6642,121.7769,121.2509,121.2509,28955.0
2023-01-09 13:00:00,129.18,129.3,128.78,128.91,26610.0,121.3354,121.4481,120.9597,121.0818,26610.0
2023-01-09 13:30:00,128.89,128.95,128.23,128.82,27977.0,121.063,121.1194,120.4431,120.9973,27977.0
2023-01-09 14:00:00,128.86,129.42,128.77,129.22,39536.0,121.0348,121.5608,120.9503,121.373,39536.0
2023-01-09 14:30:00,129.2,129.36,128.96,129.11,44395.0,121.3542,121.5045,121.1288,121.2697,44395.0
2023-01-09 15:00:00,129.09,129.24,128.84,128.87,42235.0,121.2509,121.3918,121.0161,121.0442,42235.0
2023-01-09 15:30:00,128.87,128.9,128.35,128.35,144091.0,121.0442,121.0724,120.5558,120.5558,144091.0
2023-01-10 09:30:00,127.9,129.34,127.9,128.47,35539.0,120.1331,121.4857,120.1331,120.6685,35539.0
2023-01-10 10:00:00,128.3,128.96,127.96,128.28,30450.0,120.5089,121.1288,120.1895,120.4901,30450.0
2023-01-10 10:30:00,128.4,128.4,127.05,128.04,50049.0,120.6028,120.6028,119.3348,120.2646,50049.0
2023-01-10 11:00:00,128.07,128.22,127.56,127.83,17481.0,120.2928,120.4337,119.8138,120.0674,17481.0
2023-01-10 11:30:00,127.77,128.5,127.77,128.42,51740.0,120.011,120.6967,120.011,120.6216,51740.0
2023-01-10 12:00:00,128.46,128.75,128.18,128.57,34307.0,120.6591,120.9315,120.3961,120.7625,34307.0
2023-01-10 12:30:00,128.64,128.64,127.87,127.92,9634.0,120.8282,120.8282,120.105,120.1519,9634.0
2023-01-10 13:00:00,127.83,128.13,127.83,128.08,7406.0,120.0674,120.3492,120.0674,120.3022,7406.0
2023-01-10 13:30:00,128.08,128.61,128.08,128.28,12874.0,120.3022,120.8,120.3022,120.4901,12874.0
2023-01-10 14:00:00,128.32,128.7,128.2,128.6,15292.0,120.5276,120.8846,120.4149,120.7906,15292.0
2023-01-10 14:30:00,128.52,128.79,128.42,128.78,19267.0,120.7155,120.9691,120.6216,120.9597,19267.0
2023-01-10 15:00:00,128.83,129.3,128.83,129.09,16880.0,121.0067,121.4481,121.0067,121.2509,16880.0
2023-01-10 15:30:00,129.08,129.1,128.43,128.52,126530.0,121.2415,121.2603,120.631,120.7155,126530.0
2023-01-11 09:30:00,129.12,129.6,127.54,129.06,87584.0,121.2791,121.7299,119.795,121.2227,87584.0
2023-01-11 10:00:00,129.07,129.77,129.07,129.36,36196.0,121.2321,121.8896,121.2321,121.5045,36196.0
2023-01-11 10:30:00,129.35,129.35,128.21,128.37,25499.0,121.4951,121.4951,120.4243,120.5746,25499.0
2023-01-11 11:00:00,128.36,128.84,128.19,128.5,27002.0,120.5652,121.0161,120.4055,120.6967,27002.0
2023-01-11 11:30:00,128.5,128.71,127.98,128.19,29465.0,120.6967,120.894,120.2083,120.4055,29465.0
2023-01-11 12:00:00,128.25,129.03,128.2,128.7,22332.0,120.4619,121.1945,120.4149,120.8846,22332.0
2023-01-11 12:30:00,128.7,129.1,128.58,128.58,19030.0,120.8846,121.2603,120.7719,120.7719,19030.0
2023-01-11 13:00:00,128.58,128.8,128.22,128.58,16296.0,120.7719,120.9785,120.4337,120.7719,16296.0
2023-01-11 13:30:00,128.48,128.7,128.35,128.43,22153.0,120.6779,120.8846,120.5558,120.631,22153.0
2023-01-11 14:00:00,128.49,128.77,128.02,128.03,19910.0,120.6873,120.9503,120.2459,120.2553,19910.0
2023-01-11 14:30:00,128.06,128.07,127.06,127.15,32279.0,120.2834,120.2928,119.3442,119.4287,32279.0
2023-01-11 15:00:00,127.15,127.47,127.15,127.31,37954.0,119.4287,119.7293,119.4287,119.579,37954.0
2023-01-11 15:30:00,127.27,127.49,126.76,127.45,119954.0,119.5414,119.748,119.0624,119.7105,119954.0
2023-01-12 09:30:00,128.41,129.67,127.99,128.29,136581.0,120.6122,121.7957,120.2177,120.4995,136581.0
2023-01-12 10:00:00,128.38,130.37,128.25,129.74,97243.0,120.584,122.4532,120.4619,121.8614,97243.0
2023-01-12 10:30:00,129.78,130.95,129.65,130.31,66231.0,121.899,122.9979,121.7769,122.3968,66231.0
2023-01-12 11:00:00,130.19,130.19,129.37,129.51,28214.0,122.2841,122.2841,121.5139,121.6454,28214.0
2023-01-12 11:30:00,129.47,129.58,129.02,129.56,14393.0,121.6078,121.7111,121.1851,121.6923,14393.0
2023-01-12 12:00:00,129.49,129.78,129.18,129.72,30356.0,121.6266,121.899,121.3354,121.8426,30356.0
2023-01-12 12:30:00,129.69,131.09,129.69,131.08,115379.0,121.8144,123.1294,121.8144,123.12,115379.0
2023-01-12 13:00:00,131.1,131.12,128.65,128.7,38541.0,123.1388,123.1576,120.8376,120.8846,38541.0
2023-01-12 13:30:00,128.69,129.19,128.12,128.89,42042.0,120.8752,121.3448,120.3398,121.063,42042.0
2023-01-12 14:00:00,128.92,129.21,128.63,128.72,23092.0,121.0912,121.3636,120.8188,120.9033,23092.0
2023-01-12 14:30:00,128.71,129.11,128.64,129.11,20400.0,120.894,121.2697,120.8282,121.2697,20400.0
2023-01-12 15:00:00,129.08,129.4,128.48,128.68,50526.0,121.2415,121.5421,120.6779,120.8658,50526.0
2023-01-12 15:30:00,128.7,129.06,128.46,128.58,172843.0,120.8846,121.2227,120.6591,120.7719,172843.0
2023-01-13 09:30:00,126.62,128.78,125.96,128.71,23094.0,118.9309,120.9597,118.311,120.894,23094.0
2023-01-13 10:00:00,128.65,129.07,128.54,128.74,22887.0,120.8376,121.2321,120.7343,120.9221,22887.0
2023-01-13 10:30:00,128.76,129.93,128.69,129.51,49505.0,120.9409,122.0399,120.8752,121.6454,49505.0
2023-01-13 11:00:00,129.52,129.58,129.02,129.04,30808.0,121.6548,121.7111,121.1851,121.2039,30808.0
2023-01-13 11:30:00,129.03,129.49,128.85,129.24,21613.0,121.1945,121.6266,121.0255,121.3918,21613.0
2023-01-13 12:00:00,129.32,129.41,128.87,129.28,23247.0,121.4669,121.5514,121.0442,121.4293,23247.0
2023-01-13 12:30:00,129.28,129.47,129.05,129.32,17719.0,121.4293,121.6078,121.2133,121.4669,17719.0
2023-01-13 13:00:00,129.32,129.38,129.1,129.23,23308.0,121.4669,121.5233,121.2603,121.3824,23308.0
2023-01-13 13:30:00,129.26,129.56,128.97,129.14,30381.0,121.4106,121.6923,121.1382,121.2978,30381.0
2023-01-13 14:00:00,129.13,129.22,128.51,128.64,24220.0,121.2885,121.373,120.7061,120.8282,24220.0
2023-01-13 14:30:00,128.64,128.67,128.06,128.06,28913.0,120.8282,120.8564,120.2834,120.2834,28913.0
2023-01-13 15:00:00,128.06,128.54,127.81,128.54,45626.0,120.2834,120.7343,120.0486,120.7343,45626.0
2023-01-13 15:30:00,128.66,128.83,128.48,128.72,119932.0,120.847,121.0067,120.6779,120.9033,119932.0
2023-01-17 09:30:00,127.67,128.06,126.78,127.33,19595.0,119.9171,120.2834,119.0812,119.5978,19595.0
2023-01-17 10:00:00,127.33,129.35,127.22,129.15,23960.0,119.5978,121.4951,119.4944,121.3072,23960.0
2023-01-17 10:30:00,129.19,129.27,128.51,128.91,27099.0,121.3448,121.42,120.7061,121.0818,27099.0
2023-01-17 11:00:00,128.92,128.92,128.15,128.33,24960.0,121.0912,121.0912,120.368,120.537,24960.0
2023-01-17 11:30:00,128.4,128.56,127.84,127.84,17780.0,120.6028,120.7531,120.0768,120.0768,17780.0
2023-01-17 12:00:00,127.94,128.1,127.55,127.64,13295.0,120.1707,120.321,119.8044,119.8889,13295.0
2023-01-17 12:30:00,127.67,127.97,127.29,127.88,20489.0,119.9171,120.1989,119.5602,120.1144,20489.0
2023-01-17 13:00:00,127.9,127.96,127.61,127.92,13753.0,120.1331,120.1895,119.8608,120.1519,13753.0
2023-01-17 13:30:00,127.91,127.95,127.32,127.6,16716.0,120.1425,120.1801,119.5884,119.8514,16716.0
2023-01-17 14:00:00,127.52,127.65,126.96,127.03,33436.0,119.7762,119.8983,119.2502,119.316,33436.0
2023-01-17 14:30:00,127.05,127.52,127.02,127.08,25942.0,119.3348,119.7762,119.3066,119.3629,25942.0
2023-01-17 15:00:00,127.07,127.29,126.73,127.17,28816.0,119.3535,119.5602,119.0342,119.4475,28816.0
2023-01-17 15:30:00,127.16,127.45,126.7,126.71,93770.0,119.4381,119.7105,119.006,119.0154,93770.0
2023-01-18 09:30:00,126.58,127.24,125.01,127.02,50708.0,118.8933,119.5132,117.4186,119.3066,50708.0
2023-01-18 10:00:00,127.17,127.63,126.34,126.47,22077.0,119.4475,119.8795,118.6679,118.79,22077.0
2023-01-18 10:30:00,126.52,126.52,125.32,125.46,42907.0,118.8369,118.8369,117.7098,117.8413,42907.0
2023-01-18 11:00:00,125.4,125.75,124.79,125.09,30162.0,117.785,118.1137,117.212,117.4938,30162.0
2023-01-18 11:30:00,125.02,125.51,124.78,125.34,29788.0,117.428,117.8883,117.2026,117.7286,29788.0
2023-01-18 12:00:00,125.37,125.41,124.5,124.55,18416.0,117.7568,117.7944,116.9396,116.9866,18416.0
2023-01-18 12:30:00,124.53,124.96,124.48,124.67,16669.0,116.9678,117.3717,116.9208,117.0993,16669.0
2023-01-18 13:00:00,124.66,124.95,124.28,124.94,22066.0,117.0899,117.3623,116.733,117.3529,22066.0
2023-01-18 13:30:00,124.94,125.03,124.44,124.75,26552.0,117.3529,117.4374,116.8833,117.1744,26552.0
2023-01-18 14:00:00,124.69,124.69,123.45,123.55,78719.0,117.1181,117.1181,115.9534,116.0473,78719.0
2023-01-18 14:30:00,123.53,124.07,123.06,124.03,84468.0,116.0285,116.5357,115.5871,116.4982,84468.0
2023-01-18 15:00:00,124.01,124.88,123.94,124.76,36819.0,116.4794,117.2965,116.4136,117.1838,36819.0
2023-01-18 15:30:00,124.75,125.13,124.33,124.48,185746.0,117.1744,117.5314,116.7799,116.9208,185746.0
2023-01-19 09:30:00,123.05,123.57,121.86,122.29,58892.0,115.5777,116.0661,114.4599,114.8638,58892.0
2023-01-19 10:00:00,122.21,122.27,120.45,121.11,81771.0,114.7887,114.845,113.1356,113.7555,81771.0
2023-01-19 10:30:00,120.94,120.96,120.18,120.31,35019.0,113.5958,113.6146,112.8819,113.0041,35019.0
2023-01-19 11:00:00,120.35,120.75,119.77,119.78,85762.0,113.0416,113.4173,112.4968,112.5062,85762.0
2023-01-19 11:30:00,119.85,120.1,119.48,120.01,36388.0,112.572,112.8068,112.2245,112.7223,36388.0
2023-01-19 12:00:00,120.03,120.08,119.41,119.67,75480.0,112.7411,112.788,112.1587,112.4029,75480.0
2023-01-19 12:30:00,119.69,119.78,119.22,119.77,39972.0,112.4217,112.5062,111.9802,112.4968,39972.0
2023-01-19 13:00:00,119.8,120.57,119.68,120.57,46788.0,112.525,113.2483,112.4123,113.2483,46788.0
2023-01-19 13:30:00,120.6,121.31,120.57,121.31,52587.0,113.2764,113.9433,113.2483,113.9433,52587.0
2023-01-19 14:00:00,121.27,121.6,120.63,121.51,49341.0,113.9058,114.2157,113.3046,114.1312,49341.0
2023-01-19 14:30:00,121.45,121.82,120.85,121.0,42708.0,114.0748,114.4224,113.5113,113.6522,42708.0
2023-01-19 15:00:00,120.98,121.12,120.54,120.67,50054.0,113.6334,113.7649,113.2201,113.3422,50054.0
2023-01-19 15:30:00,120.62,120.69,120.01,120.32,190489.0,113.2952,113.361,112.7223,113.0134,190489.0
2023-01-20 09:30:00,120.31,120.82,119.44,120.51,55940.0,113.0041,113.4831,112.1869,113.1919,55940.0
2023-01-20 10:00:00,120.3,121.48,120.3,120.83,24391.0,112.9947,114.103,112.9947,113.4925,24391.0
2023-01-20 10:30:00,121.03,121.03,119.69,119.7,22870.0,113.6803,113.6803,112.4217,112.4311,22870.0
2023-01-20 11:00:00,119.71,120.92,119.69,120.14,23337.0,112.4405,113.577,112.4217,112.8444,23337.0
2023-01-20 11:30:00,120.17,121.58,119.75,121.33,39267.0,112.8726,114.1969,112.4781,113.9621,39267.0
2023-01-20 12:00:00,121.4,122.16,121.4,121.78,34782.0,114.0279,114.7417,114.0279,114.3848,34782.0
2023-01-20 12:30:00,121.72,122.94,121.7,122.61,35976.0,114.3284,115.4743,114.3096,115.1644,35976.0
2023-01-20 13:00:00,122.62,122.97,121.92,122.93,44503.0,115.1738,115.5025,114.5163,115.465,44503.0
2023-01-20 13:30:00,122.93,123.35,122.92,123.27,53119.0,115.465,115.8594,115.4556,115.7843,53119.0
2023-01-20 14:00:00,123.28,123.84,123.16,123.81,38333.0,115.7937,116.3197,115.681,116.2915,38333.0
2023-01-20 14:30:00,123.79,124.1,123.49,123.73,32662.0,116.2727,116.5639,115.9909,116.2164,32662.0
2023-01-20 15:00:00,123.76,123.85,123.14,123.48,64555.0,116.2446,116.3291,115.6622,115.9816,64555.0
2023-01-20 15:30:00,123.5,123.63,123.02,123.05,184599.0,116.0003,116.1224,115.5495,115.5777,184599.0
2023-01-23 09:30:00,123.99,125.77,123.84,125.1,74901.0,116.4606,118.1325,116.3197,117.5032,74901.0
2023-01-23 10:00:00,125.08,126.08,124.92,125.73,65054.0,117.4844,118.4237,117.3341,118.0949,65054.0
2023-01-23 10:30:00,125.6,125.85,125.27,125.85,29290.0,117.9728,118.2076,117.6629,118.2076,29290.0
2023-01-23 11:00:00,125.84,126.07,125.34,125.38,31718.0,118.1982,118.4143,117.7286,117.7662,31718.0
2023-01-23 11:30:00,125.37,125.84,125.14,125.79,25392.0,117.7568,118.1982,117.5407,118.1513,25392.0
2023-01-23 12:00:00,125.75,125.75,125.12,125.26,11111.0,118.1137,118.1137,117.522,117.6535,11111.0
2023-01-23 12:30:00,125.3,125.55,125.22,125.43,13062.0,117.691,117.9259,117.6159,117.8131,13062.0
2023-01-23 13:00:00,125.42,125.71,125.24,125.24,12311.0,117.8037,118.0761,117.6347,117.6347,12311.0
2023-01-23 13:30:00,125.32,125.55,125.21,125.33,18076.0,117.7098,117.9259,117.6065,117.7192,18076.0
2023-01-23 14:00:00,125.27,125.28,124.83,125.23,20247.0,117.6629,117.6722,117.2496,117.6253,20247.0
2023-01-23 14:30:00,125.23,125.28,124.71,125.01,32922.0,117.6253,117.6722,117.1369,117.4186,32922.0
2023-01-23 15:00:00,125.0,125.43,124.79,125.3,23776.0,117.4093,117.8131,117.212,117.691,23776.0
2023-01-23 15:30:00,125.36,126.08,125.26,126.04,126246.0,117.7474,118.4237,117.6535,118.3861,126246.0
2023-01-24 09:30:00,125.5,126.36,125.5,125.62,7905.0,117.8789,118.6867,117.8789,117.9916,7905.0
2023-01-24 10:00:00,125.28,126.56,124.81,126.3,18314.0,117.6722,118.8745,117.2308,118.6303,18314.0
2023-01-24 10:30:00,126.23,126.49,125.43,126.07,12162.0,118.5646,118.8088,117.8131,118.4143,12162.0
2023-01-24 11:00:00,126.06,126.55,125.98,126.51,11650.0,118.4049,118.8651,118.3297,118.8276,11650.0
2023-01-24 11:30:00,126.46,126.46,125.5,125.61,11297.0,118.7806,118.7806,117.8789,117.9822,11297.0
2023-01-24 12:00:00,125.64,125.69,125.3,125.39,10618.0,118.0104,118.0573,117.691,117.7756,10618.0
2023-01-24 12:30:00,125.31,125.55,125.14,125.33,7262.0,117.7004,117.9259,117.5407,117.7192,7262.0
2023-01-24 13:00:00,125.25,125.27,124.89,125.18,9076.0,117.6441,117.6629,117.3059,117.5783,9076.0
2023-01-24 13:30:00,125.2,125.82,125.19,125.59,14182.0,117.5971,118.1795,117.5877,117.9634,14182.0
2023-01-24 14:00:00,125.54,125.63,125.27,125.36,10126.0,117.9165,118.001,117.6629,117.7474,10126.0
2023-01-24 14:30:00,125.33,125.61,125.32,125.6,10279.0,117.7192,117.9822,117.7098,117.9728,10279.0
2023-01-24 15:00:00,125.61,125.71,125.45,125.54,10974.0,117.9822,118.0761,117.8319,117.9165,10974.0
2023-01-24 15:30:00,125.5,125.71,125.16,125.44,79480.0,117.8789,118.0761,117.5595,117.8225,79480.0
2023-01-25 09:30:00,123.98,123.98,122.32,122.58,27672.0,116.4512,116.4512,114.892,115.1362,27672.0
2023-01-25 10:00:00,122.64,123.26,122.19,122.28,36523.0,115.1926,115.7749,114.7699,114.8544,36523.0
2023-01-25 10:30:00,122.35,122.37,121.67,122.26,47072.0,114.9202,114.939,114.2815,114.8356,47072.0
2023-01-25 11:00:00,122.27,122.89,122.2,122.8,32196.0,114.845,115.4274,114.7793,115.3428,32196.0
2023-01-25 11:30:00,122.84,123.22,122.43,123.01,23102.0,115.3804,115.7373,114.9953,115.5401,23102.0
2023-01-25 12:00:00,123.02,123.4,122.7,123.2,27162.0,115.5495,115.9064,115.2489,115.7186,27162.0
2023-01-25 12:30:00,123.25,123.73,123.25,123.51,20000.0,115.7655,116.2164,115.7655,116.0097,20000.0
2023-01-25 13:00:00,123.58,124.37,123.58,124.31,25031.0,116.0755,116.8175,116.0755,116.7612,25031.0
2023-01-25 13:30:00,124.33,124.57,124.14,124.52,19079.0,116.7799,117.0054,116.6015,116.9584,19079.0
2023-01-25 14:00:00,124.56,124.94,124.44,124.48,22799.0,116.996,117.3529,116.8833,116.9208,22799.0
2023-01-25 14:30:00,124.48,124.92,124.48,124.78,23542.0,116.9208,117.3341,116.9208,117.2026,23542.0
2023-01-25 15:00:00,124.8,125.03,124.46,124.77,30026.0,117.2214,117.4374,116.902,117.1932,30026.0
2023-01-25 15:30:00,124.79,125.49,124.79,125.37,177570.0,117.212,117.8695,117.212,117.7568,177570.0
2023-01-26 09:30:00,126.14,126.78,124.34,124.35,29150.0,118.48,119.0812,116.7893,116.7987,29150.0
2023-01-26 10:00:00,124.62,124.82,123.51,124.28,33009.0,117.0523,117.2402,116.0097,116.733,33009.0
2023-01-26 10:30:00,124.28,124.69,123.89,123.93,15010.0,116.733,117.1181,116.3667,116.4042,15010.0
2023-01-26 11:00:00,123.87,124.61,123.87,124.18,13002.0,116.3479,117.0429,116.3479,116.639,13002.0
2023-01-26 11:30:00,124.37,124.8,124.16,124.47,12454.0,116.8175,117.2214,116.6203,116.9114,12454.0
2023-01-26 12:00:00,124.47,124.67,123.94,124.26,14755.0,116.9114,117.0993,116.4136,116.7142,14755.0
2023-01-26 12:30:00,124.2,124.51,123.95,124.29,12393.0,116.6578,116.949,116.423,116.7424,12393.0
2023-01-26 13:00:00,124.28,124.3,123.82,124.14,16222.0,116.733,116.7518,116.3009,116.6015,16222.0
2023-01-26 13:30:00,124.13,124.89,124.0,124.67,22368.0,116.5921,117.3059,116.47,117.0993,22368.0
2023-01-26 14:00:00,124.67,125.48,124.63,125.38,22394.0,117.0993,117.8601,117.0617,117.7662,22394.0
2023-01-26 14:30:00,125.4,125.83,125.19,125.43,27049.0,117.785,118.1888,117.5877,117.8131,27049.0
2023-01-26 15:00:00,125.49,126.25,125.33,125.84,42943.0,117.8695,118.5833,117.7192,118.1982,42943.0
2023-01-26 15:30:00,125.79,126.04,125.51,126.04,109794.0,118.1513,118.3861,117.8883,118.3861,109794.0
2023-01-27 09:30:00,126.1,126.37,125.72,125.96,36064.0,118.4425,118.6961,118.0855,118.311,36064.0
2023-01-27 10:00:00,125.98,126.43,125.47,125.82,28131.0,118.3297,118.7524,117.8507,118.1795,28131.0
2023-01-27 10:30:00,125.78,126.35,125.49,126.21,21367.0,118.1419,118.6773,117.8695,118.5458,21367.0
2023-01-27 11:00:00,126.19,126.6,126.0,126.28,25466.0,118.527,118.9121,118.3485,118.6115,25466.0
2023-01-27 11:30:00,126.33,126.58,125.95,126.04,17658.0,118.6585,118.8933,118.3016,118.3861,17658.0
2023-01-27 12:00:00,126.01,126.87,125.96,126.84,22149.0,118.3579,119.1657,118.311,119.1375,22149.0
2023-01-27 12:30:00,126.81,127.29,126.81,127.03,29566.0,119.1093,119.5602,119.1093,119.316,29566.0
2023-01-27 13:00:00,127.12,127.12,126.77,126.81,20405.0,119.4005,119.4005,119.0718,119.1093,20405.0
2023-01-27 13:30:00,126.82,126.93,125.99,126.13,28982.0,119.1187,119.222,118.3391,118.4706,28982.0
2023-01-27 14:00:00,126.1,126.65,126.1,126.18,32129.0,118.4425,118.9591,118.4425,118.5176,32129.0
2023-01-27 14:30:00,126.19,126.48,126.1,126.33,22386.0,118.527,118.7994,118.4425,118.6585,22386.0
2023-01-27 15:00:00,126.35,126.55,125.88,126.23,53585.0,118.6773,118.8651,118.2358,118.5646,53585.0
2023-01-27 15:30:00,126.24,126.45,125.9,126.23,145794.0,118.574,118.7712,118.2546,118.5646,145794.0
2023-01-30 09:30:00,126.0,128.68,125.94,128.48,41807.0,118.3485,120.8658,118.2922,120.6779,41807.0
2023-01-30 10:00:00,128.41,129.08,127.23,127.56,34546.0,120.6122,121.2415,119.5038,119.8138,34546.0
2023-01-30 10:30:00,127.59,128.05,127.21,127.86,25490.0,119.842,120.274,119.485,120.0956,25490.0
2023-01-30 11:00:00,127.81,128.32,127.69,128.02,17654.0,120.0486,120.5276,119.9359,120.2459,17654.0
2023-01-30 11:30:00,128.09,128.14,127.42,127.71,17139.0,120.3116,120.3586,119.6823,119.9547,17139.0
2023-01-30 12:00:00,127.66,127.86,127.49,127.73,12196.0,119.9077,120.0956,119.748,119.9735,12196.0
2023-01-30 12:30:00,127.7,127.96,127.55,127.84,21784.0,119.9453,120.1895,119.8044,120.0768,21784.0
2023-01-30 13:00:00,127.82,127.87,127.48,127.57,20024.0,120.058,120.105,119.7386,119.8232,20024.0
2023-01-30 13:30:00,127.52,127.78,127.47,127.72,21642.0,119.7762,120.0204,119.7293,119.9641,21642.0
2023-01-30 14:00:00,127.72,127.93,127.49,127.93,21691.0,119.9641,120.1613,119.748,120.1613,21691.0
2023-01-30 14:30:00,127.91,128.15,127.69,128.06,29938.0,120.1425,120.368,119.9359,120.2834,29938.0
2023-01-30 15:00:00,128.08,128.32,127.5,127.72,37635.0,120.3022,120.5276,119.7574,119.9641,37635.0
2023-01-30 15:30:00,127.66,128.07,126.92,126.92,142940.0,119.9077,120.2928,119.2127,119.2127,142940.0
2023-01-31 09:30:00,128.18,129.13,126.45,128.71,29465.0,120.3961,121.2885,118.7712,120.894,29465.0
2023-01-31 10:00:00,128.61,129.18,128.09,128.54,31562.0,120.8,121.3354,120.3116,120.7343,31562.0
2023-01-31 10:30:00,128.96,129.99,128.96,129.55,50593.0,121.1288,122.0962,121.1288,121.6829,50593.0
2023-01-31 11:00:00,129.58,129.93,129.07,129.68,34959.0,121.7111,122.0399,121.2321,121.8051,34959.0
2023-01-31 11:30:00,129.72,130.21,129.57,130.07,32510.0,121.8426,122.3029,121.7017,122.1714,32510.0
2023-01-31 12:00:00,130.04,130.16,129.72,129.78,37656.0,122.1432,122.2559,121.8426,121.899,37656.0
2023-01-31 12:30:00,129.71,129.74,129.12,129.52,22680.0,121.8332,121.8614,121.2791,121.6548,22680.0
2023-01-31 13:00:00,129.51,129.78,129.43,129.74,35212.0,121.6454,121.899,121.5702,121.8614,35212.0
2023-01-31 13:30:00,129.78,130.0,129.7,129.95,46567.0,121.899,122.1056,121.8238,122.0587,46567.0
2023-01-31 14:00:00,129.99,130.13,129.81,129.82,37111.0,122.0962,122.2277,121.9272,121.9366,37111.0
2023-01-31 14:30:00,129.83,130.68,129.83,130.5,35590.0,121.9459,122.7443,121.9459,122.5753,35590.0
2023-01-31 15:00:00,130.5,130.64,129.62,129.64,35914.0,122.5753,122.7068,121.7487,121.7675,35914.0
2023-01-31 15:30:00,129.65,130.83,129.63,130.83,145014.0,121.7769,122.8852,121.7581,122.8852,145014.0
2023-02-01 09:30:00,130.59,132.65,130.48,132.11,60541.0,122.6598,124.5947,122.5565,124.0875,60541.0
2023-02-01 10:00:00,131.6,131.77,130.9,131.57,36774.0,123.6085,123.7681,122.951,123.5803,36774.0
2023-02-01 10:30:00,131.47,131.57,130.44,130.7,32375.0,123.4864,123.5803,122.5189,122.7631,32375.0
2023-02-01 11:00:00,130.53,132.14,130.4,131.98,33299.0,122.6034,124.1157,122.4813,123.9654,33299.0
2023-02-01 11:30:00,132.08,132.15,130.71,131.0,32964.0,124.0593,124.1251,122.7725,123.0449,32964.0
2023-02-01 12:00:00,130.99,131.0,130.5,130.59,22680.0,123.0355,123.0449,122.5753,122.6598,22680.0
2023-02-01 12:30:00,130.62,131.24,130.47,130.96,22911.0,122.688,123.2703,122.5471,123.0073,22911.0
2023-02-01 13:00:00,130.89,131.57,130.76,131.46,33683.0,122.9416,123.5803,122.8195,123.477,33683.0
2023-02-01 13:30:00,131.52,131.72,131.38,131.61,21448.0,123.5333,123.7212,123.4018,123.6179,21448.0
2023-02-01 14:00:00,131.58,132.01,131.01,131.93,17445.0,123.5897,123.9936,123.0543,123.9184,17445.0
2023-02-01 14:30:00,131.99,134.1,131.32,133.69,79146.0,123.9748,125.9566,123.3455,125.5715,79146.0
2023-02-01 15:00:00,133.74,134.58,133.56,134.03,100810.0,125.6185,126.4075,125.4494,125.8909,100810.0
2023-02-01 15:30:00,134.01,134.87,133.88,134.57,247164.0,125.8721,126.6799,125.75,126.3981,247164.0
2023-02-02 09:30:00,135.83,136.65,134.48,135.52,62930.0,127.5816,128.3518,126.3136,127.2904,62930.0
2023-02-02 10:00:00,135.61,136.1,135.03,135.05,51805.0,127.3749,127.8352,126.8302,126.849,51805.0
2023-02-02 10:30:00,135.05,136.66,135.05,135.89,48663.0,126.849,128.3612,126.849,127.6379,48663.0
2023-02-02 11:00:00,135.89,136.26,135.43,136.07,42362.0,127.6379,127.9855,127.2059,127.807,42362.0
2023-02-02 11:30:00,136.01,136.02,134.95,135.14,23756.0,127.7507,127.76,126.755,126.9335,23756.0
2023-02-02 12:00:00,135.09,135.12,134.46,134.99,28274.0,126.8865,126.9147,126.2948,126.7926,28274.0
2023-02-02 12:30:00,134.97,135.51,134.82,135.01,25597.0,126.7738,127.281,126.6329,126.8114,25597.0
2023-02-02 13:00:00,135.04,135.47,134.99,135.17,28369.0,126.8396,127.2434,126.7926,126.9617,28369.0
2023-02-02 13:30:00,135.21,136.29,135.21,136.14,43572.0,126.9992,128.0137,126.9992,127.8728,43572.0
2023-02-02 14:00:00,136.13,136.2,134.73,134.87,44360.0,127.8634,127.9291,126.5484,126.6799,44360.0
2023-02-02 14:30:00,134.83,134.93,133.3,133.33,53743.0,126.6423,126.7362,125.2052,125.2334,53743.0
2023-02-02 15:00:00,133.36,133.6,132.72,133.47,73229.0,125.2616,125.487,124.6604,125.3649,73229.0
2023-02-02 15:30:00,133.48,134.15,133.48,134.08,142934.0,125.3743,126.0036,125.3743,125.9379,142934.0
2023-02-03 09:30:00,132.21,134.13,132.21,134.13,21472.0,124.1814,125.9848,124.1814,125.9848,21472.0
2023-02-03 10:00:00,134.13,135.23,133.42,134.66,35103.0,125.9848,127.018,125.3179,126.4826,35103.0
2023-02-03 10:30:00,134.89,136.11,134.86,135.59,33243.0,126.6987,127.8446,126.6705,127.3562,33243.0
2023-02-03 11:00:00,135.67,135.87,135.37,135.69,18096.0,127.4313,127.6192,127.1495,127.4501,18096.0
2023-02-03 11:30:00,135.74,136.25,135.35,135.42,19612.0,127.4971,127.9761,127.1307,127.1965,19612.0
2023-02-03 12:00:00,135.4,135.85,134.95,135.56,25462.0,127.1777,127.6004,126.755,127.328,25462.0
2023-02-03 12:30:00,135.55,136.01,135.15,135.22,10920.0,127.3186,127.7507,126.9429,127.0086,10920.0
2023-02-03 13:00:00,135.16,135.79,135.05,135.46,18505.0,126.9523,127.544,126.849,127.2341,18505.0
2023-02-03 13:30:00,135.46,135.61,134.97,135.47,34303.0,127.2341,127.3749,126.7738,127.2434,34303.0
2023-02-03 14:00:00,135.44,135.62,135.05,135.25,37998.0,127.2153,127.3843,126.849,127.0368,37998.0
2023-02-03 14:30:00,135.27,135.81,135.03,135.5,30995.0,127.0556,127.5628,126.8302,127.2716,30995.0
2023-02-03 15:00:00,135.43,135.8,134.94,135.45,30760.0,127.2059,127.5534,126.7456,127.2247,30760.0
2023-02-03 15:30:00,135.48,135.78,134.98,135.75,179797.0,127.2528,127.5346,126.7832,127.5064,179797.0
2023-02-06 09:30:00,136.8,138.43,134.5,134.75,74564.0,128.4927,130.0237,126.3324,126.5672,74564.0
2023-02-06 10:00:00,134.59,134.78,133.6,134.33,42877.0,126.4169,126.5954,125.487,126.1727,42877.0
2023-02-06 10:30:00,134.3,135.0,133.73,134.88,20139.0,126.1445,126.802,125.6091,126.6893,20139.0
2023-02-06 11:00:00,134.87,135.48,134.7,134.99,18240.0,126.6799,127.2528,126.5202,126.7926,18240.0
2023-02-06 11:30:00,135.04,135.29,134.91,134.96,13545.0,126.8396,127.0744,126.7175,126.7644,13545.0
2023-02-06 12:00:00,134.99,135.05,134.66,134.82,12800.0,126.7926,126.849,126.4826,126.6329,12800.0
2023-02-06 12:30:00,134.82,135.38,134.6,134.61,10324.0,126.6329,127.1589,126.4263,126.4357,10324.0
2023-02-06 13:00:00,134.6,134.61,133.89,133.91,22747.0,126.4263,126.4357,125.7594,125.7782,22747.0
2023-02-06 13:30:00,133.86,134.62,133.73,134.62,34802.0,125.7312,126.4451,125.6091,126.4451,34802.0
2023-02-06 14:00:00,134.62,134.97,134.44,134.5,16951.0,126.4451,126.7738,126.276,126.3324,16951.0
2023-02-06 14:30:00,134.54,134.57,133.97,134.24,19621.0,126.3699,126.3981,125.8345,126.0881,19621.0
2023-02-06 15:00:00,134.19,134.34,133.89,134.09,23600.0,126.0412,126.1821,125.7594,125.9473,23600.0
2023-02-06 15:30:00,134.09,134.85,133.96,134.83,110019.0,125.9473,126.6611,125.8251,126.6423,110019.0
2023-02-07 09:30:00,134.56,134.56,133.2,133.22,18721.0,126.3887,126.3887,125.1113,125.1301,18721.0
2023-02-07 10:00:00,133.25,133.34,131.99,132.34,20371.0,125.1583,125.2428,123.9748,124.3035,20371.0
2023-02-07 10:30:00,132.42,132.65,131.75,132.04,31352.0,124.3787,124.5947,123.7493,124.0217,31352.0
2023-02-07 11:00:00,132.2,133.43,132.2,133.08,12901.0,124.172,125.3273,124.172,124.9986,12901.0
2023-02-07 11:30:00,133.14,133.28,132.69,132.78,14465.0,125.0549,125.1864,124.6323,124.7168,14465.0
2023-02-07 12:00:00,132.81,132.95,132.15,132.31,15507.0,124.745,124.8765,124.1251,124.2753,15507.0
2023-02-07 12:30:00,132.35,134.25,132.33,133.95,23804.0,124.3129,126.0975,124.2941,125.8158,23804.0
2023-02-07 13:00:00,134.02,134.3,132.64,132.64,16681.0,125.8815,126.1445,124.5853,124.5853,16681.0
2023-02-07 13:30:00,132.47,132.63,131.75,132.21,30088.0,124.4256,124.5759,123.7493,124.1814,30088.0
2023-02-07 14:00:00,132.1,133.49,132.09,133.18,17009.0,124.0781,125.3837,124.0687,125.0925,17009.0
2023-02-07 14:30:00,133.1,133.69,133.01,133.38,20336.0,125.0174,125.5715,124.9328,125.2804,20336.0
2023-02-07 15:00:00,133.41,133.85,133.23,133.84,25325.0,125.3085,125.7218,125.1395,125.7124,25325.0
2023-02-07 15:30:00,133.85,134.67,133.51,134.35,96564.0,125.7218,126.492,125.4025,126.1915,96564.0
2023-02-08 09:30:00,132.59,133.54,132.07,133.54,41559.0,124.5383,125.4307,124.0499,125.4307,41559.0
2023-02-08 10:00:00,133.3,133.69,132.75,133.15,16130.0,125.2052,125.5715,124.6886,125.0643,16130.0
2023-02-08 10:30:00,132.89,133.24,132.52,132.52,12794.0,124.8201,125.1489,124.4726,124.4726,12794.0
2023-02-08 11:00:00,132.49,133.28,132.35,132.5,16188.0,124.4444,125.1864,124.3129,124.4538,16188.0
2023-02-08 11:30:00,132.51,132.78,131.82,132.31,25452.0,124.4632,124.7168,123.8151,124.2753,25452.0
2023-02-08 12:00:00,132.23,132.23,131.54,132.1,23137.0,124.2002,124.2002,123.5521,124.0781,23137.0
2023-02-08 12:30:00,132.24,132.36,131.73,131.9,17674.0,124.2096,124.3223,123.7306,123.8902,17674.0
2023-02-08 13:00:00,131.98,132.25,131.82,131.87,11919.0,123.9654,124.219,123.8151,123.8621,11919.0
2023-02-08 13:30:00,131.87,131.93,131.07,131.46,17423.0,123.8621,123.9184,123.1106,123.477,17423.0
2023-02-08 14:00:00,131.39,131.86,131.15,131.38,15334.0,123.4112,123.8527,123.1858,123.4018,15334.0
2023-02-08 14:30:00,131.45,131.74,130.99,131.63,36365.0,123.4676,123.74,123.0355,123.6366,36365.0
2023-02-08 15:00:00,131.66,131.98,131.18,131.97,16191.0,123.6648,123.9654,123.214,123.956,16191.0
2023-02-08 15:30:00,131.96,132.37,131.91,132.01,88064.0,123.9466,124.3317,123.8996,123.9936,88064.0
2023-02-09 09:30:00,133.4,133.45,131.46,131.81,29931.0,125.2992,125.3461,123.477,123.8057,29931.0
2023-02-09 10:00:00,131.81,132.78,131.81,131.89,36644.0,123.8057,124.7168,123.8057,123.8808,36644.0
2023-02-09 10:30:00,131.92,132.36,131.36,132.11,51778.0,123.909,124.3223,123.383,124.0875,51778.0
2023-02-09 11:00:00,132.1,132.21,131.59,132.08,40224.0,124.0781,124.1814,123.5991,124.0593,40224.0
2023-02-09 11:30:00,132.02,132.13,131.82,131.95,23312.0,124.003,124.1063,123.8151,123.9372,23312.0
2023-02-09 12:00:00,131.96,132.7,131.95,132.19,18309.0,123.9466,124.6417,123.9372,124.1626,18309.0
2023-02-09 12:30:00,132.17,132.17,131.11,131.96,18611.0,124.1438,124.1438,123.1482,123.9466,18611.0
2023-02-09 13:00:00,131.92,131.92,131.38,131.62,16218.0,123.909,123.909,123.4018,123.6272,16218.0
2023-02-09 13:30:00,131.6,131.85,131.28,131.63,23232.0,123.6085,123.8433,123.3079,123.6366,23232.0
2023-02-09 14:00:00,131.66,131.75,131.07,131.08,17376.0,123.6648,123.7493,123.1106,123.12,17376.0
2023-02-09 14:30:00,131.14,131.32,130.79,130.94,19795.0,123.1764,123.3455,122.8476,122.9885,19795.0
2023-02-09 15:00:00,130.98,131.01,130.36,130.42,37917.0,123.0261,123.0543,122.4438,122.5001,37917.0
2023-02-09 15:30:00,130.4,130.46,129.77,129.77,132749.0,122.4813,122.5377,121.8896,121.8896,132749.0
2023-02-10 09:30:00,128.95,129.26,127.89,129.1,29802.0,121.1194,121.4106,120.1238,121.2603,29802.0
2023-02-10 10:00:00,128.87,129.99,128.37,129.86,22363.0,121.0442,122.0962,120.5746,121.9741,22363.0
2023-02-10 10:30:00,129.87,130.26,129.29,129.54,29389.0,121.9835,122.3498,121.4387,121.6736,29389.0
2023-02-10 11:00:00,129.58,129.78,129.09,129.57,41979.0,121.7111,121.899,121.2509,121.7017,41979.0
2023-02-10 11:30:00,129.58,130.13,129.16,129.16,26527.0,121.7111,122.2277,121.3166,121.3166,26527.0
2023-02-10 12:00:00,129.09,129.45,128.91,129.22,11292.0,121.2509,121.589,121.0818,121.373,11292.0
2023-02-10 12:30:00,129.25,129.68,129.09,129.68,15435.0,121.4012,121.8051,121.2509,121.8051,15435.0
2023-02-10 13:00:00,129.66,130.04,129.47,129.92,16769.0,121.7863,122.1432,121.6078,122.0305,16769.0
2023-02-10 13:30:00,129.92,130.18,129.46,129.46,32771.0,122.0305,122.2747,121.5984,121.5984,32771.0
2023-02-10 14:00:00,129.48,129.52,128.89,129.14,34269.0,121.6172,121.6548,121.063,121.2978,34269.0
2023-02-10 14:30:00,129.08,129.7,129.03,129.47,27475.0,121.2415,121.8238,121.1945,121.6078,27475.0
2023-02-10 15:00:00,129.53,129.8,129.28,129.47,26736.0,121.6642,121.9178,121.4293,121.6078,26736.0
2023-02-10 15:30:00,129.5,129.89,129.19,129.28,136578.0,121.636,122.0023,121.3448,121.4293,136578.0
2023-02-13 09:30:00,130.07,130.07,127.58,129.18,46669.0,122.1714,122.1714,119.8326,121.3354,46669.0
2023-02-13 10:00:00,129.05,129.08,127.71,128.49,49682.0,121.2133,121.2415,119.9547,120.6873,49682.0
2023-02-13 10:30:00,128.49,129.06,128.28,128.28,61903.0,120.6873,121.2227,120.4901,120.4901,61903.0
2023-02-13 11:00:00,128.44,129.45,128.31,129.45,35593.0,120.6404,121.589,120.5182,121.589,35593.0
2023-02-13 11:30:00,129.48,130.17,129.38,129.56,33849.0,121.6172,122.2653,121.5233,121.6923,33849.0
2023-02-13 12:00:00,129.61,130.49,129.61,130.21,18127.0,121.7393,122.5659,121.7393,122.3029,18127.0
2023-02-13 12:30:00,130.14,130.37,129.83,130.11,24338.0,122.2371,122.4532,121.9459,122.2089,24338.0
2023-02-13 13:00:00,130.11,130.55,129.75,129.75,34783.0,122.2089,122.6222,121.8708,121.8708,34783.0
2023-02-13 13:30:00,129.76,130.13,129.08,129.18,40841.0,121.8802,122.2277,121.2415,121.3354,40841.0
2023-02-13 14:00:00,129.24,129.53,129.1,129.1,15467.0,121.3918,121.6642,121.2603,121.2603,15467.0
2023-02-13 14:30:00,129.16,129.26,128.78,129.2,24326.0,121.3166,121.4106,120.9597,121.3542,24326.0
2023-02-13 15:00:00,129.19,129.35,128.98,129.18,26972.0,121.3448,121.4951,121.1476,121.3354,26972.0
2023-02-13 15:30:00,129.25,129.89,129.19,129.83,143137.0,121.4012,122.0023,121.3448,121.9459,143137.0
2023-02-14 09:30:00,128.98,130.13,128.45,130.03,15161.0,121.1476,122.2277,120.6497,122.1338,15161.0
2023-02-14 10:00:00,129.97,131.0,129.97,130.2,17572.0,122.0774,123.0449,122.0774,122.2935,17572.0
2023-02-14 10:30:00,130.25,130.31,128.7,128.89,24333.0,122.3404,122.3968,120.8846,121.063,24333.0
2023-02-14 11:00:00,128.92,129.69,128.71,128.77,24789.0,121.0912,121.8144,120.894,120.9503,24789.0
2023-02-14 11:30:00,128.66,128.66,128.02,128.27,17315.0,120.847,120.847,120.2459,120.4807,17315.0
2023-02-14 12:00:00,128.16,128.77,128.15,128.73,14040.0,120.3774,120.9503,120.368,120.9127,14040.0
2023-02-14 12:30:00,128.73,128.83,128.37,128.55,10758.0,120.9127,121.0067,120.5746,120.7437,10758.0
2023-02-14 13:00:00,128.53,129.36,128.5,129.13,14312.0,120.7249,121.5045,120.6967,121.2885,14312.0
2023-02-14 13:30:00,129.11,129.11,128.72,128.9,20712.0,121.2697,121.2697,120.9033,121.0724,20712.0
2023-02-14 14:00:00,128.89,129.02,128.42,128.52,21861.0,121.063,121.1851,120.6216,120.7155,21861.0
2023-02-14 14:30:00,128.52,129.17,128.51,129.08,23751.0,120.7155,121.326,120.7061,121.2415,23751.0
2023-02-14 15:00:00,129.08,129.35,128.91,129.17,16643.0,121.2415,121.4951,121.0818,121.326,16643.0
2023-02-14 15:30:00,129.17,129.63,129.12,129.47,114623.0,121.326,121.7581,121.2791,121.6078,114623.0
2023-02-15 09:30:00,128.12,128.58,127.62,127.91,22224.0,120.3398,120.7719,119.8701,120.1425,22224.0
2023-02-15 10:00:00,127.97,130.09,127.97,129.86,26416.0,120.1989,122.1902,120.1989,121.9741,26416.0
2023-02-15 10:30:00,129.8,129.88,129.17,129.41,28167.0,121.9178,121.9929,121.326,121.5514,28167.0
2023-02-15 11:00:00,129.41,130.69,129.4,130.69,31326.0,121.5514,122.7537,121.5421,122.7537,31326.0
2023-02-15 11:30:00,130.83,131.7,130.8,131.46,16529.0,122.8852,123.7024,122.857,123.477,16529.0
2023-02-15 12:00:00,131.5,131.57,130.83,130.83,11465.0,123.5145,123.5803,122.8852,122.8852,11465.0
2023-02-15 12:30:00,130.9,131.04,130.35,130.37,17803.0,122.951,123.0825,122.4344,122.4532,17803.0
2023-02-15 13:00:00,130.47,130.62,130.3,130.45,20670.0,122.5471,122.688,122.3874,122.5283,20670.0
2023-02-15 13:30:00,130.54,130.93,130.4,130.89,21256.0,122.6128,122.9791,122.4813,122.9416,21256.0
2023-02-15 14:00:00,130.86,131.19,130.83,130.99,12466.0,122.9134,123.2234,122.8852,123.0355,12466.0
2023-02-15 14:30:00,131.1,131.29,130.63,130.67,19297.0,123.1388,123.3173,122.6974,122.7349,19297.0
2023-02-15 15:00:00,130.7,131.26,130.69,131.21,26108.0,122.7631,123.2891,122.7537,123.2421,26108.0
2023-02-15 15:30:00,131.22,131.81,130.99,131.53,151523.0,123.2515,123.8057,123.0355,123.5427,151523.0
2023-02-16 09:30:00,130.07,131.15,129.37,130.6,21071.0,122.1714,123.1858,121.5139,122.6692,21071.0
2023-02-16 10:00:00,130.47,130.87,129.63,129.98,34503.0,122.5471,122.9228,121.7581,122.0868,34503.0
2023-02-16 10:30:00,130.1,130.53,129.95,130.33,17663.0,122.1995,122.6034,122.0587,122.4156,17663.0
2023-02-16 11:00:00,130.4,130.86,130.31,130.78,30503.0,122.4813,122.9134,122.3968,122.8383,30503.0
2023-02-16 11:30:00,130.84,131.09,130.53,130.58,11872.0,122.8946,123.1294,122.6034,122.6504,11872.0
2023-02-16 12:00:00,130.52,131.3,130.51,131.27,15844.0,122.594,123.3267,122.5847,123.2985,15844.0
2023-02-16 12:30:00,131.25,131.48,130.94,131.08,15762.0,123.2797,123.4957,122.9885,123.12,15762.0
2023-02-16 13:00:00,131.07,131.36,130.52,130.52,11203.0,123.1106,123.383,122.594,122.594,11203.0
2023-02-16 13:30:00,130.54,131.23,130.39,131.04,13384.0,122.6128,123.2609,122.4719,123.0825,13384.0
2023-02-16 14:00:00,131.1,131.4,130.9,131.16,13449.0,123.1388,123.4206,122.951,123.1952,13449.0
2023-02-16 14:30:00,131.2,131.38,131.03,131.36,17953.0,123.2327,123.4018,123.0731,123.383,17953.0
2023-02-16 15:00:00,131.35,131.42,130.75,130.97,33620.0,123.3736,123.4394,122.8101,123.0167,33620.0
2023-02-16 15:30:00,130.93,131.18,130.06,130.06,125212.0,122.9791,123.214,122.162,122.162,125212.0
2023-02-17 09:30:00,129.52,129.84,128.72,128.96,40167.0,121.6548,121.9553,120.9033,121.1288,40167.0
2023-02-17 10:00:00,128.96,130.2,128.95,129.84,11254.0,121.1288,122.2935,121.1194,121.9553,11254.0
2023-02-17 10:30:00,129.78,129.94,129.13,129.32,10329.0,121.899,122.0493,121.2885,121.4669,10329.0
2023-02-17 11:00:00,129.45,129.54,129.16,129.31,7840.0,121.589,121.6736,121.3166,121.4575,7840.0
2023-02-17 11:30:00,129.36,129.66,129.17,129.56,7362.0,121.5045,121.7863,121.326,121.6923,7362.0
2023-02-17 12:00:00,129.6,130.17,129.6,130.06,7704.0,121.7299,122.2653,121.7299,122.162,7704.0
2023-02-17 12:30:00,130.05,130.2,129.59,129.95,10970.0,122.1526,122.2935,121.7205,122.0587,10970.0
2023-02-17 13:00:00,129.89,130.45,129.87,130.28,8461.0,122.0023,122.5283,121.9835,122.3686,8461.0
2023-02-17 13:30:00,130.25,130.37,129.96,130.14,8964.0,122.3404,122.4532,122.068,122.2371,8964.0
2023-02-17 14:00:00,130.27,130.63,130.18,130.55,12411.0,122.3592,122.6974,122.2747,122.6222,12411.0
2023-02-17 14:30:00,130.58,130.74,130.23,130.59,9910.0,122.6504,122.8007,122.3217,122.6598,9910.0
2023-02-17 15:00:00,130.65,130.74,130.38,130.58,18182.0,122.7161,122.8007,122.4625,122.6504,18182.0
2023-02-17 15:30:00,130.55,130.87,130.14,130.17,113468.0,122.6222,122.9228,122.2371,122.2653,113468.0
2023-02-21 09:30:00,128.18,129.72,127.61,127.97,38854.0,120.3961,121.8426,119.8608,120.1989,38854.0
2023-02-21 10:00:00,128.06,128.7,127.84,128.67,18786.0,120.2834,120.8846,120.0768,120.8564,18786.0
2023-02-21 10:30:00,128.57,129.39,128.5,129.01,21752.0,120.7625,121.5327,120.6967,121.1757,21752.0
2023-02-21 11:00:00,129.03,129.25,128.39,128.52,14553.0,121.1945,121.4012,120.5934,120.7155,14553.0
2023-02-21 11:30:00,128.51,129.51,128.38,129.14,26997.0,120.7061,121.6454,120.584,121.2978,26997.0
2023-02-21 12:00:00,129.16,129.46,129.04,129.25,28773.0,121.3166,121.5984,121.2039,121.4012,28773.0
2023-02-21 12:30:00,129.3,129.84,129.12,129.82,22834.0,121.4481,121.9553,121.2791,121.9366,22834.0
2023-02-21 13:00:00,129.81,129.95,129.64,129.77,22545.0,121.9272,122.0587,121.7675,121.8896,22545.0
2023-02-21 13:30:00,129.78,130.05,129.71,129.83,20347.0,121.899,122.1526,121.8332,121.9459,20347.0
2023-02-21 14:00:00,129.76,130.0,129.69,129.82,27388.0,121.8802,122.1056,121.8144,121.9366,27388.0
2023-02-21 14:30:00,129.81,130.43,129.81,130.29,23117.0,121.9272,122.5095,121.9272,122.378,23117.0
2023-02-21 15:00:00,130.3,130.4,129.89,130.04,30067.0,122.3874,122.4813,122.0023,122.1432,30067.0
2023-02-21 15:30:00,130.06,130.25,129.43,129.64,138519.0,122.162,122.3404,121.5702,121.7675,138519.0
2023-02-22 09:30:00,130.28,132.26,129.63,130.78,45533.0,122.3686,124.2284,121.7581,122.8383,45533.0
2023-02-22 10:00:00,130.97,131.71,130.57,131.2,55564.0,123.0167,123.7118,122.641,123.2327,55564.0
2023-02-22 10:30:00,131.15,131.31,130.15,131.31,35869.0,123.1858,123.3361,122.2465,123.3361,35869.0
2023-02-22 11:00:00,131.31,131.83,131.17,131.77,53851.0,123.3361,123.8245,123.2046,123.7681,53851.0
2023-02-22 11:30:00,131.83,132.91,131.78,132.72,33945.0,123.8245,124.8389,123.7775,124.6604,33945.0
2023-02-22 12:00:00,132.72,133.13,132.27,132.32,40316.0,124.6604,125.0455,124.2378,124.2847,40316.0
2023-02-22 12:30:00,132.24,132.24,131.23,131.41,19430.0,124.2096,124.2096,123.2609,123.43,19430.0
2023-02-22 13:00:00,131.3,131.37,130.88,131.21,17065.0,123.3267,123.3924,122.9322,123.2421,17065.0
2023-02-22 13:30:00,131.16,131.16,130.22,130.54,16825.0,123.1952,123.1952,122.3123,122.6128,16825.0
2023-02-22 14:00:00,130.38,130.87,129.7,129.87,22656.0,122.4625,122.9228,121.8238,121.9835,22656.0
2023-02-22 14:30:00,129.83,130.13,129.2,129.2,21426.0,121.9459,122.2277,121.3542,121.3542,21426.0
2023-02-22 15:00:00,129.24,129.6,129.1,129.2,28461.0,121.3918,121.7299,121.2603,121.3542,28461.0
2023-02-22 15:30:00,129.14,129.67,129.12,129.29,99966.0,121.2978,121.7957,121.2791,121.4387,99966.0
2023-02-23 09:30:00,129.14,130.49,128.15,130.32,22795.0,121.2978,122.5659,120.368,122.4062,22795.0
2023-02-23 10:00:00,130.41,130.5,129.29,129.57,27546.0,122.4907,122.5753,121.4387,121.7017,27546.0
2023-02-23 10:30:00,129.49,129.64,128.43,128.74,38813.0,121.6266,121.7675,120.631,120.9221,38813.0
2023-02-23 11:00:00,128.79,129.18,128.33,128.46,27446.0,120.9691,121.3354,120.537,120.6591,27446.0
2023-02-23 11:30:00,128.45,129.34,128.33,129.2,28640.0,120.6497,121.4857,120.537,121.3542,28640.0
2023-02-23 12:00:00,129.2,129.23,128.19,128.5,18326.0,121.3542,121.3824,120.4055,120.6967,18326.0
2023-02-23 12:30:00,128.48,129.23,128.35,129.23,52852.0,120.6779,121.3824,120.5558,121.3824,52852.0
2023-02-23 13:00:00,129.22,129.31,128.88,129.08,14444.0,121.373,121.4575,121.0536,121.2415,14444.0
2023-02-23 13:30:00,129.11,129.17,128.79,128.83,16712.0,121.2697,121.326,120.9691,121.0067,16712.0
2023-02-23 14:00:00,128.83,129.6,128.7,129.2,30474.0,121.0067,121.7299,120.8846,121.3542,30474.0
2023-02-23 14:30:00,129.27,129.72,129.27,129.38,37936.0,121.42,121.8426,121.42,121.5233,37936.0
2023-02-23 15:00:00,129.42,130.22,129.41,130.15,22771.0,121.5608,122.3123,121.5514,122.2465,22771.0
2023-02-23 15:30:00,130.12,130.44,129.82,129.94,152410.0,122.2183,122.5189,121.9366,122.0493,152410.0
2023-02-24 09:30:00,128.26,129.19,127.95,128.18,13364.0,120.4713,121.3448,120.1801,120.3961,13364.0
2023-02-24 10:00:00,128.36,128.87,127.76,127.9,14431.0,120.5652,121.0442,120.0016,120.1331,14431.0
2023-02-24 10:30:00,127.89,128.16,127.71,128.01,17762.0,120.1238,120.3774,119.9547,120.2365,17762.0
2023-02-24 11:00:00,128.06,128.3,127.79,128.07,11200.0,120.2834,120.5089,120.0298,120.2928,11200.0
2023-02-24 11:30:00,128.13,128.68,127.96,128.25,15322.0,120.3492,120.8658,120.1895,120.4619,15322.0
2023-02-24 12:00:00,128.28,128.28,127.81,128.13,9082.0,120.4901,120.4901,120.0486,120.3492,9082.0
2023-02-24 12:30:00,128.13,128.14,127.38,127.57,11007.0,120.3492,120.3586,119.6447,119.8232,11007.0
2023-02-24 13:00:00,127.56,127.91,127.32,127.91,21040.0,119.8138,120.1425,119.5884,120.1425,21040.0
2023-02-24 13:30:00,127.85,127.98,127.53,127.92,21627.0,120.0862,120.2083,119.7856,120.1519,21627.0
2023-02-24 14:00:00,127.96,128.45,127.88,127.88,18740.0,120.1895,120.6497,120.1144,120.1144,18740.0
2023-02-24 14:30:00,127.91,128.74,127.82,128.72,20268.0,120.1425,120.9221,120.058,120.9033,20268.0
2023-02-24 15:00:00,128.72,128.94,128.39,128.39,25732.0,120.9033,121.11,120.5934,120.5934,25732.0
2023-02-24 15:30:00,128.44,128.48,128.03,128.22,96565.0,120.6404,120.6779,120.2553,120.4337,96565.0
2023-02-27 09:30:00,129.59,130.66,129.28,130.65,47113.0,121.7205,122.7255,121.4293,122.7161,47113.0
2023-02-27 10:00:00,130.43,131.53,130.39,131.53,42051.0,122.5095,123.5427,122.4719,123.5427,42051.0
2023-02-27 10:30:00,131.49,131.49,130.15,130.22,64044.0,123.5051,123.5051,122.2465,122.3123,64044.0
2023-02-27 11:00:00,130.33,130.61,130.0,130.24,33099.0,122.4156,122.6786,122.1056,122.331,33099.0
2023-02-27 11:30:00,130.13,130.29,129.86,130.26,20718.0,122.2277,122.378,121.9741,122.3498,20718.0
2023-02-27 12:00:00,130.28,130.32,129.94,129.99,24069.0,122.3686,122.4062,122.0493,122.0962,24069.0
2023-02-27 12:30:00,130.04,130.4,129.99,130.31,30790.0,122.1432,122.4813,122.0962,122.3968,30790.0
2023-02-27 13:00:00,130.24,130.65,130.14,130.27,26631.0,122.331,122.7161,122.2371,122.3592,26631.0
2023-02-27 13:30:00,130.29,130.37,129.75,130.06,45295.0,122.378,122.4532,121.8708,122.162,45295.0
2023-02-27 14:00:00,130.03,130.41,129.92,130.0,51629.0,122.1338,122.4907,122.0305,122.1056,51629.0
2023-02-27 14:30:00,130.04,130.47,129.93,130.03,33382.0,122.1432,122.5471,122.0399,122.1338,33382.0
2023-02-27 15:00:00,130.03,130.17,129.33,129.48,57292.0,122.1338,122.2653,121.4763,121.6172,57292.0
2023-02-27 15:30:00,129.48,129.87,129.11,129.82,171345.0,121.6172,121.9835,121.2697,121.9366,171345.0
2023-02-28 09:30:00,126.54,129.71,126.43,129.05,123816.0,118.8557,121.8332,118.7524,121.2133,123816.0
2023-02-28 10:00:00,129.19,130.37,128.51,130.0,58060.0,121.3448,122.4532,120.7061,122.1056,58060.0
2023-02-28 10:30:00,130.09,130.48,129.71,130.45,32264.0,122.1902,122.5565,121.8332,122.5283,32264.0
2023-02-28 11:00:00,130.5,131.13,130.5,130.89,37363.0,122.5753,123.167,122.5753,122.9416,37363.0
2023-02-28 11:30:00,130.91,131.04,130.16,130.37,20330.0,122.9604,123.0825,122.2559,122.4532,20330.0
2023-02-28 12:00:00,130.42,130.62,129.61,129.89,32640.0,122.5001,122.688,121.7393,122.0023,32640.0
2023-02-28 12:30:00,129.88,130.33,129.51,130.22,25464.0,121.9929,122.4156,121.6454,122.3123,25464.0
2023-02-28 13:00:00,130.15,130.44,130.0,130.44,42426.0,122.2465,122.5189,122.1056,122.5189,42426.0
2023-02-28 13:30:00,130.45,130.45,129.61,129.72,16965.0,122.5283,122.5283,121.7393,121.8426,16965.0
2023-02-28 14:00:00,129.76,129.78,128.96,129.01,30594.0,121.8802,121.899,121.1288,121.1757,30594.0
2023-02-28 14:30:00,128.94,129.17,128.81,128.92,24913.0,121.11,121.326,120.9879,121.0912,24913.0
2023-02-28 15:00:00,128.86,129.02,128.52,128.81,35303.0,121.0348,121.1851,120.7155,120.9879,35303.0
2023-02-28 15:30:00,128.83,129.31,128.56,128.64,173630.0,121.0067,121.4575,120.7531,120.8282,173630.0
2023-03-01 09:30:00,127.24,128.54,127.02,127.81,27300.0,119.5132,120.7343,119.3066,120.0486,27300.0
2023-03-01 10:00:00,127.73,128.45,127.59,128.41,21666.0,119.9735,120.6497,119.842,120.6122,21666.0
2023-03-01 10:30:00,128.35,129.05,128.14,128.93,28449.0,120.5558,121.2133,120.3586,121.1006,28449.0
2023-03-01 11:00:00,128.92,128.93,127.13,127.63,27555.0,121.0912,121.1006,119.4099,119.8795,27555.0
2023-03-01 11:30:00,127.67,128.45,127.66,128.19,17502.0,119.9171,120.6497,119.9077,120.4055,17502.0
2023-03-01 12:00:00,128.19,128.64,128.17,128.49,19516.0,120.4055,120.8282,120.3867,120.6873,19516.0
2023-03-01 12:30:00,128.5,128.71,128.38,128.56,8839.0,120.6967,120.894,120.584,120.7531,8839.0
2023-03-01 13:00:00,128.54,128.54,127.89,128.02,16605.0,120.7343,120.7343,120.1238,120.2459,16605.0
2023-03-01 13:30:00,127.98,128.12,127.81,128.09,21073.0,120.2083,120.3398,120.0486,120.3116,21073.0
2023-03-01 14:00:00,128.09,128.35,127.89,127.89,21488.0,120.3116,120.5558,120.1238,120.1238,21488.0
2023-03-01 14:30:00,127.87,128.14,127.63,127.84,26688.0,120.105,120.3586,119.8795,120.0768,26688.0
2023-03-01 15:00:00,127.88,128.19,127.84,128.14,18644.0,120.1144,120.4055,120.0768,120.3586,18644.0
2023-03-01 15:30:00,128.13,128.7,128.07,128.69,160274.0,120.3492,120.8846,120.2928,120.8752,160274.0
2023-03-02 09:30:00,128.0,129.5,127.25,129.02,40566.0,120.2271,121.636,119.5226,121.1851,40566.0
2023-03-02 10:00:00,129.1,129.55,127.6,127.89,33084.0,121.2603,121.6829,119.8514,120.1238,33084.0
2023-03-02 10:30:00,127.89,129.45,127.86,129.15,30812.0,120.1238,121.589,120.0956,121.3072,30812.0
2023-03-02 11:00:00,129.08,129.26,128.2,128.2,16620.0,121.2415,121.4106,120.4149,120.4149,16620.0
2023-03-02 11:30:00,128.25,128.59,127.91,128.03,43964.0,120.4619,120.7812,120.1425,120.2553,43964.0
2023-03-02 12:00:00,128.13,128.55,128.09,128.42,26119.0,120.3492,120.7437,120.3116,120.6216,26119.0
2023-03-02 12:30:00,128.55,128.68,127.94,128.35,20925.0,120.7437,120.8658,120.1707,120.5558,20925.0
2023-03-02 13:00:00,128.43,128.45,127.94,128.33,23711.0,120.631,120.6497,120.1707,120.537,23711.0
2023-03-02 13:30:00,128.25,128.81,128.12,128.41,28466.0,120.4619,120.9879,120.3398,120.6122,28466.0
2023-03-02 14:00:00,128.41,128.78,128.33,128.77,21503.0,120.6122,120.9597,120.537,120.9503,21503.0
2023-03-02 14:30:00,128.8,128.97,128.54,128.84,24707.0,120.9785,121.1382,120.7343,121.0161,24707.0
2023-03-02 15:00:00,128.84,129.06,128.75,129.03,24632.0,121.0161,121.2227,120.9315,121.1945,24632.0
2023-03-02 15:30:00,129.01,129.66,129.01,129.51,104700.0,121.1757,121.7863,121.1757,121.6454,104700.0
2023-03-03 09:30:00,130.78,132.84,129.14,130.3,102297.0,122.8383,124.7732,121.2978,122.3874,102297.0
2023-03-03 10:00:00,130.35,130.38,129.29,130.1,32039.0,122.4344,122.4625,121.4387,122.1995,32039.0
2023-03-03 10:30:00,130.1,130.29,129.67,130.0,19898.0,122.1995,122.378,121.7957,122.1056,19898.0
2023-03-03 11:00:00,130.06,130.28,129.75,130.28,18607.0,122.162,122.3686,121.8708,122.3686,18607.0
2023-03-03 11:30:00,130.27,131.04,130.06,130.96,64599.0,122.3592,123.0825,122.162,123.0073,64599.0
2023-03-03 12:00:00,130.94,131.04,130.54,130.91,23713.0,122.9885,123.0825,122.6128,122.9604,23713.0
2023-03-03 12:30:00,130.94,131.26,130.89,131.08,31720.0,122.9885,123.2891,122.9416,123.12,31720.0
2023-03-03 13:00:00,131.04,131.41,130.98,131.35,43230.0,123.0825,123.43,123.0261,123.3736,43230.0
2023-03-03 13:30:00,131.35,131.73,130.99,131.08,59183.0,123.3736,123.7306,123.0355,123.12,59183.0
2023-03-03 14:00:00,131.09,131.67,130.86,131.6,54226.0,123.1294,123.6742,122.9134,123.6085,54226.0
2023-03-03 14:30:00,131.64,131.89,131.41,131.69,80100.0,123.646,123.8808,123.43,123.693,80100.0
2023-03-03 15:00:00,131.71,131.91,131.61,131.71,63015.0,123.7118,123.8996,123.6179,123.7118,63015.0
2023-03-03 15:30:00,131.69,132.31,131.64,132.09,244213.0,123.693,124.2753,123.646,124.0687,244213.0
2023-03-06 09:30:00,132.59,134.44,132.4,133.02,100864.0,124.5383,126.276,124.3599,124.9422,100864.0
2023-03-06 10:00:00,133.06,134.21,132.74,133.57,103678.0,124.9798,126.06,124.6792,125.4588,103678.0
2023-03-06 10:30:00,133.59,134.0,133.43,133.69,85407.0,125.4776,125.8627,125.3273,125.5715,85407.0
2023-03-06 11:00:00,133.69,134.52,133.47,133.7,58977.0,125.5715,126.3511,125.3649,125.5809,58977.0
2023-03-06 11:30:00,133.71,134.25,133.57,133.63,61161.0,125.5903,126.0975,125.4588,125.5152,61161.0
2023-03-06 12:00:00,133.66,133.81,133.04,133.26,64665.0,125.5434,125.6843,124.961,125.1677,64665.0
2023-03-06 12:30:00,133.23,133.34,131.99,132.22,67225.0,125.1395,125.2428,123.9748,124.1908,67225.0
2023-03-06 13:00:00,132.21,132.43,131.84,132.17,43711.0,124.1814,124.3881,123.8339,124.1438,43711.0
2023-03-06 13:30:00,132.17,132.5,131.8,132.09,56685.0,124.1438,124.4538,123.7963,124.0687,56685.0
2023-03-06 14:00:00,132.06,132.3,131.95,132.19,45686.0,124.0405,124.266,123.9372,124.1626,45686.0
2023-03-06 14:30:00,132.18,132.9,132.06,132.72,107541.0,124.1532,124.8295,124.0405,124.6604,107541.0
2023-03-06 15:00:00,132.73,133.12,132.27,132.35,121181.0,124.6698,125.0362,124.2378,124.3129,121181.0
2023-03-06 15:30:00,132.35,132.65,132.14,132.14,348019.0,124.3129,124.5947,124.1157,124.1157,348019.0
2023-03-07 09:30:00,140.0,144.0,138.85,143.58,1414513.0,131.4984,135.2555,130.4182,134.861,1414513.0
2023-03-07 10:00:00,143.44,145.12,141.0,144.98,884329.0,134.7295,136.3074,132.4376,136.1759,884329.0
2023-03-07 10:30:00,144.87,145.67,143.65,144.42,795081.0,136.0726,136.824,134.9267,135.65,795081.0
2023-03-07 11:00:00,144.45,145.5,144.11,145.26,420934.0,135.6781,136.6644,135.3588,136.4389,420934.0
2023-03-07 11:30:00,145.26,146.12,145.26,145.94,331369.0,136.4389,137.2467,136.4389,137.0776,331369.0
2023-03-07 12:00:00,145.93,146.89,145.75,146.47,316776.0,137.0683,137.97,136.8992,137.5755,316776.0
2023-03-07 12:30:00,146.32,146.71,145.85,146.69,195124.0,137.4346,137.8009,136.9931,137.7821,195124.0
2023-03-07 13:00:00,146.62,146.86,146.3,146.66,240136.0,137.7164,137.9418,137.4158,137.7539,240136.0
2023-03-07 13:30:00,146.63,146.77,144.62,144.85,336336.0,137.7257,137.8572,135.8378,136.0538,336336.0
2023-03-07 14:00:00,144.81,145.54,144.52,145.36,187913.0,136.0163,136.7019,135.7439,136.5329,187913.0
2023-03-07 14:30:00,145.42,145.64,144.4,144.83,262836.0,136.5892,136.7959,135.6312,136.0351,262836.0
2023-03-07 15:00:00,144.78,146.48,144.77,146.08,384897.0,135.9881,137.5849,135.9787,137.2091,384897.0
2023-03-07 15:30:00,146.07,146.78,145.72,146.78,753920.0,137.1998,137.8666,136.871,137.8666,753920.0
2023-03-08 09:30:00,148.5,149.96,146.7,149.59,558936.0,139.4822,140.8535,137.7915,140.506,558936.0
2023-03-08 10:00:00,149.59,150.18,148.22,148.71,366308.0,140.506,141.0602,139.2192,139.6794,366308.0
2023-03-08 10:30:00,148.77,149.86,148.52,149.52,175462.0,139.7358,140.7596,139.501,140.4402,175462.0
2023-03-08 11:00:00,149.57,150.0,149.12,149.26,145039.0,140.4872,140.8911,140.0645,140.196,145039.0
2023-03-08 11:30:00,149.24,149.56,148.42,149.13,115721.0,140.1773,140.4778,139.407,140.0739,115721.0
2023-03-08 12:00:00,149.17,149.69,148.92,148.92,114697.0,140.1115,140.5999,139.8767,139.8767,114697.0
2023-03-08 12:30:00,148.97,149.2,148.66,149.06,79253.0,139.9236,140.1397,139.6325,140.0082,79253.0
2023-03-08 13:00:00,149.02,149.07,148.39,148.47,56608.0,139.9706,140.0176,139.3789,139.454,56608.0
2023-03-08 13:30:00,148.51,148.67,147.78,148.67,96484.0,139.4916,139.6419,138.8059,139.6419,96484.0
2023-03-08 14:00:00,148.71,149.03,148.45,148.81,70923.0,139.6794,139.98,139.4352,139.7734,70923.0
2023-03-08 14:30:00,148.81,149.01,148.4,148.45,55535.0,139.7734,139.9612,139.3883,139.4352,55535.0
2023-03-08 15:00:00,148.45,149.0,148.43,148.86,75267.0,139.4352,139.9518,139.4164,139.8203,75267.0
2023-03-08 15:30:00,148.88,149.96,148.85,149.74,388636.0,139.8391,140.8535,139.8109,140.6469,388636.0
2023-03-09 09:30:00,150.22,151.55,149.62,150.78,213045.0,141.0977,142.347,140.5342,141.6237,213045.0
2023-03-09 10:00:00,151.02,152.0,150.76,151.12,135775.0,141.8492,142.7696,141.6049,141.9431,135775.0
2023-03-09 10:30:00,151.11,151.72,150.57,150.97,77462.0,141.9337,142.5067,141.4265,141.8022,77462.0
2023-03-09 11:00:00,150.91,151.61,150.86,151.26,68667.0,141.7458,142.4033,141.6989,142.0746,68667.0
2023-03-09 11:30:00,151.25,152.55,151.24,152.45,110201.0,142.0652,143.2862,142.0558,143.1923,110201.0
2023-03-09 12:00:00,152.49,152.61,151.12,151.46,109491.0,143.2299,143.3426,141.9431,142.2624,109491.0
2023-03-09 12:30:00,151.49,151.49,150.19,150.76,73849.0,142.2906,142.2906,141.0696,141.6049,73849.0
2023-03-09 13:00:00,150.89,151.28,150.24,150.62,67340.0,141.7271,142.0934,141.1165,141.4735,67340.0
2023-03-09 13:30:00,150.53,150.68,149.89,150.68,67907.0,141.3889,141.5298,140.7878,141.5298,67907.0
2023-03-09 14:00:00,150.65,150.95,150.34,150.67,62575.0,141.5016,141.7834,141.2105,141.5204,62575.0
2023-03-09 14:30:00,150.66,151.0,149.97,150.01,61190.0,141.511,141.8304,140.8629,140.9005,61190.0
2023-03-09 15:00:00,150.09,150.25,149.56,150.12,117679.0,140.9756,141.1259,140.4778,141.0038,117679.0
2023-03-09 15:30:00,150.07,150.3,149.26,149.31,276253.0,140.9568,141.1729,140.196,140.243,276253.0
2023-03-10 09:30:00,149.78,150.25,147.7,148.1,153123.0,140.6845,141.1259,138.7308,139.1065,153123.0
2023-03-10 10:00:00,148.13,148.66,146.88,147.56,152190.0,139.1347,139.6325,137.9606,138.5993,152190.0
2023-03-10 10:30:00,147.61,148.88,147.37,148.24,100541.0,138.6462,139.8391,138.4208,139.238,100541.0
2023-03-10 11:00:00,148.19,148.92,147.85,148.37,90643.0,139.191,139.8767,138.8717,139.3601,90643.0
2023-03-10 11:30:00,148.45,148.5,147.18,147.18,87324.0,139.4352,139.4822,138.2423,138.2423,87324.0
2023-03-10 12:00:00,147.25,147.71,147.1,147.29,47188.0,138.3081,138.7402,138.1672,138.3457,47188.0
2023-03-10 12:30:00,147.26,148.18,146.91,146.98,92438.0,138.3175,139.1816,137.9887,138.0545,92438.0
2023-03-10 13:00:00,147.06,147.22,146.41,146.58,52030.0,138.1296,138.2799,137.5191,137.6788,52030.0
2023-03-10 13:30:00,146.59,146.6,145.5,146.28,77227.0,137.6882,137.6976,136.6644,137.397,77227.0
2023-03-10 14:00:00,146.3,146.88,145.96,145.98,84881.0,137.4158,137.9606,137.0964,137.1152,84881.0
2023-03-10 14:30:00,146.15,147.45,146.15,146.94,46749.0,137.2749,138.496,137.2749,138.0169,46749.0
2023-03-10 15:00:00,146.96,147.29,146.6,147.24,56861.0,138.0357,138.3457,137.6976,138.2987,56861.0
2023-03-10 15:30:00,147.15,147.32,146.18,146.27,210984.0,138.2142,138.3738,137.3031,137.3876,210984.0
2023-03-13 09:30:00,144.45,147.55,144.26,146.71,112937.0,135.6781,138.5899,135.4997,137.8009,112937.0
2023-03-13 10:00:00,146.78,146.87,145.0,145.26,47905.0,137.8666,137.9512,136.1947,136.4389,47905.0
2023-03-13 10:30:00,145.36,146.16,143.77,144.14,157250.0,136.5329,137.2843,135.0394,135.387,157250.0
2023-03-13 11:00:00,144.11,145.42,143.92,144.97,148174.0,135.3588,136.5892,135.1803,136.1666,148174.0
2023-03-13 11:30:00,145.04,146.2,144.85,145.81,99633.0,136.2323,137.3219,136.0538,136.9555,99633.0
2023-03-13 12:00:00,145.82,146.2,144.95,145.34,42552.0,136.9649,137.3219,136.1478,136.5141,42552.0
2023-03-13 12:30:00,145.4,145.73,144.89,145.3,114515.0,136.5704,136.8804,136.0914,136.4765,114515.0
2023-03-13 13:00:00,145.43,145.69,144.92,145.17,49939.0,136.5986,136.8428,136.1196,136.3544,49939.0
2023-03-13 13:30:00,145.16,145.92,144.8,145.82,84496.0,136.345,137.0589,136.0069,136.9649,84496.0
2023-03-13 14:00:00,145.72,146.87,145.72,146.64,42155.0,136.871,137.9512,136.871,137.7351,42155.0
2023-03-13 14:30:00,146.65,147.15,146.21,146.21,41267.0,137.7445,138.2142,137.3313,137.3313,41267.0
2023-03-13 15:00:00,146.33,146.75,145.46,145.52,51639.0,137.444,137.8385,136.6268,136.6832,51639.0
2023-03-13 15:30:00,145.56,145.97,144.85,145.06,240740.0,136.7207,137.1058,136.0538,136.2511,240740.0
2023-03-14 09:30:00,146.8,148.09,144.2,146.95,90687.0,137.8854,139.0971,135.4433,138.0263,90687.0
2023-03-14 10:00:00,146.75,149.02,146.71,149.02,60084.0,137.8385,139.9706,137.8009,139.9706,60084.0
2023-03-14 10:30:00,149.01,149.55,148.49,148.89,61016.0,139.9612,140.4684,139.4728,139.8485,61016.0
2023-03-14 11:00:00,148.88,149.83,148.61,149.54,85828.0,139.8391,140.7314,139.5855,140.459,85828.0
2023-03-14 11:30:00,149.56,150.09,149.12,150.08,66568.0,140.4778,140.9756,140.0645,140.9662,66568.0
2023-03-14 12:00:00,150.12,151.13,150.08,150.38,48223.0,141.0038,141.9525,140.9662,141.248,48223.0
2023-03-14 12:30:00,150.34,150.58,149.73,150.22,59999.0,141.2105,141.4359,140.6375,141.0977,59999.0
2023-03-14 13:00:00,150.2,150.4,148.33,149.36,63530.0,141.079,141.2668,139.3225,140.29,63530.0
2023-03-14 13:30:00,149.3,149.45,148.36,148.42,51682.0,140.2336,140.3745,139.3507,139.407,51682.0
2023-03-14 14:00:00,148.47,149.03,148.06,149.03,65992.0,139.454,139.98,139.0689,139.98,65992.0
2023-03-14 14:30:00,149.03,149.28,148.76,148.86,42952.0,139.98,140.2148,139.7264,139.8203,42952.0
2023-03-14 15:00:00,148.9,149.02,147.93,148.29,39715.0,139.8579,139.9706,138.9468,139.2849,39715.0
2023-03-14 15:30:00,148.27,149.1,148.0,148.92,231095.0,139.2662,140.0458,139.0126,139.8767,231095.0
2023-03-15 09:30:00,146.52,148.13,145.27,145.4,73308.0,137.6224,139.1347,136.4483,136.5704,73308.0
2023-03-15 10:00:00,145.4,145.59,144.32,145.02,128979.0,136.5704,136.7489,135.556,136.2135,128979.0
2023-03-15 10:30:00,144.87,146.0,144.82,145.82,55482.0,136.0726,137.134,136.0257,136.9649,55482.0
2023-03-15 11:00:00,145.85,146.58,145.71,146.42,45648.0,136.9931,137.6788,136.8616,137.5285,45648.0
2023-03-15 11:30:00,146.38,146.75,146.05,146.05,33955.0,137.4909,137.8385,137.181,137.181,33955.0
2023-03-15 12:00:00,146.06,146.33,145.55,145.77,52416.0,137.1904,137.444,136.7113,136.918,52416.0
2023-03-15 12:30:00,145.86,146.04,144.73,144.84,42377.0,137.0025,137.1716,135.9411,136.0444,42377.0
2023-03-15 13:00:00,144.76,144.87,144.17,144.81,41870.0,135.9693,136.0726,135.4151,136.0163,41870.0
2023-03-15 13:30:00,144.72,145.19,144.29,144.99,33989.0,135.9317,136.3732,135.5278,136.1853,33989.0
2023-03-15 14:00:00,144.97,146.27,144.65,145.99,56789.0,136.1666,137.3876,135.866,137.1246,56789.0
2023-03-15 14:30:00,146.09,146.33,145.72,146.13,36945.0,137.2185,137.444,136.871,137.2561,36945.0
2023-03-15 15:00:00,146.18,147.67,145.96,147.54,74109.0,137.3031,138.7026,137.0964,138.5805,74109.0
2023-03-15 15:30:00,147.49,147.52,146.09,146.75,167500.0,138.5335,138.5617,137.2185,137.8385,167500.0
2023-03-16 09:30:00,144.15,146.5,144.0,145.95,105773.0,136.3194,138.5417,136.1775,138.0216,105773.0
2023-03-16 10:00:00,146.01,146.46,144.26,145.28,80887.0,138.0783,138.5039,136.4234,137.388,80887.0
2023-03-16 10:30:00,145.48,145.81,144.79,145.71,100339.0,137.5771,137.8892,136.9246,137.7946,100339.0
2023-03-16 11:00:00,145.69,146.51,145.61,146.15,73525.0,137.7757,138.5512,137.7,138.2107,73525.0
2023-03-16 11:30:00,146.13,146.92,145.96,146.49,68932.0,138.1918,138.9389,138.031,138.5322,68932.0
2023-03-16 12:00:00,146.55,146.75,145.62,145.84,48931.0,138.589,138.7781,137.7095,137.9176,48931.0
2023-03-16 12:30:00,145.84,146.3,145.29,145.97,41520.0,137.9176,138.3526,137.3974,138.0405,41520.0
2023-03-16 13:00:00,146.04,146.3,145.33,145.62,50214.0,138.1067,138.3526,137.4353,137.7095,50214.0
2023-03-16 13:30:00,145.74,146.07,145.25,145.78,94518.0,137.823,138.1351,137.3596,137.8608,94518.0
2023-03-16 14:00:00,145.76,146.34,145.46,146.34,37141.0,137.8419,138.3904,137.5582,138.3904,37141.0
2023-03-16 14:30:00,146.36,147.17,146.07,146.96,46852.0,138.4093,139.1753,138.1351,138.9767,46852.0
2023-03-16 15:00:00,146.97,146.99,146.66,146.88,45354.0,138.9862,139.0051,138.693,138.9011,45354.0
2023-03-16 15:30:00,146.87,146.97,146.34,146.68,167752.0,138.8916,138.9862,138.3904,138.7119,167752.0
2023-03-17 09:30:00,145.75,146.35,145.29,145.8,67525.0,137.8324,138.3998,137.3974,137.8797,67525.0
2023-03-17 10:00:00,145.81,146.31,145.3,145.56,50616.0,137.8892,138.362,137.4069,137.6528,50616.0
2023-03-17 10:30:00,145.59,145.84,145.0,145.01,46625.0,137.6811,137.9176,137.1232,137.1326,46625.0
2023-03-17 11:00:00,144.95,145.29,144.57,144.99,76367.0,137.0759,137.3974,136.7165,137.1137,76367.0
2023-03-17 11:30:00,144.96,145.16,144.15,144.89,47496.0,137.0854,137.2745,136.3194,137.0192,47496.0
2023-03-17 12:00:00,144.97,145.39,144.92,145.17,25171.0,137.0948,137.492,137.0475,137.2839,25171.0
2023-03-17 12:30:00,145.17,145.7,145.03,145.49,36591.0,137.2839,137.7852,137.1516,137.5866,36591.0
2023-03-17 13:00:00,145.53,145.68,144.84,145.0,33834.0,137.6244,137.7662,136.9719,137.1232,33834.0
2023-03-17 13:30:00,144.91,145.04,144.18,144.52,42375.0,137.0381,137.161,136.3477,136.6693,42375.0
2023-03-17 14:00:00,144.53,144.67,143.88,144.11,31392.0,136.6787,136.8111,136.064,136.2815,31392.0
2023-03-17 14:30:00,144.14,144.17,143.44,143.94,34617.0,136.3099,136.3383,135.6479,136.1208,34617.0
2023-03-17 15:00:00,143.95,144.99,143.9,144.92,46551.0,136.1302,137.1137,136.0829,137.0475,46551.0
2023-03-17 15:30:00,144.92,145.26,144.42,144.65,259420.0,137.0475,137.3691,136.5747,136.7922,259420.0
2023-03-20 09:30:00,145.82,146.34,144.43,145.17,59641.0,137.8986,138.3904,136.5841,137.2839,59641.0
2023-03-20 10:00:00,145.19,146.43,144.93,146.16,40261.0,137.3029,138.4755,137.057,138.2202,40261.0
2023-03-20 10:30:00,146.24,146.63,146.02,146.46,44742.0,138.2958,138.6646,138.0878,138.5039,44742.0
2023-03-20 11:00:00,146.46,146.65,146.0,146.41,36112.0,138.5039,138.6836,138.0689,138.4566,36112.0
2023-03-20 11:30:00,146.38,146.48,145.01,145.01,43046.0,138.4282,138.5228,137.1326,137.1326,43046.0
2023-03-20 12:00:00,145.12,145.12,143.36,143.78,54021.0,137.2367,137.2367,135.5723,135.9695,54021.0
2023-03-20 12:30:00,143.77,144.68,143.64,144.4,30258.0,135.96,136.8206,135.8371,136.5558,30258.0
2023-03-20 13:00:00,144.43,144.55,144.21,144.29,24255.0,136.5841,136.6976,136.3761,136.4518,24255.0
2023-03-20 13:30:00,144.27,144.45,143.32,143.55,51997.0,136.4328,136.6031,135.5344,135.752,51997.0
2023-03-20 14:00:00,143.62,143.83,143.4,143.64,25892.0,135.8181,136.0167,135.6101,135.8371,25892.0
2023-03-20 14:30:00,143.69,143.92,143.17,143.67,43534.0,135.8843,136.1019,135.3926,135.8654,43534.0
2023-03-20 15:00:00,143.63,143.96,143.48,143.89,70643.0,135.8276,136.1397,135.6858,136.0735,70643.0
2023-03-20 15:30:00,143.88,144.14,143.64,143.69,235214.0,136.064,136.3099,135.8371,135.8843,235214.0
2023-03-21 09:30:00,145.98,147.06,145.68,146.97,50328.0,138.0499,139.0713,137.7662,138.9862,50328.0
2023-03-21 10:00:00,147.04,147.95,146.93,147.31,63059.0,139.0524,139.9129,138.9483,139.3077,63059.0
2023-03-21 10:30:00,147.31,147.33,146.44,146.78,64471.0,139.3077,139.3266,138.485,138.8065,64471.0
2023-03-21 11:00:00,146.78,147.36,146.61,147.06,45371.0,138.8065,139.355,138.6457,139.0713,45371.0
2023-03-21 11:30:00,147.08,147.31,145.76,145.83,83901.0,139.0902,139.3077,137.8419,137.9081,83901.0
2023-03-21 12:00:00,145.84,146.36,145.79,146.05,30788.0,137.9176,138.4093,137.8703,138.1161,30788.0
2023-03-21 12:30:00,146.13,146.26,145.93,146.14,43621.0,138.1918,138.3147,138.0027,138.2013,43621.0
2023-03-21 13:00:00,146.2,146.69,146.07,146.38,27567.0,138.258,138.7214,138.1351,138.4282,27567.0
2023-03-21 13:30:00,146.34,146.5,145.79,145.82,22575.0,138.3904,138.5417,137.8703,137.8986,22575.0
2023-03-21 14:00:00,145.77,146.0,145.51,145.68,30487.0,137.8514,138.0689,137.6055,137.7662,30487.0
2023-03-21 14:30:00,145.66,146.59,145.65,146.53,26500.0,137.7473,138.6268,137.7379,138.5701,26500.0
2023-03-21 15:00:00,146.54,147.03,146.51,146.94,48651.0,138.5795,139.0429,138.5512,138.9578,48651.0
2023-03-21 15:30:00,146.99,147.13,146.37,146.64,141384.0,139.0051,139.1375,138.4188,138.6741,141384.0
2023-03-22 09:30:00,145.99,147.09,144.73,146.5,103363.0,138.0594,139.0996,136.8679,138.5417,103363.0
2023-03-22 10:00:00,146.55,147.2,146.36,146.79,60348.0,138.589,139.2037,138.4093,138.8159,60348.0
2023-03-22 10:30:00,146.64,146.69,144.75,145.09,72937.0,138.6741,138.7214,136.8868,137.2083,72937.0
2023-03-22 11:00:00,145.16,145.25,144.13,144.16,38334.0,137.2745,137.3596,136.3004,136.3288,38334.0
2023-03-22 11:30:00,144.16,144.65,144.13,144.55,31889.0,136.3288,136.7922,136.3004,136.6976,31889.0
2023-03-22 12:00:00,144.58,144.6,143.56,143.79,48950.0,136.726,136.7449,135.7614,135.9789,48950.0
2023-03-22 12:30:00,143.77,144.08,143.37,144.04,38764.0,135.96,136.2532,135.5817,136.2153,38764.0
2023-03-22 13:00:00,144.01,144.36,143.79,144.28,24361.0,136.187,136.5179,135.9789,136.4423,24361.0
2023-03-22 13:30:00,144.24,144.34,143.36,143.56,31588.0,136.4045,136.499,135.5723,135.7614,31588.0
2023-03-22 14:00:00,143.53,144.85,143.53,144.2,50520.0,135.733,136.9813,135.733,136.3666,50520.0
2023-03-22 14:30:00,144.1,145.09,143.41,143.41,48985.0,136.2721,137.2083,135.6196,135.6196,48985.0
2023-03-22 15:00:00,143.4,143.89,142.6,143.54,47200.0,135.6101,136.0735,134.8536,135.7425,47200.0
2023-03-22 15:30:00,143.55,143.55,142.17,142.26,217568.0,135.752,135.752,134.4469,134.532,217568.0
2023-03-23 09:30:00,142.94,144.38,142.09,142.09,56635.0,135.1751,136.5369,134.3713,134.3713,56635.0
2023-03-23 10:00:00,142.21,142.39,141.18,141.46,53603.0,134.4847,134.655,133.5107,133.7755,53603.0
2023-03-23 10:30:00,141.5,142.57,141.48,142.54,41647.0,133.8133,134.8252,133.7944,134.7968,41647.0
2023-03-23 11:00:00,142.48,142.67,142.1,142.1,39850.0,134.7401,134.9198,134.3807,134.3807,39850.0
2023-03-23 11:30:00,142.14,142.48,141.19,141.35,81807.0,134.4185,134.7401,133.5202,133.6715,81807.0
2023-03-23 12:00:00,141.33,141.8,140.4,140.75,113800.0,133.6525,134.097,132.7731,133.1041,113800.0
2023-03-23 12:30:00,140.75,141.01,139.67,139.72,79523.0,133.1041,133.3499,132.0827,132.13,79523.0
2023-03-23 13:00:00,139.72,140.3,139.35,139.47,66060.0,132.13,132.6785,131.7801,131.8936,66060.0
2023-03-23 13:30:00,139.5,140.22,139.5,139.7,44943.0,131.922,132.6028,131.922,132.1111,44943.0
2023-03-23 14:00:00,139.71,139.83,138.19,138.19,62361.0,132.1206,132.234,130.6831,130.6831,62361.0
2023-03-23 14:30:00,138.21,138.49,137.48,138.14,74861.0,130.702,130.9668,130.0117,130.6358,74861.0
2023-03-23 15:00:00,138.12,139.04,138.07,138.68,123472.0,130.6169,131.4869,130.5696,131.1465,123472.0
2023-03-23 15:30:00,138.67,140.06,138.6,139.81,216108.0,131.137,132.4515,131.0708,132.2151,216108.0
2023-03-24 09:30:00,138.0,138.36,136.19,138.1,119830.0,130.5034,130.8439,128.7918,130.598,119830.0
2023-03-24 10:00:00,138.23,138.85,137.77,138.7,60926.0,130.7209,131.3073,130.2859,131.1654,60926.0
2023-03-24 10:30:00,138.62,138.7,137.23,137.32,32095.0,131.0898,131.1654,129.7753,129.8604,32095.0
2023-03-24 11:00:00,137.33,137.33,136.92,137.09,39645.0,129.8698,129.8698,129.4821,129.6429,39645.0
2023-03-24 11:30:00,137.0,137.41,136.63,137.11,74378.0,129.5578,129.9455,129.2079,129.6618,74378.0
2023-03-24 12:00:00,137.17,137.78,137.02,137.67,115355.0,129.7185,130.2954,129.5767,130.1914,115355.0
2023-03-24 12:30:00,137.71,139.12,137.33,138.91,65265.0,130.2292,131.5626,129.8698,131.364,65265.0
2023-03-24 13:00:00,138.93,139.21,138.44,138.56,42280.0,131.3829,131.6477,130.9195,131.033,42280.0
2023-03-24 13:30:00,138.55,138.82,138.18,138.31,66444.0,131.0236,131.2789,130.6737,130.7966,66444.0
2023-03-24 14:00:00,138.35,138.46,137.88,138.05,103234.0,130.8344,130.9385,130.39,130.5507,103234.0
2023-03-24 14:30:00,138.02,138.54,137.92,138.28,62034.0,130.5224,131.0141,130.4278,130.7682,62034.0
2023-03-24 15:00:00,138.28,138.73,137.98,138.68,80560.0,130.7682,131.1938,130.4845,131.1465,80560.0
2023-03-24 15:30:00,138.68,138.86,138.05,138.39,235203.0,131.1465,131.3167,130.5507,130.8723,235203.0
2023-03-27 09:30:00,138.27,138.46,136.74,137.18,131929.0,130.7588,130.9385,129.3119,129.728,131929.0
2023-03-27 10:00:00,137.29,137.29,136.05,136.24,59929.0,129.832,129.832,128.6594,128.8391,59929.0
2023-03-27 10:30:00,136.3,136.3,134.09,134.13,78462.0,128.8958,128.8958,126.8058,126.8437,78462.0
2023-03-27 11:00:00,134.15,134.48,133.38,133.45,99311.0,126.8626,127.1747,126.1344,126.2006,99311.0
2023-03-27 11:30:00,133.49,134.96,133.29,134.71,106808.0,126.2384,127.6286,126.0493,127.3922,106808.0
2023-03-27 12:00:00,134.77,135.51,134.74,135.47,103657.0,127.4489,128.1487,127.4205,128.1109,103657.0
2023-03-27 12:30:00,135.51,135.66,134.9,135.57,65311.0,128.1487,128.2906,127.5718,128.2054,65311.0
2023-03-27 13:00:00,135.59,136.06,135.56,135.94,39168.0,128.2244,128.6688,128.196,128.5553,39168.0
2023-03-27 13:30:00,135.98,136.82,135.88,136.66,82993.0,128.5932,129.3875,128.4986,129.2362,82993.0
2023-03-27 14:00:00,136.68,136.91,135.64,135.67,56723.0,129.2551,129.4727,128.2716,128.3,56723.0
2023-03-27 14:30:00,135.68,136.47,135.63,136.11,79116.0,128.3095,129.0566,128.2622,128.7161,79116.0
2023-03-27 15:00:00,136.13,136.24,135.44,135.69,64526.0,128.735,128.8391,128.0825,128.3189,64526.0
2023-03-27 15:30:00,135.71,135.94,134.88,135.01,265285.0,128.3378,128.5553,127.5529,127.6759,265285.0
2023-03-28 09:30:00,135.42,138.46,135.16,137.97,95851.0,128.0636,130.9385,127.8177,130.4751,95851.0
2023-03-28 10:00:00,137.98,139.07,137.86,138.28,101946.0,130.4845,131.5153,130.371,130.7682,101946.0
2023-03-28 10:30:00,138.31,138.51,137.5,137.67,110877.0,130.7966,130.9857,130.0306,130.1914,110877.0
2023-03-28 11:00:00,137.73,137.86,136.99,137.37,38162.0,130.2481,130.371,129.5483,129.9077,38162.0
2023-03-28 11:30:00,137.37,137.73,137.37,137.69,26854.0,129.9077,130.2481,129.9077,130.2103,26854.0
2023-03-28 12:00:00,137.72,137.91,137.37,137.41,20646.0,130.2387,130.4183,129.9077,129.9455,20646.0
2023-03-28 12:30:00,137.39,137.86,137.31,137.6,23619.0,129.9266,130.371,129.8509,130.1252,23619.0
2023-03-28 13:00:00,137.62,137.64,136.9,137.06,24512.0,130.1441,130.163,129.4632,129.6145,24512.0
2023-03-28 13:30:00,137.05,137.07,136.39,136.5,39061.0,129.605,129.624,128.9809,129.0849,39061.0
2023-03-28 14:00:00,136.5,136.92,136.47,136.52,29362.0,129.0849,129.4821,129.0566,129.1038,29362.0
2023-03-28 14:30:00,136.53,136.74,136.4,136.46,42472.0,129.1133,129.3119,128.9904,129.0471,42472.0
2023-03-28 15:00:00,136.47,137.61,136.44,137.31,68015.0,129.0566,130.1346,129.0282,129.8509,68015.0
2023-03-28 15:30:00,137.26,137.36,136.8,137.16,161786.0,129.8036,129.8982,129.3686,129.7091,161786.0
2023-03-29 09:30:00,137.32,138.8,137.18,137.32,181455.0,129.8604,131.26,129.728,129.8604,181455.0
2023-03-29 10:00:00,137.42,138.45,137.4,138.23,38313.0,129.955,130.929,129.936,130.7209,38313.0
2023-03-29 10:30:00,138.26,138.26,137.14,137.68,75733.0,130.7493,130.7493,129.6902,130.2008,75733.0
2023-03-29 11:00:00,137.75,138.02,137.63,138.01,30664.0,130.267,130.5224,130.1535,130.5129,30664.0
2023-03-29 11:30:00,137.98,138.05,137.41,137.57,35386.0,130.4845,130.5507,129.9455,130.0968,35386.0
2023-03-29 12:00:00,137.56,137.56,137.04,137.33,20090.0,130.0873,130.0873,129.5956,129.8698,20090.0
2023-03-29 12:30:00,137.34,137.4,136.91,136.94,16980.0,129.8793,129.936,129.4727,129.501,16980.0
2023-03-29 13:00:00,136.94,137.48,136.81,137.37,25876.0,129.501,130.0117,129.3781,129.9077,25876.0
2023-03-29 13:30:00,137.36,137.59,137.25,137.48,25954.0,129.8982,130.1157,129.7942,130.0117,25954.0
2023-03-29 14:00:00,137.46,138.42,137.32,138.36,43497.0,129.9928,130.9006,129.8604,130.8439,43497.0
2023-03-29 14:30:00,138.35,138.78,138.29,138.74,37855.0,130.8344,131.2411,130.7777,131.2032,37855.0
2023-03-29 15:00:00,138.71,139.15,138.3,139.15,67092.0,131.1749,131.591,130.7871,131.591,67092.0
2023-03-29 15:30:00,139.14,139.16,138.19,138.22,213254.0,131.5815,131.6004,130.6831,130.7115,213254.0
2023-03-30 09:30:00,138.84,139.88,138.22,139.0,60975.0,131.2978,132.2813,130.7115,131.4491,60975.0
2023-03-30 10:00:00,138.94,138.94,138.11,138.58,42113.0,131.3924,131.3924,130.6075,131.0519,42113.0
2023-03-30 10:30:00,138.54,138.8,138.13,138.17,20572.0,131.0141,131.26,130.6264,130.6642,20572.0
2023-03-30 11:00:00,138.17,138.26,137.71,137.94,30693.0,130.6642,130.7493,130.2292,130.4467,30693.0
2023-03-30 11:30:00,137.87,137.87,137.06,137.24,35365.0,130.3805,130.3805,129.6145,129.7847,35365.0
2023-03-30 12:00:00,137.24,137.44,136.91,136.93,50177.0,129.7847,129.9739,129.4727,129.4916,50177.0
2023-03-30 12:30:00,136.95,137.29,136.67,137.11,26557.0,129.5105,129.832,129.2457,129.6618,26557.0
2023-03-30 13:00:00,137.11,137.48,137.05,137.34,17572.0,129.6618,130.0117,129.605,129.8793,17572.0
2023-03-30 13:30:00,137.35,137.38,136.73,136.86,18903.0,129.8888,129.9171,129.3024,129.4254,18903.0
2023-03-30 14:00:00,136.82,137.11,136.75,137.05,18613.0,129.3875,129.6618,129.3213,129.605,18613.0
2023-03-30 14:30:00,137.02,137.18,136.86,136.94,31898.0,129.5767,129.728,129.4254,129.501,31898.0
2023-03-30 15:00:00,136.96,137.16,136.87,137.07,30345.0,129.5199,129.7091,129.4348,129.624,30345.0
2023-03-30 15:30:00,137.09,137.22,136.79,137.13,195251.0,129.6429,129.7658,129.3592,129.6807,195251.0
2023-03-31 09:30:00,137.45,137.96,137.04,137.81,34434.0,129.9833,130.4656,129.5956,130.3238,34434.0
2023-03-31 10:00:00,137.78,138.95,137.68,138.74,37686.0,130.2954,131.4018,130.2008,131.2032,37686.0
2023-03-31 10:30:00,138.75,139.58,138.15,139.44,73128.0,131.2127,131.9976,130.6453,131.8652,73128.0
2023-03-31 11:00:00,139.48,140.53,139.44,140.37,103711.0,131.903,132.896,131.8652,132.7447,103711.0
2023-03-31 11:30:00,140.39,140.86,140.3,140.59,59220.0,132.7636,133.2081,132.6785,132.9527,59220.0
2023-03-31 12:00:00,140.57,140.77,140.31,140.64,73957.0,132.9338,133.123,132.688,133.0,73957.0
2023-03-31 12:30:00,140.64,140.95,140.52,140.95,44567.0,133.0,133.2932,132.8865,133.2932,44567.0
2023-03-31 13:00:00,140.95,141.24,140.66,141.15,34605.0,133.2932,133.5674,133.0189,133.4823,34605.0
2023-03-31 13:30:00,141.11,141.21,140.77,141.1,49089.0,133.4445,133.5391,133.123,133.435,49089.0
2023-03-31 14:00:00,141.15,141.75,141.14,141.35,106036.0,133.4823,134.0497,133.4729,133.6715,106036.0
2023-03-31 14:30:00,141.31,141.37,140.59,140.59,59956.0,133.6336,133.6904,132.9527,132.9527,59956.0
2023-03-31 15:00:00,140.57,141.33,140.52,141.3,66805.0,132.9338,133.6525,132.8865,133.6242,66805.0
2023-03-31 15:30:00,141.34,141.96,140.83,141.94,236173.0,133.662,134.2483,133.1797,134.2294,236173.0
2023-04-03 09:30:00,141.5,144.72,141.5,144.53,113443.0,133.8133,136.8584,133.8133,136.6787,113443.0
2023-04-03 10:00:00,144.53,144.77,143.5,143.89,65839.0,136.6787,136.9057,135.7047,136.0735,65839.0
2023-04-03 10:30:00,144.0,144.02,142.74,143.11,58711.0,136.1775,136.1964,134.986,135.3359,58711.0
2023-04-03 11:00:00,143.22,144.42,142.95,144.42,75145.0,135.4399,136.5747,135.1845,136.5747,75145.0
2023-04-03 11:30:00,144.49,145.25,144.39,145.03,63223.0,136.6409,137.3596,136.5463,137.1516,63223.0
2023-04-03 12:00:00,145.04,145.29,144.12,144.2,31808.0,137.161,137.3974,136.291,136.3666,31808.0
2023-04-03 12:30:00,144.19,144.52,144.05,144.35,38821.0,136.3572,136.6693,136.2248,136.5085,38821.0
2023-04-03 13:00:00,144.34,145.12,144.25,144.79,44003.0,136.499,137.2367,136.4139,136.9246,44003.0
2023-04-03 13:30:00,144.79,145.01,144.24,144.33,58815.0,136.9246,137.1326,136.4045,136.4896,58815.0
2023-04-03 14:00:00,144.28,144.29,143.87,144.27,57579.0,136.4423,136.4518,136.0546,136.4328,57579.0
2023-04-03 14:30:00,144.3,144.94,144.19,144.88,56706.0,136.4612,137.0664,136.3572,137.0097,56706.0
2023-04-03 15:00:00,144.86,146.33,144.71,146.24,126265.0,136.9908,138.3809,136.8489,138.2958,126265.0
2023-04-03 15:30:00,146.25,147.27,146.03,147.17,396652.0,138.3053,139.2699,138.0972,139.1753,396652.0
2023-04-04 09:30:00,146.0,146.71,145.6,146.33,75315.0,138.0689,138.7403,137.6906,138.3809,75315.0
2023-04-04 10:00:00,146.47,146.67,144.06,144.47,139423.0,138.5133,138.7025,136.2342,136.622,139423.0
2023-04-04 10:30:00,144.47,145.32,144.4,144.76,44050.0,136.622,137.4258,136.5558,136.8962,44050.0
2023-04-04 11:00:00,144.68,145.29,144.52,145.22,41724.0,136.8206,137.3974,136.6693,137.3312,41724.0
2023-04-04 11:30:00,145.27,145.28,144.45,144.6,49748.0,137.3785,137.388,136.6031,136.7449,49748.0
2023-04-04 12:00:00,144.69,144.83,143.77,144.33,32958.0,136.83,136.9624,135.96,136.4896,32958.0
2023-04-04 12:30:00,144.34,144.4,143.72,143.77,20674.0,136.499,136.5558,135.9127,135.96,20674.0
2023-04-04 13:00:00,143.72,144.23,143.69,144.19,25679.0,135.9127,136.395,135.8843,136.3572,25679.0
2023-04-04 13:30:00,144.2,144.36,143.9,143.97,34546.0,136.3666,136.5179,136.0829,136.1491,34546.0
2023-04-04 14:00:00,143.96,144.91,143.85,144.22,46944.0,136.1397,137.0381,136.0357,136.3856,46944.0
2023-04-04 14:30:00,144.27,144.5,143.83,143.83,53575.0,136.4328,136.6503,136.0167,136.0167,53575.0
2023-04-04 15:00:00,143.82,143.98,142.77,142.78,69341.0,136.0073,136.1586,135.0143,135.0238,69341.0
2023-04-04 15:30:00,142.78,143.2,142.66,143.03,218437.0,135.0238,135.421,134.9103,135.2602,218437.0
2023-04-05 09:30:00,142.0,142.22,140.0,140.47,59068.0,134.2862,134.4942,132.3948,132.8393,59068.0
2023-04-05 10:00:00,140.34,140.57,139.44,140.22,39902.0,132.7163,132.9338,131.8652,132.6028,39902.0
2023-04-05 10:30:00,140.21,140.49,139.66,139.97,32818.0,132.5934,132.8582,132.0733,132.3664,32818.0
2023-04-05 11:00:00,139.9,140.42,139.69,140.08,31260.0,132.3002,132.792,132.1016,132.4705,31260.0
2023-04-05 11:30:00,140.08,140.59,139.98,140.59,21132.0,132.4705,132.9527,132.3759,132.9527,21132.0
2023-04-05 12:00:00,140.67,140.67,139.88,140.07,17552.0,133.0284,133.0284,132.2813,132.461,17552.0
2023-04-05 12:30:00,140.02,140.31,139.99,140.3,23372.0,132.4137,132.688,132.3853,132.6785,23372.0
2023-04-05 13:00:00,140.28,141.0,140.24,140.79,17272.0,132.6596,133.3405,132.6218,133.1419,17272.0
2023-04-05 13:30:00,140.78,140.83,140.08,140.21,24423.0,133.1324,133.1797,132.4705,132.5934,24423.0
2023-04-05 14:00:00,140.16,140.4,139.68,139.68,27124.0,132.5461,132.7731,132.0922,132.0922,27124.0
2023-04-05 14:30:00,139.7,140.11,139.7,139.92,19002.0,132.1111,132.4988,132.1111,132.3191,19002.0
2023-04-05 15:00:00,139.92,140.1,139.65,140.04,26869.0,132.3191,132.4894,132.0638,132.4326,26869.0
2023-04-05 15:30:00,140.05,140.27,139.96,139.98,120806.0,132.4421,132.6501,132.357,132.3759,120806.0
2023-04-06 09:30:00,138.79,139.48,135.86,135.9,62286.0,131.2505,131.903,128.4797,128.5175,62286.0
2023-04-06 10:00:00,135.93,138.41,135.92,138.25,45186.0,128.5459,130.8912,128.5364,130.7399,45186.0
2023-04-06 10:30:00,138.25,138.56,137.69,137.92,50355.0,130.7399,131.033,130.2103,130.4278,50355.0
2023-04-06 11:00:00,137.96,138.43,137.66,137.84,30374.0,130.4656,130.9101,130.1819,130.3521,30374.0
2023-04-06 11:30:00,137.88,138.06,137.36,137.92,31412.0,130.39,130.5602,129.8982,130.4278,31412.0
2023-04-06 12:00:00,137.94,138.61,137.92,138.45,21229.0,130.4467,131.0803,130.4278,130.929,21229.0
2023-04-06 12:30:00,138.5,139.24,138.5,138.91,23875.0,130.9763,131.6761,130.9763,131.364,23875.0
2023-04-06 13:00:00,138.88,139.12,138.73,138.95,26947.0,131.3356,131.5626,131.1938,131.4018,26947.0
2023-04-06 13:30:00,139.02,139.06,138.35,138.4,23597.0,131.468,131.5059,130.8344,130.8817,23597.0
2023-04-06 14:00:00,138.42,139.02,138.42,138.99,37179.0,130.9006,131.468,130.9006,131.4397,37179.0
2023-04-06 14:30:00,138.95,139.22,138.66,138.8,66458.0,131.4018,131.6572,131.1276,131.26,66458.0
2023-04-06 15:00:00,138.77,138.81,137.94,138.15,44020.0,131.2316,131.2694,130.4467,130.6453,44020.0
2023-04-06 15:30:00,138.16,138.16,137.38,137.93,225493.0,130.6548,130.6548,129.9171,130.4372,225493.0
2023-04-10 09:30:00,137.38,139.72,137.19,139.05,52607.0,129.9171,132.13,129.7374,131.4964,52607.0
2023-04-10 10:00:00,138.97,139.59,138.56,138.74,55990.0,131.4208,132.0071,131.033,131.2032,55990.0
2023-04-10 10:30:00,138.8,139.42,138.75,138.85,40671.0,131.26,131.8463,131.2127,131.3073,40671.0
2023-04-10 11:00:00,138.87,138.9,138.23,138.71,38806.0,131.3262,131.3546,130.7209,131.1749,38806.0
2023-04-10 11:30:00,138.7,138.7,138.07,138.09,24105.0,131.1654,131.1654,130.5696,130.5886,24105.0
2023-04-10 12:00:00,138.08,138.3,137.9,138.09,28956.0,130.5791,130.7871,130.4089,130.5886,28956.0
2023-04-10 12:30:00,138.11,138.25,137.63,138.0,60380.0,130.6075,130.7399,130.1535,130.5034,60380.0
2023-04-10 13:00:00,137.99,138.73,137.99,138.47,27167.0,130.494,131.1938,130.494,130.9479,27167.0
2023-04-10 13:30:00,138.44,138.5,138.22,138.3,25835.0,130.9195,130.9763,130.7115,130.7871,25835.0
2023-04-10 14:00:00,138.31,138.31,137.68,137.88,39134.0,130.7966,130.7966,130.2008,130.39,39134.0
2023-04-10 14:30:00,137.88,137.99,137.68,137.9,24316.0,130.39,130.494,130.2008,130.4089,24316.0
2023-04-10 15:00:00,137.9,137.97,137.21,137.32,37549.0,130.4089,130.4751,129.7564,129.8604,37549.0
2023-04-10 15:30:00,137.31,137.58,136.87,137.1,159828.0,129.8509,130.1063,129.4348,129.6523,159828.0
2023-04-11 09:30:00,138.77,139.89,138.31,138.61,109621.0,131.2316,132.2908,130.7966,131.0803,109621.0
2023-04-11 10:00:00,138.74,139.5,138.37,139.08,31680.0,131.2032,131.922,130.8533,131.5248,31680.0
2023-04-11 10:30:00,139.16,139.16,138.2,138.53,34281.0,131.6004,131.6004,130.6926,131.0047,34281.0
2023-04-11 11:00:00,138.61,139.71,138.61,139.58,31321.0,131.0803,132.1206,131.0803,131.9976,31321.0
2023-04-11 11:30:00,139.51,139.9,139.21,139.89,29666.0,131.9314,132.3002,131.6477,132.2908,29666.0
2023-04-11 12:00:00,139.94,140.15,139.53,139.79,46623.0,132.3381,132.5366,131.9503,132.1962,46623.0
2023-04-11 12:30:00,139.77,140.09,139.71,140.01,23601.0,132.1773,132.4799,132.1206,132.4043,23601.0
2023-04-11 13:00:00,139.97,140.04,139.43,139.54,27446.0,132.3664,132.4326,131.8558,131.9598,27446.0
2023-04-11 13:30:00,139.57,139.76,139.5,139.71,19525.0,131.9882,132.1678,131.922,132.1206,19525.0
2023-04-11 14:00:00,139.71,140.23,139.7,140.21,28008.0,132.1206,132.6123,132.1111,132.5934,28008.0
2023-04-11 14:30:00,140.22,140.48,140.06,140.27,36653.0,132.6028,132.8487,132.4515,132.6501,36653.0
2023-04-11 15:00:00,140.31,140.35,139.83,140.18,49592.0,132.688,132.7258,132.234,132.565,49592.0
2023-04-11 15:30:00,140.18,140.18,138.82,139.08,195752.0,132.565,132.565,131.2789,131.5248,195752.0
2023-04-12 09:30:00,138.5,139.4,137.53,137.76,77615.0,130.9763,131.8274,130.059,130.2765,77615.0
2023-04-12 10:00:00,137.75,138.67,137.62,138.53,39234.0,130.267,131.137,130.1441,131.0047,39234.0
2023-04-12 10:30:00,138.62,138.62,137.58,137.83,46566.0,131.0898,131.0898,130.1063,130.3427,46566.0
2023-04-12 11:00:00,137.84,137.99,137.12,137.58,29090.0,130.3521,130.494,129.6712,130.1063,29090.0
2023-04-12 11:30:00,137.67,139.22,137.66,139.17,35672.0,130.1914,131.6572,130.1819,131.6099,35672.0
2023-04-12 12:00:00,139.15,139.62,138.9,139.18,49549.0,131.591,132.0354,131.3546,131.6193,49549.0
2023-04-12 12:30:00,139.27,139.42,138.79,138.86,26935.0,131.7045,131.8463,131.2505,131.3167,26935.0
2023-04-12 13:00:00,138.88,139.01,138.64,138.72,34421.0,131.3356,131.4586,131.1087,131.1843,34421.0
2023-04-12 13:30:00,138.72,138.76,138.24,138.43,23019.0,131.1843,131.2222,130.7304,130.9101,23019.0
2023-04-12 14:00:00,138.37,138.65,138.11,138.16,35816.0,130.8533,131.1181,130.6075,130.6548,35816.0
2023-04-12 14:30:00,138.15,138.25,137.69,137.84,42379.0,130.6453,130.7399,130.2103,130.3521,42379.0
2023-04-12 15:00:00,137.85,137.96,137.33,137.4,67710.0,130.3616,130.4656,129.8698,129.936,67710.0
2023-04-12 15:30:00,137.4,137.7,137.24,137.7,193738.0,129.936,130.2197,129.7847,130.2197,193738.0
2023-04-13 09:30:00,137.2,137.85,134.58,135.85,97526.0,129.7469,130.3616,127.2692,128.4702,97526.0
2023-04-13 10:00:00,135.78,137.06,135.73,137.06,62579.0,128.404,129.6145,128.3568,129.6145,62579.0
2023-04-13 10:30:00,137.06,137.32,136.68,137.02,32285.0,129.6145,129.8604,129.2551,129.5767,32285.0
2023-04-13 11:00:00,137.05,137.61,137.05,137.52,28871.0,129.605,130.1346,129.605,130.0495,28871.0
2023-04-13 11:30:00,137.52,137.7,137.05,137.26,23089.0,130.0495,130.2197,129.605,129.8036,23089.0
2023-04-13 12:00:00,137.24,137.71,137.24,137.52,14435.0,129.7847,130.2292,129.7847,130.0495,14435.0
2023-04-13 12:30:00,137.5,137.64,136.93,137.25,15945.0,130.0306,130.163,129.4916,129.7942,15945.0
2023-04-13 13:00:00,137.25,137.37,136.92,137.22,28637.0,129.7942,129.9077,129.4821,129.7658,28637.0
2023-04-13 13:30:00,137.24,138.1,137.11,137.89,28484.0,129.7847,130.598,129.6618,130.3994,28484.0
2023-04-13 14:00:00,137.97,138.02,137.35,137.47,85468.0,130.4751,130.5224,129.8888,130.0022,85468.0
2023-04-13 14:30:00,137.45,137.8,137.36,137.72,52938.0,129.9833,130.3143,129.8982,130.2387,52938.0
2023-04-13 15:00:00,137.72,138.03,137.57,137.79,35644.0,130.2387,130.5318,130.0968,130.3049,35644.0
2023-04-13 15:30:00,137.82,137.98,137.48,137.89,158721.0,130.3332,130.4845,130.0117,130.3994,158721.0
2023-04-14 09:30:00,137.92,140.04,137.92,139.42,91116.0,130.4278,132.4326,130.4278,131.8463,91116.0
2023-04-14 10:00:00,139.38,139.61,138.71,138.77,46467.0,131.8085,132.026,131.1749,131.2316,46467.0
2023-04-14 10:30:00,138.75,138.77,138.25,138.46,30644.0,131.2127,131.2316,130.7399,130.9385,30644.0
2023-04-14 11:00:00,138.42,138.54,138.14,138.3,24601.0,130.9006,131.0141,130.6358,130.7871,24601.0
2023-04-14 11:30:00,138.31,138.52,138.1,138.52,28577.0,130.7966,130.9952,130.598,130.9952,28577.0
2023-04-14 12:00:00,138.53,138.76,138.27,138.61,20116.0,131.0047,131.2222,130.7588,131.0803,20116.0
2023-04-14 12:30:00,138.58,138.67,137.88,137.99,25472.0,131.0519,131.137,130.39,130.494,25472.0
2023-04-14 13:00:00,137.97,138.18,137.93,137.93,20235.0,130.4751,130.6737,130.4372,130.4372,20235.0
2023-04-14 13:30:00,137.91,138.3,137.71,138.19,39177.0,130.4183,130.7871,130.2292,130.6831,39177.0
2023-04-14 14:00:00,138.23,138.36,138.07,138.19,39734.0,130.7209,130.8439,130.5696,130.6831,39734.0
2023-04-14 14:30:00,138.19,138.2,138.0,138.17,40584.0,130.6831,130.6926,130.5034,130.6642,40584.0
2023-04-14 15:00:00,138.18,138.88,138.13,138.85,47700.0,130.6737,131.3356,130.6264,131.3073,47700.0
2023-04-14 15:30:00,138.83,139.46,138.72,139.42,195858.0,131.2884,131.8841,131.1843,131.8463,195858.0
2023-04-17 09:30:00,139.74,140.39,139.74,140.13,111718.0,132.1489,132.7636,132.1489,132.5177,111718.0
2023-04-17 10:00:00,140.19,140.34,139.98,140.05,58622.0,132.5745,132.7163,132.3759,132.4421,58622.0
2023-04-17 10:30:00,140.04,140.04,138.57,139.39,69471.0,132.4326,132.4326,131.0425,131.8179,69471.0
2023-04-17 11:00:00,139.4,139.48,138.87,139.31,59983.0,131.8274,131.903,131.3262,131.7423,59983.0
2023-04-17 11:30:00,139.31,139.34,138.39,138.88,39646.0,131.7423,131.7707,130.8723,131.3356,39646.0
2023-04-17 12:00:00,138.92,139.02,138.46,138.67,38373.0,131.3735,131.468,130.9385,131.137,38373.0
2023-04-17 12:30:00,138.69,139.05,138.6,138.82,40863.0,131.156,131.4964,131.0708,131.2789,40863.0
2023-04-17 13:00:00,138.81,139.17,138.7,139.17,50234.0,131.2694,131.6099,131.1654,131.6099,50234.0
2023-04-17 13:30:00,139.22,139.54,139.03,139.03,45097.0,131.6572,131.9598,131.4775,131.4775,45097.0
2023-04-17 14:00:00,139.05,139.06,138.68,138.89,40160.0,131.4964,131.5059,131.1465,131.3451,40160.0
2023-04-17 14:30:00,138.87,139.64,138.85,139.52,64981.0,131.3262,132.0544,131.3073,131.9409,64981.0
2023-04-17 15:00:00,139.52,140.08,139.52,139.94,64700.0,131.9409,132.4705,131.9409,132.3381,64700.0
2023-04-17 15:30:00,139.92,140.32,139.7,140.25,212257.0,132.3191,132.6974,132.1111,132.6312,212257.0
2023-04-18 09:30:00,141.0,141.62,140.84,140.99,65584.0,133.3405,133.9268,133.1892,133.331,65584.0
2023-04-18 10:00:00,140.98,141.55,140.98,141.31,30364.0,133.3216,133.8606,133.3216,133.6336,30364.0
2023-04-18 10:30:00,141.3,141.92,141.19,141.61,113970.0,133.6242,134.2105,133.5202,133.9173,113970.0
2023-04-18 11:00:00,141.67,141.78,141.38,141.77,15228.0,133.9741,134.0781,133.6998,134.0686,15228.0
2023-04-18 11:30:00,141.73,142.18,141.67,142.12,19937.0,134.0308,134.4564,133.9741,134.3996,19937.0
2023-04-18 12:00:00,142.13,142.54,142.07,142.48,35066.0,134.4091,134.7968,134.3523,134.7401,35066.0
2023-04-18 12:30:00,142.51,142.51,141.65,141.88,14806.0,134.7684,134.7684,133.9552,134.1727,14806.0
2023-04-18 13:00:00,141.86,142.23,141.84,142.05,29939.0,134.1538,134.5037,134.1348,134.3334,29939.0
2023-04-18 13:30:00,142.06,142.31,141.74,141.81,32518.0,134.3429,134.5793,134.0403,134.1065,32518.0
2023-04-18 14:00:00,141.85,142.42,141.78,142.42,38420.0,134.1443,134.6833,134.0781,134.6833,38420.0
2023-04-18 14:30:00,142.39,142.45,142.04,142.3,26628.0,134.655,134.7117,134.324,134.5699,26628.0
2023-04-18 15:00:00,142.28,142.78,142.27,142.5,33495.0,134.5509,135.0238,134.5415,134.759,33495.0
2023-04-18 15:30:00,142.46,142.66,142.2,142.55,164982.0,134.7212,134.9103,134.4753,134.8063,164982.0
2023-04-19 09:30:00,142.37,142.82,141.51,142.56,44869.0,134.6361,135.0616,133.8228,134.8157,44869.0
2023-04-19 10:00:00,142.65,143.08,142.08,142.18,51208.0,134.9008,135.3075,134.3618,134.4564,51208.0
2023-04-19 10:30:00,142.15,142.9,142.05,142.79,25600.0,134.428,135.1373,134.3334,135.0332,25600.0
2023-04-19 11:00:00,142.81,142.81,141.78,142.08,58057.0,135.0522,135.0522,134.0781,134.3618,58057.0
2023-04-19 11:30:00,142.08,142.59,142.0,142.55,30335.0,134.3618,134.8441,134.2862,134.8063,30335.0
2023-04-19 12:00:00,142.51,143.1,142.34,143.03,31241.0,134.7684,135.3264,134.6077,135.2602,31241.0
2023-04-19 12:30:00,143.02,143.41,142.96,143.38,35493.0,135.2507,135.6196,135.194,135.5912,35493.0
2023-04-19 13:00:00,143.38,143.4,143.05,143.37,28172.0,135.5912,135.6101,135.2791,135.5817,28172.0
2023-04-19 13:30:00,143.41,143.6,143.12,143.23,41571.0,135.6196,135.7992,135.3453,135.4493,41571.0
2023-04-19 14:00:00,143.25,143.72,143.18,143.53,34403.0,135.4682,135.9127,135.4021,135.733,34403.0
2023-04-19 14:30:00,143.53,143.61,143.37,143.59,40057.0,135.733,135.8087,135.5817,135.7898,40057.0
2023-04-19 15:00:00,143.57,143.83,143.49,143.8,53454.0,135.7709,136.0167,135.6952,135.9884,53454.0
2023-04-19 15:30:00,143.78,144.39,143.6,144.1,228350.0,135.9695,136.5463,135.7992,136.2721,228350.0
2023-04-20 09:30:00,143.42,144.77,143.08,144.71,22051.0,135.629,136.9057,135.3075,136.8489,22051.0
2023-04-20 10:00:00,144.72,146.66,144.71,146.66,49169.0,136.8584,138.693,136.8489,138.693,49169.0
2023-04-20 10:30:00,146.67,147.0,146.26,146.77,90651.0,138.7025,139.0145,138.3147,138.797,90651.0
2023-04-20 11:00:00,146.82,147.65,146.47,146.89,62577.0,138.8443,139.6292,138.5133,138.9105,62577.0
2023-04-20 11:30:00,146.83,147.36,146.69,147.01,39384.0,138.8538,139.355,138.7214,139.024,39384.0
2023-04-20 12:00:00,147.05,147.85,147.05,147.75,29904.0,139.0618,139.8184,139.0618,139.7238,29904.0
2023-04-20 12:30:00,147.74,147.74,147.12,147.18,22715.0,139.7143,139.7143,139.128,139.1848,22715.0
2023-04-20 13:00:00,147.22,147.43,147.0,147.19,23840.0,139.2226,139.4212,139.0145,139.1942,23840.0
2023-04-20 13:30:00,147.17,147.43,147.17,147.43,37009.0,139.1753,139.4212,139.1753,139.4212,37009.0
2023-04-20 14:00:00,147.42,147.69,146.74,146.82,38914.0,139.4117,139.6671,138.7687,138.8443,38914.0
2023-04-20 14:30:00,146.86,146.95,146.38,146.61,41077.0,138.8821,138.9673,138.4282,138.6457,41077.0
2023-04-20 15:00:00,146.61,146.84,146.04,146.36,69604.0,138.6457,138.8632,138.1067,138.4093,69604.0
2023-04-20 15:30:00,146.36,146.42,145.64,146.24,170841.0,138.4093,138.466,137.7284,138.2958,170841.0
2023-04-21 09:30:00,146.1,146.87,146.1,146.4,36741.0,138.1634,138.8916,138.1634,138.4471,36741.0
2023-04-21 10:00:00,146.39,146.96,145.86,146.87,29297.0,138.4377,138.9767,137.9365,138.8916,29297.0
2023-04-21 10:30:00,146.94,146.94,145.79,146.42,33117.0,138.9578,138.9578,137.8703,138.466,33117.0
2023-04-21 11:00:00,146.33,146.94,146.32,146.94,15349.0,138.3809,138.9578,138.3715,138.9578,15349.0
2023-04-21 11:30:00,146.99,147.1,146.5,147.1,28183.0,139.0051,139.1091,138.5417,139.1091,28183.0
2023-04-21 12:00:00,147.12,147.49,146.98,147.43,19097.0,139.128,139.4779,138.9956,139.4212,19097.0
2023-04-21 12:30:00,147.41,147.84,147.25,147.8,26915.0,139.4023,139.8089,139.251,139.7711,26915.0
2023-04-21 13:00:00,147.77,147.88,147.5,147.85,16225.0,139.7427,139.8467,139.4874,139.8184,16225.0
2023-04-21 13:30:00,147.9,148.33,147.79,148.29,29653.0,139.8656,140.2723,139.7616,140.2345,29653.0
2023-04-21 14:00:00,148.31,148.43,148.21,148.4,28211.0,140.2534,140.3669,140.1588,140.3385,28211.0
2023-04-21 14:30:00,148.42,148.7,148.16,148.69,40742.0,140.3574,140.6222,140.1115,140.6127,40742.0
2023-04-21 15:00:00,148.72,148.97,148.67,148.79,50921.0,140.6411,140.8775,140.5938,140.7073,50921.0
2023-04-21 15:30:00,148.78,148.98,148.41,148.93,173928.0,140.6978,140.887,140.3479,140.8397,173928.0
2023-04-24 09:30:00,148.52,151.29,148.49,150.83,81495.0,140.452,143.0715,140.4236,142.6365,81495.0
2023-04-24 10:00:00,150.87,151.1,149.71,150.22,61798.0,142.6743,142.8918,141.5773,142.0596,61798.0
2023-04-24 10:30:00,150.3,150.36,149.38,149.9,85232.0,142.1353,142.192,141.2652,141.757,85232.0
2023-04-24 11:00:00,149.88,150.01,149.08,149.56,59198.0,141.7381,141.861,140.9815,141.4355,59198.0
2023-04-24 11:30:00,149.46,150.11,149.38,150.08,26012.0,141.3409,141.9556,141.2652,141.9272,26012.0
2023-04-24 12:00:00,150.05,150.05,149.36,149.46,43587.0,141.8989,141.8989,141.2463,141.3409,43587.0
2023-04-24 12:30:00,149.47,149.51,149.09,149.37,46672.0,141.3504,141.3882,140.991,141.2558,46672.0
2023-04-24 13:00:00,149.33,149.71,149.18,149.27,76729.0,141.218,141.5773,141.0761,141.1612,76729.0
2023-04-24 13:30:00,149.32,149.54,149.2,149.31,59004.0,141.2085,141.4166,141.095,141.1991,59004.0
2023-04-24 14:00:00,149.34,149.55,149.29,149.5,29851.0,141.2274,141.426,141.1801,141.3787,29851.0
2023-04-24 14:30:00,149.53,150.0,149.45,149.89,43206.0,141.4071,141.8516,141.3314,141.7475,43206.0
2023-04-24 15:00:00,149.89,150.01,149.75,149.79,52338.0,141.7475,141.861,141.6151,141.653,52338.0
2023-04-24 15:30:00,149.81,149.97,149.27,149.32,216937.0,141.6719,141.8232,141.1612,141.2085,216937.0
2023-04-25 09:30:00,149.18,149.27,147.6,148.61,156022.0,141.0761,141.1612,139.5819,140.5371,156022.0
2023-04-25 10:00:00,148.44,149.45,148.43,149.04,39111.0,140.3763,141.3314,140.3669,140.9437,39111.0
2023-04-25 10:30:00,148.93,149.25,148.27,149.14,58324.0,140.8397,141.1423,140.2155,141.0383,58324.0
2023-04-25 11:00:00,149.15,149.4,149.01,149.1,72659.0,141.0477,141.2842,140.9153,141.0005,72659.0
2023-04-25 11:30:00,149.09,149.09,147.73,147.95,39053.0,140.991,140.991,139.7049,139.9129,39053.0
2023-04-25 12:00:00,147.81,148.0,147.13,147.13,24015.0,139.7805,139.9602,139.1375,139.1375,24015.0
2023-04-25 12:30:00,147.03,147.29,146.54,146.63,57705.0,139.0429,139.2888,138.5795,138.6646,57705.0
2023-04-25 13:00:00,146.6,146.74,146.02,146.42,34704.0,138.6363,138.7687,138.0878,138.466,34704.0
2023-04-25 13:30:00,146.49,146.69,146.39,146.62,69232.0,138.5322,138.7214,138.4377,138.6552,69232.0
2023-04-25 14:00:00,146.59,146.68,146.23,146.64,65924.0,138.6268,138.7119,138.2864,138.6741,65924.0
2023-04-25 14:30:00,146.59,146.61,146.15,146.36,20917.0,138.6268,138.6457,138.2107,138.4093,20917.0
2023-04-25 15:00:00,146.33,146.7,146.28,146.45,40674.0,138.3809,138.7308,138.3336,138.4944,40674.0
2023-04-25 15:30:00,146.44,146.61,145.48,145.82,226831.0,138.485,138.6457,137.5771,137.8986,226831.0
2023-04-26 09:30:00,146.3,146.41,145.1,145.72,53333.0,138.3526,138.4566,137.2178,137.8041,53333.0
2023-04-26 10:00:00,145.74,146.77,145.71,146.58,60203.0,137.823,138.797,137.7946,138.6174,60203.0
2023-04-26 10:30:00,146.53,146.93,146.41,146.92,27721.0,138.5701,138.9483,138.4566,138.9389,27721.0
2023-04-26 11:00:00,146.92,147.58,146.92,147.13,43363.0,138.9389,139.563,138.9389,139.1375,43363.0
2023-04-26 11:30:00,147.15,147.23,146.69,147.03,19067.0,139.1564,139.232,138.7214,139.0429,19067.0
2023-04-26 12:00:00,147.12,147.36,146.92,147.06,31130.0,139.128,139.355,138.9389,139.0713,31130.0
2023-04-26 12:30:00,146.99,147.08,146.76,146.9,21613.0,139.0051,139.0902,138.7876,138.92,21613.0
2023-04-26 13:00:00,146.88,147.24,146.4,146.56,40135.0,138.9011,139.2415,138.4471,138.5984,40135.0
2023-04-26 13:30:00,146.6,146.7,146.13,146.13,19656.0,138.6363,138.7308,138.1918,138.1918,19656.0
2023-04-26 14:00:00,146.11,146.25,145.53,145.98,26537.0,138.1729,138.3053,137.6244,138.0499,26537.0
2023-04-26 14:30:00,146.0,146.16,145.52,146.15,42495.0,138.0689,138.2202,137.6149,138.2107,42495.0
2023-04-26 15:00:00,146.14,146.29,145.75,146.02,30650.0,138.2013,138.3431,137.8324,138.0878,30650.0
2023-04-26 15:30:00,146.06,146.1,144.92,145.11,279387.0,138.1256,138.1634,137.0475,137.2272,279387.0
2023-04-27 09:30:00,145.7,146.2,145.02,146.07,27267.0,137.7852,138.258,137.1421,138.1351,27267.0
2023-04-27 10:00:00,145.96,146.07,143.26,143.65,83988.0,138.031,138.1351,135.4777,135.8465,83988.0
2023-04-27 10:30:00,143.69,144.39,143.69,144.19,24773.0,135.8843,136.5463,135.8843,136.3572,24773.0
2023-04-27 11:00:00,144.01,144.11,143.4,143.85,26241.0,136.187,136.2815,135.6101,136.0357,26241.0
2023-04-27 11:30:00,143.87,144.39,143.71,144.39,13357.0,136.0546,136.5463,135.9033,136.5463,13357.0
2023-04-27 12:00:00,144.33,144.52,143.81,143.93,24008.0,136.4896,136.6693,135.9978,136.1113,24008.0
2023-04-27 12:30:00,143.88,143.95,143.17,143.31,53091.0,136.064,136.1302,135.3926,135.525,53091.0
2023-04-27 13:00:00,143.39,144.32,143.11,144.22,38417.0,135.6006,136.4801,135.3359,136.3856,38417.0
2023-04-27 13:30:00,144.28,145.01,144.24,144.71,21818.0,136.4423,137.1326,136.4045,136.8489,21818.0
2023-04-27 14:00:00,144.72,144.86,144.49,144.68,21984.0,136.8584,136.9908,136.6409,136.8206,21984.0
2023-04-27 14:30:00,144.73,144.86,144.38,144.85,23359.0,136.8679,136.9908,136.5369,136.9813,23359.0
2023-04-27 15:00:00,144.8,145.01,144.7,144.91,31694.0,136.934,137.1326,136.8395,137.0381,31694.0
2023-04-27 15:30:00,144.91,144.99,144.55,144.6,163326.0,137.0381,137.1137,136.6976,136.7449,163326.0
2023-04-28 09:30:00,144.07,144.76,143.58,143.99,18378.0,136.2437,136.8962,135.7803,136.168,18378.0
2023-04-28 10:00:00,143.89,144.52,143.86,144.07,18121.0,136.0735,136.6693,136.0451,136.2437,18121.0
2023-04-28 10:30:00,144.12,144.31,143.37,143.38,30358.0,136.291,136.4707,135.5817,135.5912,30358.0
2023-04-28 11:00:00,143.38,143.8,143.12,143.71,17384.0,135.5912,135.9884,135.3453,135.9033,17384.0
2023-04-28 11:30:00,143.76,143.97,143.3,143.41,13784.0,135.9505,136.1491,135.5155,135.6196,13784.0
2023-04-28 12:00:00,143.45,143.98,143.22,143.96,14690.0,135.6574,136.1586,135.4399,136.1397,14690.0
2023-04-28 12:30:00,143.93,144.07,143.74,143.86,11873.0,136.1113,136.2437,135.9316,136.0451,11873.0
2023-04-28 13:00:00,143.85,144.19,143.68,144.02,19089.0,136.0357,136.3572,135.8749,136.1964,19089.0
2023-04-28 13:30:00,144.0,144.24,143.8,144.23,19909.0,136.1775,136.4045,135.9884,136.395,19909.0
2023-04-28 14:00:00,144.22,144.56,144.15,144.54,14905.0,136.3856,136.7071,136.3194,136.6882,14905.0
2023-04-28 14:30:00,144.56,144.63,144.21,144.52,13563.0,136.7071,136.7733,136.3761,136.6693,13563.0
2023-04-28 15:00:00,144.51,145.04,144.51,144.72,26902.0,136.6598,137.161,136.6598,136.8584,26902.0
2023-04-28 15:30:00,144.7,145.32,144.59,144.97,153161.0,136.8395,137.4258,136.7355,137.0948,153161.0
2023-05-01 09:30:00,145.19,145.69,144.73,144.84,27888.0,137.3029,137.7757,136.8679,136.9719,27888.0
2023-05-01 10:00:00,144.66,144.66,143.66,143.66,30603.0,136.8017,136.8017,135.856,135.856,30603.0
2023-05-01 10:30:00,143.77,143.94,142.79,142.91,62461.0,135.96,136.1208,135.0332,135.1467,62461.0
2023-05-01 11:00:00,142.92,143.01,140.91,141.0,51522.0,135.1562,135.2413,133.2554,133.3405,51522.0
2023-05-01 11:30:00,140.94,140.94,140.26,140.44,45795.0,133.2837,133.2837,132.6407,132.8109,45795.0
2023-05-01 12:00:00,140.49,140.55,139.96,140.14,25292.0,132.8582,132.9149,132.357,132.5272,25292.0
2023-05-01 12:30:00,140.19,141.56,140.17,141.45,51976.0,132.5745,133.8701,132.5556,133.766,51976.0
2023-05-01 13:00:00,141.47,141.85,141.33,141.36,29243.0,133.7849,134.1443,133.6525,133.6809,29243.0
2023-05-01 13:30:00,141.29,141.7,141.01,141.53,33612.0,133.6147,134.0024,133.3499,133.8417,33612.0
2023-05-01 14:00:00,141.53,141.96,141.25,141.25,39440.0,133.8417,134.2483,133.5769,133.5769,39440.0
2023-05-01 14:30:00,141.31,141.32,140.08,140.5,29025.0,133.6336,133.6431,132.4705,132.8676,29025.0
2023-05-01 15:00:00,140.55,141.0,140.49,141.0,34763.0,132.9149,133.3405,132.8582,133.3405,34763.0
2023-05-01 15:30:00,141.03,141.99,140.94,141.78,148322.0,133.3688,134.2767,133.2837,134.0781,148322.0
2023-05-02 09:30:00,141.73,142.09,140.73,141.18,38921.0,134.0308,134.3713,133.0851,133.5107,38921.0
2023-05-02 10:00:00,141.28,141.61,140.31,140.49,45832.0,133.6053,133.9173,132.688,132.8582,45832.0
2023-05-02 10:30:00,140.62,140.67,139.84,140.26,31145.0,132.9811,133.0284,132.2435,132.6407,31145.0
2023-05-02 11:00:00,140.38,141.02,140.0,140.79,33458.0,132.7542,133.3594,132.3948,133.1419,33458.0
2023-05-02 11:30:00,140.84,141.66,140.43,140.92,34364.0,133.1892,133.9646,132.8014,133.2648,34364.0
2023-05-02 12:00:00,140.98,141.4,140.58,141.28,24496.0,133.3216,133.7187,132.9433,133.6053,24496.0
2023-05-02 12:30:00,141.23,142.29,141.22,142.28,24816.0,133.558,134.5604,133.5485,134.5509,24816.0
2023-05-02 13:00:00,142.31,142.85,142.16,142.58,41371.0,134.5793,135.09,134.4375,134.8346,41371.0
2023-05-02 13:30:00,142.56,142.83,142.35,142.78,31610.0,134.8157,135.0711,134.6171,135.0238,31610.0
2023-05-02 14:00:00,142.75,142.75,141.61,141.86,34458.0,134.9954,134.9954,133.9173,134.1538,34458.0
2023-05-02 14:30:00,141.87,142.53,141.81,142.49,30583.0,134.1632,134.7874,134.1065,134.7495,30583.0
2023-05-02 15:00:00,142.49,143.16,142.37,143.11,28263.0,134.7495,135.3831,134.6361,135.3359,28263.0
2023-05-02 15:30:00,143.1,143.17,142.74,142.74,112470.0,135.3264,135.3926,134.986,134.986,112470.0
2023-05-03 09:30:00,142.79,143.45,142.07,143.29,33710.0,135.0332,135.6574,134.3523,135.5061,33710.0
2023-05-03 10:00:00,143.17,144.26,142.86,143.62,32661.0,135.3926,136.4234,135.0994,135.8181,32661.0
2023-05-03 10:30:00,143.65,144.49,143.5,144.25,35908.0,135.8465,136.6409,135.7047,136.4139,35908.0
2023-05-03 11:00:00,144.31,144.39,143.46,143.58,26376.0,136.4707,136.5463,135.6668,135.7803,26376.0
2023-05-03 11:30:00,143.52,144.01,143.34,144.0,11976.0,135.7236,136.187,135.5534,136.1775,11976.0
2023-05-03 12:00:00,143.92,143.92,143.26,143.4,19532.0,136.1019,136.1019,135.4777,135.6101,19532.0
2023-05-03 12:30:00,143.58,143.58,142.89,143.03,12974.0,135.7803,135.7803,135.1278,135.2602,12974.0
2023-05-03 13:00:00,143.06,143.92,143.06,143.92,12393.0,135.2886,136.1019,135.2886,136.1019,12393.0
2023-05-03 13:30:00,143.92,144.22,143.58,144.16,13265.0,136.1019,136.3856,135.7803,136.3288,13265.0
2023-05-03 14:00:00,144.09,145.06,144.01,144.61,36768.0,136.2626,137.1799,136.187,136.7544,36768.0
2023-05-03 14:30:00,144.66,145.04,143.87,144.44,36215.0,136.8017,137.161,136.0546,136.5936,36215.0
2023-05-03 15:00:00,144.5,144.65,142.78,142.78,23299.0,136.6503,136.7922,135.0238,135.0238,23299.0
2023-05-03 15:30:00,142.74,143.02,142.42,142.63,85253.0,134.986,135.2507,134.6833,134.8819,85253.0
2023-05-04 09:30:00,142.42,142.59,140.33,141.03,23600.0,134.6833,134.8441,132.7069,133.3688,23600.0
2023-05-04 10:00:00,141.02,141.17,139.91,140.11,22886.0,133.3594,133.5012,132.3097,132.4988,22886.0
2023-05-04 10:30:00,140.11,140.59,139.98,140.19,25500.0,132.4988,132.9527,132.3759,132.5745,25500.0
2023-05-04 11:00:00,140.14,141.22,140.04,140.66,28668.0,132.5272,133.5485,132.4326,133.0189,28668.0
2023-05-04 11:30:00,140.57,140.58,140.11,140.39,13568.0,132.9338,132.9433,132.4988,132.7636,13568.0
2023-05-04 12:00:00,140.37,140.37,139.97,140.05,17717.0,132.7447,132.7447,132.3664,132.4421,17717.0
2023-05-04 12:30:00,140.12,140.68,140.0,140.68,13447.0,132.5083,133.0379,132.3948,133.0379,13447.0
2023-05-04 13:00:00,140.81,141.4,140.7,141.11,17869.0,133.1608,133.7187,133.0568,133.4445,17869.0
2023-05-04 13:30:00,141.09,141.37,140.95,141.26,14342.0,133.4256,133.6904,133.2932,133.5864,14342.0
2023-05-04 14:00:00,141.26,141.26,140.69,140.69,18424.0,133.5864,133.5864,133.0473,133.0473,18424.0
2023-05-04 14:30:00,140.68,140.71,140.39,140.71,15812.0,133.0379,133.0662,132.7636,133.0662,15812.0
2023-05-04 15:00:00,140.67,140.93,140.0,140.41,20088.0,133.0284,133.2743,132.3948,132.7825,20088.0
2023-05-04 15:30:00,140.38,140.95,140.31,140.91,98432.0,132.7542,133.2932,132.688,133.2554,98432.0
2023-05-05 09:30:00,141.84,142.01,139.55,140.0,62603.0,134.1348,134.2956,131.9692,132.3948,62603.0
2023-05-05 10:00:00,140.05,141.43,140.05,140.52,32664.0,132.4421,133.7471,132.4421,132.8865,32664.0
2023-05-05 10:30:00,140.7,141.13,140.36,140.7,20112.0,133.0568,133.4634,132.7352,133.0568,20112.0
2023-05-05 11:00:00,140.82,141.3,140.64,141.23,23825.0,133.1703,133.6242,133.0,133.558,23825.0
2023-05-05 11:30:00,141.21,141.8,141.18,141.8,13175.0,133.5391,134.097,133.5107,134.097,13175.0
2023-05-05 12:00:00,141.75,141.85,141.33,141.68,14608.0,134.0497,134.1443,133.6525,133.9835,14608.0
2023-05-05 12:30:00,141.68,141.79,141.22,141.34,13238.0,133.9835,134.0876,133.5485,133.662,13238.0
2023-05-05 13:00:00,141.39,141.63,141.19,141.59,9931.0,133.7093,133.9363,133.5202,133.8984,9931.0
2023-05-05 13:30:00,141.63,142.06,141.6,141.96,16090.0,133.9363,134.3429,133.9079,134.2483,16090.0
2023-05-05 14:00:00,141.98,142.04,141.6,141.67,19914.0,134.2672,134.324,133.9079,133.9741,19914.0
2023-05-05 14:30:00,141.62,142.26,141.61,141.98,15525.0,133.9268,134.532,133.9173,134.2672,15525.0
2023-05-05 15:00:00,141.97,142.09,141.73,141.8,22045.0,134.2578,134.3713,134.0308,134.097,22045.0
2023-05-05 15:30:00,141.8,141.95,141.29,141.66,116555.0,134.097,134.2389,133.6147,133.9646,116555.0
2023-05-08 09:30:00,141.76,141.81,140.04,140.56,18860.0,134.0592,134.1065,132.4326,132.9244,18860.0
2023-05-08 10:00:00,140.73,141.03,140.33,140.59,9471.0,133.0851,133.3688,132.7069,132.9527,9471.0
2023-05-08 10:30:00,140.67,141.53,140.62,140.73,21991.0,133.0284,133.8417,132.9811,133.0851,21991.0
2023-05-08 11:00:00,140.76,140.84,139.96,139.99,21846.0,133.1135,133.1892,132.357,132.3853,21846.0
2023-05-08 11:30:00,139.98,140.6,139.93,140.53,30959.0,132.3759,132.9622,132.3286,132.896,30959.0
2023-05-08 12:00:00,140.59,141.23,140.54,141.23,20016.0,132.9527,133.558,132.9055,133.558,20016.0
2023-05-08 12:30:00,141.24,141.5,141.04,141.32,12469.0,133.5674,133.8133,133.3783,133.6431,12469.0
2023-05-08 13:00:00,141.34,141.4,140.88,141.24,19814.0,133.662,133.7187,133.227,133.5674,19814.0
2023-05-08 13:30:00,141.26,141.46,141.05,141.33,12650.0,133.5864,133.7755,133.3878,133.6525,12650.0
2023-05-08 14:00:00,141.33,141.39,140.66,141.09,20492.0,133.6525,133.7093,133.0189,133.4256,20492.0
2023-05-08 14:30:00,141.12,141.56,141.11,141.18,18581.0,133.454,133.8701,133.4445,133.5107,18581.0
2023-05-08 15:00:00,141.21,141.59,141.0,141.42,19601.0,133.5391,133.8984,133.3405,133.7377,19601.0
2023-05-08 15:30:00,141.31,141.66,140.69,141.04,87873.0,133.6336,133.9646,133.0473,133.3783,87873.0
2023-05-09 09:30:00,139.87,140.8,139.19,140.66,30860.0,132.2719,133.1513,131.6288,133.0189,30860.0
2023-05-09 10:00:00,140.59,140.61,139.57,140.18,17743.0,132.9527,132.9717,131.9882,132.565,17743.0
2023-05-09 10:30:00,140.28,140.48,139.9,140.17,29818.0,132.6596,132.8487,132.3002,132.5556,29818.0
2023-05-09 11:00:00,140.25,140.64,140.08,140.08,15636.0,132.6312,133.0,132.4705,132.4705,15636.0
2023-05-09 11:30:00,140.05,140.63,140.01,140.21,25115.0,132.4421,132.9906,132.4043,132.5934,25115.0
2023-05-09 12:00:00,140.09,140.57,139.99,140.49,14468.0,132.4799,132.9338,132.3853,132.8582,14468.0
2023-05-09 12:30:00,140.57,140.74,140.07,140.13,26821.0,132.9338,133.0946,132.461,132.5177,26821.0
2023-05-09 13:00:00,140.14,140.19,139.99,140.12,28718.0,132.5272,132.5745,132.3853,132.5083,28718.0
2023-05-09 13:30:00,140.16,140.54,140.15,140.38,18200.0,132.5461,132.9055,132.5366,132.7542,18200.0
2023-05-09 14:00:00,140.42,141.25,140.4,140.99,16739.0,132.792,133.5769,132.7731,133.331,16739.0
2023-05-09 14:30:00,141.06,141.06,140.57,140.8,17048.0,133.3972,133.3972,132.9338,133.1513,17048.0
2023-05-09 15:00:00,140.84,141.72,140.84,141.66,22366.0,133.1892,134.0214,133.1892,133.9646,22366.0
2023-05-09 15:30:00,141.65,141.67,140.83,141.11,130286.0,133.9552,133.9741,133.1797,133.4445,130286.0
2023-05-10 09:30:00,142.48,143.21,139.58,139.82,52868.0,134.7401,135.4304,131.9976,132.2246,52868.0
2023-05-10 10:00:00,139.91,140.26,138.61,139.42,36786.0,132.3097,132.6407,131.0803,131.8463,36786.0
2023-05-10 10:30:00,139.38,139.89,138.4,138.46,41440.0,131.8085,132.2908,130.8817,130.9385,41440.0
2023-05-10 11:00:00,138.55,139.18,138.54,138.87,27850.0,131.0236,131.6193,131.0141,131.3262,27850.0
2023-05-10 11:30:00,138.78,139.24,138.58,138.91,20786.0,131.2411,131.6761,131.0519,131.364,20786.0
2023-05-10 12:00:00,138.89,138.99,138.54,138.9,16455.0,131.3451,131.4397,131.0141,131.3546,16455.0
2023-05-10 12:30:00,138.98,139.06,138.57,138.67,22958.0,131.4302,131.5059,131.0425,131.137,22958.0
2023-05-10 13:00:00,138.6,138.79,138.39,138.68,13399.0,131.0708,131.2505,130.8723,131.1465,13399.0
2023-05-10 13:30:00,138.65,138.75,138.06,138.47,52104.0,131.1181,131.2127,130.5602,130.9479,52104.0
2023-05-10 14:00:00,138.5,139.06,138.5,138.85,28394.0,130.9763,131.5059,130.9763,131.3073,28394.0
2023-05-10 14:30:00,138.86,139.15,138.66,138.9,19891.0,131.3167,131.591,131.1276,131.3546,19891.0
2023-05-10 15:00:00,138.93,140.32,138.86,139.94,53392.0,131.3829,132.6974,131.3167,132.3381,53392.0
2023-05-10 15:30:00,139.89,140.19,139.65,139.66,79382.0,132.2908,132.5745,132.0638,132.0733,79382.0
2023-05-11 09:30:00,140.04,140.63,138.04,138.8,78335.0,132.4326,132.9906,130.5413,131.26,78335.0
2023-05-11 10:00:00,138.78,139.15,138.37,139.04,33457.0,131.2411,131.591,130.8533,131.4869,33457.0
2023-05-11 10:30:00,139.02,139.75,138.72,139.75,47248.0,131.468,132.1584,131.1843,132.1584,47248.0
2023-05-11 11:00:00,139.72,140.27,139.52,140.21,35640.0,132.13,132.6501,131.9409,132.5934,35640.0
2023-05-11 11:30:00,140.22,140.55,140.19,140.4,23046.0,132.6028,132.9149,132.5745,132.7731,23046.0
2023-05-11 12:00:00,140.45,140.48,139.73,139.86,32135.0,132.8204,132.8487,132.1395,132.2624,32135.0
2023-05-11 12:30:00,139.8,139.88,139.26,139.47,21363.0,132.2057,132.2813,131.695,131.8936,21363.0
2023-05-11 13:00:00,139.47,139.64,139.21,139.43,19419.0,131.8936,132.0544,131.6477,131.8558,19419.0
2023-05-11 13:30:00,139.44,139.65,138.96,139.65,23128.0,131.8652,132.0638,131.4113,132.0638,23128.0
2023-05-11 14:00:00,139.68,139.79,139.29,139.47,57740.0,132.0922,132.1962,131.7234,131.8936,57740.0
2023-05-11 14:30:00,139.5,139.86,139.31,139.85,63446.0,131.922,132.2624,131.7423,132.2529,63446.0
2023-05-11 15:00:00,139.87,140.35,139.7,139.93,87543.0,132.2719,132.7258,132.1111,132.3286,87543.0
2023-05-11 15:30:00,139.93,139.94,139.34,139.34,224501.0,132.3286,132.3381,131.7707,131.7707,224501.0
2023-05-12 09:30:00,142.71,142.95,140.13,140.93,151043.0,134.9576,135.1845,132.5177,133.2743,151043.0
2023-05-12 10:00:00,140.81,141.1,139.95,140.01,51521.0,133.1608,133.435,132.3475,132.4043,51521.0
2023-05-12 10:30:00,140.06,140.06,139.17,139.24,86075.0,132.4515,132.4515,131.6099,131.6761,86075.0
2023-05-12 11:00:00,139.26,140.61,139.23,140.13,55568.0,131.695,132.9717,131.6666,132.5177,55568.0
2023-05-12 11:30:00,140.11,140.59,139.7,140.57,22403.0,132.4988,132.9527,132.1111,132.9338,22403.0
2023-05-12 12:00:00,140.61,140.61,139.37,139.94,23802.0,132.9717,132.9717,131.799,132.3381,23802.0
2023-05-12 12:30:00,140.03,140.5,140.03,140.22,26753.0,132.4232,132.8676,132.4232,132.6028,26753.0
2023-05-12 13:00:00,140.2,140.55,139.9,140.29,31232.0,132.5839,132.9149,132.3002,132.669,31232.0
2023-05-12 13:30:00,140.3,140.41,139.78,139.94,29234.0,132.6785,132.7825,132.1867,132.3381,29234.0
2023-05-12 14:00:00,139.9,140.15,139.5,139.54,26948.0,132.3002,132.5366,131.922,131.9598,26948.0
2023-05-12 14:30:00,139.54,140.19,139.48,140.02,32417.0,131.9598,132.5745,131.903,132.4137,32417.0
2023-05-12 15:00:00,140.02,140.08,139.76,139.94,80296.0,132.4137,132.4705,132.1678,132.3381,80296.0
2023-05-12 15:30:00,139.94,140.61,139.52,140.05,254857.0,132.3381,132.9717,131.9409,132.4421,254857.0
2023-05-15 09:30:00,139.4,139.5,137.38,137.94,78393.0,131.8274,131.922,129.9171,130.4467,78393.0
2023-05-15 10:00:00,138.01,138.37,137.06,138.27,59101.0,130.5129,130.8533,129.6145,130.7588,59101.0
2023-05-15 10:30:00,138.21,138.65,138.03,138.11,43063.0,130.702,131.1181,130.5318,130.6075,43063.0
2023-05-15 11:00:00,138.14,138.74,138.14,138.74,69109.0,130.6358,131.2032,130.6358,131.2032,69109.0
2023-05-15 11:30:00,138.72,138.78,137.59,137.78,72660.0,131.1843,131.2411,130.1157,130.2954,72660.0
2023-05-15 12:00:00,137.78,138.34,137.77,138.05,41297.0,130.2954,130.825,130.2859,130.5507,41297.0
2023-05-15 12:30:00,138.07,138.2,137.42,137.78,84366.0,130.5696,130.6926,129.955,130.2954,84366.0
2023-05-15 13:00:00,137.79,138.46,137.79,138.01,80530.0,130.3049,130.9385,130.3049,130.5129,80530.0
2023-05-15 13:30:00,138.03,138.35,137.86,138.21,82793.0,130.5318,130.8344,130.371,130.702,82793.0
2023-05-15 14:00:00,138.21,138.36,137.83,137.99,95494.0,130.702,130.8439,130.3427,130.494,95494.0
2023-05-15 14:30:00,137.99,138.35,137.85,137.95,117124.0,130.494,130.8344,130.3616,130.4562,117124.0
2023-05-15 15:00:00,137.96,138.3,137.69,138.24,80482.0,130.4656,130.7871,130.2103,130.7304,80482.0
2023-05-15 15:30:00,138.21,138.45,137.91,138.07,351878.0,130.702,130.929,130.4183,130.5696,351878.0
2023-05-16 09:30:00,135.76,136.14,132.0,135.56,184809.0,128.3851,128.7445,124.8294,128.196,184809.0
2023-05-16 10:00:00,135.48,135.61,134.1,134.75,156357.0,128.1203,128.2433,126.8153,127.43,156357.0
2023-05-16 10:30:00,134.79,135.05,133.84,134.55,189177.0,127.4678,127.7137,126.5694,127.2409,189177.0
2023-05-16 11:00:00,134.53,134.73,132.82,133.17,114161.0,127.2219,127.4111,125.6048,125.9358,114161.0
2023-05-16 11:30:00,133.11,133.22,132.4,132.42,67871.0,125.8791,125.9831,125.2077,125.2266,67871.0
2023-05-16 12:00:00,132.36,132.76,132.15,132.65,89652.0,125.1698,125.5481,124.9712,125.4441,89652.0
2023-05-16 12:30:00,132.65,132.87,132.26,132.37,73879.0,125.4441,125.6521,125.0753,125.1793,73879.0
2023-05-16 13:00:00,132.4,132.5,132.16,132.49,31302.0,125.2077,125.3022,124.9807,125.2928,31302.0
2023-05-16 13:30:00,132.4,132.46,131.63,132.31,46353.0,125.2077,125.2644,124.4795,125.1225,46353.0
2023-05-16 14:00:00,132.28,132.28,131.18,131.71,37921.0,125.0942,125.0942,124.0539,124.5551,37921.0
2023-05-16 14:30:00,131.72,132.13,131.64,131.64,42545.0,124.5646,124.9523,124.4889,124.4889,42545.0
2023-05-16 15:00:00,131.49,131.92,131.46,131.77,65888.0,124.3471,124.7537,124.3187,124.6119,65888.0
2023-05-16 15:30:00,131.76,132.04,131.38,131.42,220024.0,124.6024,124.8672,124.2431,124.2809,220024.0
2023-05-17 09:30:00,132.57,133.85,132.19,132.35,86641.0,125.3684,126.5789,125.0091,125.1604,86641.0
2023-05-17 10:00:00,132.35,134.85,132.23,134.66,55863.0,125.1604,127.5246,125.0469,127.3449,55863.0
2023-05-17 10:30:00,134.7,135.47,134.22,135.25,54097.0,127.3827,128.1109,126.9288,127.9028,54097.0
2023-05-17 11:00:00,135.27,135.54,135.09,135.42,49936.0,127.9217,128.1771,127.7515,128.0636,49936.0
2023-05-17 11:30:00,135.37,135.4,134.96,135.0,30215.0,128.0163,128.0447,127.6286,127.6664,30215.0
2023-05-17 12:00:00,134.99,135.46,134.88,135.44,35730.0,127.657,128.1014,127.5529,128.0825,35730.0
2023-05-17 12:30:00,135.49,135.86,135.34,135.55,38207.0,128.1298,128.4797,127.9879,128.1865,38207.0
2023-05-17 13:00:00,135.64,136.05,135.53,135.99,26311.0,128.2716,128.6594,128.1676,128.6026,26311.0
2023-05-17 13:30:00,135.96,136.07,135.33,135.57,30025.0,128.5743,128.6783,127.9785,128.2054,30025.0
2023-05-17 14:00:00,135.58,136.05,135.14,135.39,42568.0,128.2149,128.6594,127.7988,128.0352,42568.0
2023-05-17 14:30:00,135.41,135.49,135.03,135.04,46640.0,128.0541,128.1298,127.6948,127.7042,46640.0
2023-05-17 15:00:00,135.05,135.6,135.0,135.1,63962.0,127.7137,128.2338,127.6664,127.761,63962.0
2023-05-17 15:30:00,135.14,135.91,134.99,135.46,225990.0,127.7988,128.527,127.657,128.1014,225990.0
2023-05-18 09:30:00,135.45,135.9,133.36,134.36,35971.0,128.092,128.5175,126.1155,127.0612,35971.0
2023-05-18 10:00:00,134.54,135.25,134.33,135.24,31736.0,127.2314,127.9028,127.0328,127.8934,31736.0
2023-05-18 10:30:00,135.21,136.2,135.09,136.18,31867.0,127.865,128.8012,127.7515,128.7823,31867.0
2023-05-18 11:00:00,136.24,136.42,135.31,135.49,25289.0,128.8391,129.0093,127.9596,128.1298,25289.0
2023-05-18 11:30:00,135.56,136.4,135.49,135.97,36319.0,128.196,128.9904,128.1298,128.5837,36319.0
2023-05-18 12:00:00,135.99,135.99,134.94,135.04,27482.0,128.6026,128.6026,127.6097,127.7042,27482.0
2023-05-18 12:30:00,135.11,135.34,134.84,135.25,29997.0,127.7704,127.9879,127.5151,127.9028,29997.0
2023-05-18 13:00:00,135.28,135.51,135.13,135.17,21977.0,127.9312,128.1487,127.7893,127.8272,21977.0
2023-05-18 13:30:00,135.13,135.37,134.91,135.06,34748.0,127.7893,128.0163,127.5813,127.7232,34748.0
2023-05-18 14:00:00,135.11,135.22,134.76,135.06,28733.0,127.7704,127.8745,127.4394,127.7232,28733.0
2023-05-18 14:30:00,135.1,135.68,135.08,135.47,32809.0,127.761,128.3095,127.7421,128.1109,32809.0
2023-05-18 15:00:00,135.47,135.88,135.19,135.78,31658.0,128.1109,128.4986,127.8461,128.404,31658.0
2023-05-18 15:30:00,135.78,136.09,135.52,135.91,150740.0,128.404,128.6972,128.1582,128.527,150740.0
2023-05-19 09:30:00,129.4,129.72,126.73,129.19,525390.0,122.3706,122.6732,119.8457,122.172,525390.0
2023-05-19 10:00:00,129.27,129.62,128.22,128.91,298752.0,122.2477,122.5787,121.2547,121.9072,298752.0
2023-05-19 10:30:00,128.96,129.02,127.62,128.73,206564.0,121.9545,122.0113,120.6873,121.737,206564.0
2023-05-19 11:00:00,128.89,128.95,127.66,127.67,128198.0,121.8883,121.9451,120.7251,120.7346,128198.0
2023-05-19 11:30:00,127.69,128.06,126.66,127.15,175408.0,120.7535,121.1034,119.7795,120.2428,175408.0
2023-05-19 12:00:00,127.03,127.27,126.75,126.82,91588.0,120.1294,120.3563,119.8646,119.9308,91588.0
2023-05-19 12:30:00,126.86,127.13,126.29,126.56,108960.0,119.9686,120.2239,119.4296,119.6849,108960.0
2023-05-19 13:00:00,126.56,127.55,126.49,126.75,117633.0,119.6849,120.6211,119.6187,119.8646,117633.0
2023-05-19 13:30:00,126.75,127.48,126.41,127.44,258437.0,119.8646,120.5549,119.543,120.5171,258437.0
2023-05-19 14:00:00,127.46,128.02,127.39,127.39,87660.0,120.536,121.0656,120.4698,120.4698,87660.0
2023-05-19 14:30:00,127.37,127.46,126.65,126.95,83293.0,120.4509,120.536,119.77,120.0537,83293.0
2023-05-19 15:00:00,126.95,127.43,126.71,127.1,176550.0,120.0537,120.5076,119.8267,120.1956,176550.0
2023-05-19 15:30:00,127.07,127.42,126.41,126.62,431885.0,120.1672,120.4982,119.543,119.7416,431885.0
2023-05-22 09:30:00,127.0,128.29,125.93,125.94,215316.0,120.101,121.3209,119.0891,119.0986,215316.0
2023-05-22 10:00:00,125.96,127.3,125.73,126.7,187809.0,119.1175,120.3847,118.9,119.8173,187809.0
2023-05-22 10:30:00,126.74,126.74,125.44,125.85,209635.0,119.8551,119.8551,118.6257,119.0135,209635.0
2023-05-22 11:00:00,125.85,126.02,125.52,125.66,132046.0,119.0135,119.1742,118.7014,118.8338,132046.0
2023-05-22 11:30:00,125.66,125.86,125.23,125.69,120593.0,118.8338,119.0229,118.4271,118.8622,120593.0
2023-05-22 12:00:00,125.75,126.15,125.05,125.23,80344.0,118.9189,119.2972,118.2569,118.4271,80344.0
2023-05-22 12:30:00,125.26,126.31,125.26,126.02,80801.0,118.4555,119.4485,118.4555,119.1742,80801.0
2023-05-22 13:00:00,125.99,126.7,125.81,126.22,89001.0,119.1459,119.8173,118.9756,119.3634,89001.0
2023-05-22 13:30:00,126.25,126.32,125.86,125.94,95735.0,119.3917,119.4579,119.0229,119.0986,95735.0
2023-05-22 14:00:00,125.94,126.09,125.61,126.05,91680.0,119.0986,119.2404,118.7865,119.2026,91680.0
2023-05-22 14:30:00,126.03,126.18,125.59,126.14,116144.0,119.1837,119.3255,118.7676,119.2877,116144.0
2023-05-22 15:00:00,126.16,126.41,126.0,126.1,162607.0,119.3066,119.543,119.1553,119.2499,162607.0
2023-05-22 15:30:00,126.1,126.45,125.67,126.42,407655.0,119.2499,119.5809,118.8432,119.5525,407655.0
2023-05-23 09:30:00,128.7,130.39,123.62,125.86,815225.0,121.7086,123.3068,116.9046,119.0229,815225.0
2023-05-23 10:00:00,125.96,128.71,125.3,127.88,380089.0,119.1175,121.7181,118.4933,120.9332,380089.0
2023-05-23 10:30:00,127.87,130.27,127.74,127.88,473168.0,120.9237,123.1934,120.8008,120.9332,473168.0
2023-05-23 11:00:00,127.89,128.05,126.56,126.92,209947.0,120.9426,121.094,119.6849,120.0253,209947.0
2023-05-23 11:30:00,126.98,127.35,126.18,126.51,161633.0,120.0821,120.432,119.3255,119.6376,161633.0
2023-05-23 12:00:00,126.64,126.77,124.81,124.96,171170.0,119.7606,119.8835,118.03,118.1718,171170.0
2023-05-23 12:30:00,124.91,125.33,124.65,124.77,103306.0,118.1245,118.5217,117.8787,117.9921,103306.0
2023-05-23 13:00:00,124.73,125.36,124.55,124.92,119488.0,117.9543,118.5501,117.7841,118.134,119488.0
2023-05-23 13:30:00,124.86,124.88,124.0,124.19,81584.0,118.0772,118.0962,117.264,117.4436,81584.0
2023-05-23 14:00:00,124.2,125.21,124.16,124.43,87198.0,117.4531,118.4082,117.4153,117.6706,87198.0
2023-05-23 14:30:00,124.44,125.47,124.17,125.17,146950.0,117.6801,118.6541,117.4247,118.3704,146950.0
2023-05-23 15:00:00,125.18,125.21,124.41,124.54,177631.0,118.3799,118.4082,117.6517,117.7746,177631.0
2023-05-23 15:30:00,124.54,125.23,124.38,124.56,397590.0,117.7746,118.4271,117.6233,117.7935,397590.0
2023-05-24 09:30:00,125.11,128.29,125.11,125.7,301956.0,118.3137,121.3209,118.3137,118.8716,301956.0
2023-05-24 10:00:00,125.77,125.89,124.04,125.35,173494.0,118.9378,119.0513,117.3018,118.5406,173494.0
2023-05-24 10:30:00,125.34,125.34,123.44,124.22,129528.0,118.5312,118.5312,116.7344,117.472,129528.0
2023-05-24 11:00:00,124.23,124.81,123.88,124.32,82005.0,117.4815,118.03,117.1505,117.5666,82005.0
2023-05-24 11:30:00,124.29,124.4,123.56,124.4,53011.0,117.5382,117.6422,116.8479,117.6422,53011.0
2023-05-24 12:00:00,124.34,124.66,123.78,124.0,42796.0,117.5855,117.8881,117.0559,117.264,42796.0
2023-05-24 12:30:00,124.0,124.06,123.5,123.85,87610.0,117.264,117.3207,116.7911,117.1221,87610.0
2023-05-24 13:00:00,123.83,123.91,123.37,123.42,60991.0,117.1032,117.1789,116.6682,116.7155,60991.0
2023-05-24 13:30:00,123.41,123.92,123.24,123.8,52610.0,116.706,117.1883,116.5452,117.0748,52610.0
2023-05-24 14:00:00,123.8,123.92,123.36,123.59,80653.0,117.0748,117.1883,116.6587,116.8762,80653.0
2023-05-24 14:30:00,123.58,125.05,123.45,124.91,129203.0,116.8668,118.2569,116.7438,118.1245,129203.0
2023-05-24 15:00:00,124.82,124.82,124.14,124.38,103843.0,118.0394,118.0394,117.3964,117.6233,103843.0
2023-05-24 15:30:00,124.37,124.7,123.51,123.85,307304.0,117.6139,117.9259,116.8006,117.1221,307304.0
2023-05-25 09:30:00,124.14,124.45,122.85,123.34,114035.0,117.3964,117.6895,116.1764,116.6398,114035.0
2023-05-25 10:00:00,123.23,123.33,122.34,122.72,83646.0,116.5358,116.6304,115.6941,116.0535,83646.0
2023-05-25 10:30:00,122.76,122.87,121.59,121.92,83180.0,116.0913,116.1953,114.9849,115.297,83180.0
2023-05-25 11:00:00,121.97,122.75,121.93,122.51,79966.0,115.3442,116.0819,115.3064,115.8549,79966.0
2023-05-25 11:30:00,122.46,122.8,121.8,122.72,58766.0,115.8076,116.1292,115.1835,116.0535,58766.0
2023-05-25 12:00:00,122.78,122.94,122.51,122.59,54324.0,116.1102,116.2615,115.8549,115.9306,54324.0
2023-05-25 12:30:00,122.59,123.13,122.42,123.04,69763.0,115.9306,116.4412,115.7698,116.3561,69763.0
2023-05-25 13:00:00,123.05,123.63,122.65,123.45,70269.0,116.3656,116.9141,115.9873,116.7438,70269.0
2023-05-25 13:30:00,123.49,123.74,123.15,123.68,56831.0,116.7817,117.0181,116.4601,116.9613,56831.0
2023-05-25 14:00:00,123.71,123.92,123.23,123.3,48661.0,116.9897,117.1883,116.5358,116.602,48661.0
2023-05-25 14:30:00,123.32,123.32,122.77,122.91,54698.0,116.6209,116.6209,116.1008,116.2332,54698.0
2023-05-25 15:00:00,122.91,123.13,122.81,122.95,93673.0,116.2332,116.4412,116.1386,116.271,93673.0
2023-05-25 15:30:00,122.96,123.0,122.25,122.36,264648.0,116.2805,116.3183,115.609,115.7131,264648.0
2023-05-26 09:30:00,121.64,125.39,121.64,124.29,155160.0,115.0322,118.5785,115.0322,117.5382,155160.0
2023-05-26 10:00:00,124.29,125.54,124.28,125.47,93051.0,117.5382,118.7203,117.5288,118.6541,93051.0
2023-05-26 10:30:00,125.46,125.88,124.66,125.11,66826.0,118.6447,119.0418,117.8881,118.3137,66826.0
2023-05-26 11:00:00,125.07,125.95,125.07,125.58,55999.0,118.2758,119.108,118.2758,118.7581,55999.0
2023-05-26 11:30:00,125.6,125.81,125.24,125.33,38540.0,118.777,118.9756,118.4366,118.5217,38540.0
2023-05-26 12:00:00,125.24,126.1,125.18,125.86,51592.0,118.4366,119.2499,118.3799,119.0229,51592.0
2023-05-26 12:30:00,125.91,125.95,125.42,125.58,35324.0,119.0702,119.108,118.6068,118.7581,35324.0
2023-05-26 13:00:00,125.62,125.85,125.46,125.74,49103.0,118.796,119.0135,118.6447,118.9094,49103.0
2023-05-26 13:30:00,125.78,126.26,125.7,126.15,57759.0,118.9473,119.4012,118.8716,119.2972,57759.0
2023-05-26 14:00:00,126.23,126.33,125.72,125.84,58212.0,119.3728,119.4674,118.8905,119.004,58212.0
2023-05-26 14:30:00,125.84,126.09,125.47,125.47,54333.0,119.004,119.2404,118.6541,118.6541,54333.0
2023-05-26 15:00:00,125.51,125.58,124.96,125.08,78503.0,118.6919,118.7581,118.1718,118.2853,78503.0
2023-05-26 15:30:00,125.09,125.55,124.84,125.41,294039.0,118.2948,118.7298,118.0583,118.5974,294039.0
2023-05-30 09:30:00,126.17,127.73,126.0,127.73,153877.0,119.3161,120.7913,119.1553,120.7913,153877.0
2023-05-30 10:00:00,127.74,128.14,126.2,126.35,140683.0,120.8008,121.1791,119.3445,119.4863,140683.0
2023-05-30 10:30:00,126.35,128.72,126.24,128.69,129789.0,119.4863,121.7276,119.3823,121.6992,129789.0
2023-05-30 11:00:00,128.68,128.73,127.42,127.66,64939.0,121.6897,121.737,120.4982,120.7251,64939.0
2023-05-30 11:30:00,127.65,127.88,127.28,127.44,66307.0,120.7157,120.9332,120.3658,120.5171,66307.0
2023-05-30 12:00:00,127.43,128.3,127.37,128.15,58030.0,120.5076,121.3304,120.4509,121.1885,58030.0
2023-05-30 12:30:00,128.14,128.15,127.15,127.67,52119.0,121.1791,121.1885,120.2428,120.7346,52119.0
2023-05-30 13:00:00,127.72,127.87,127.16,127.34,55158.0,120.7819,120.9237,120.2523,120.4225,55158.0
2023-05-30 13:30:00,127.34,127.98,127.32,127.91,64634.0,120.4225,121.0278,120.4036,120.9616,64634.0
2023-05-30 14:00:00,127.91,128.18,127.05,127.17,62985.0,120.9616,121.2169,120.1483,120.2618,62985.0
2023-05-30 14:30:00,127.18,128.13,127.17,128.01,73561.0,120.2712,121.1696,120.2618,121.0561,73561.0
2023-05-30 15:00:00,128.0,128.0,127.46,127.6,43981.0,121.0467,121.0467,120.536,120.6684,43981.0
2023-05-30 15:30:00,127.59,127.91,127.35,127.4,186648.0,120.6589,120.9616,120.432,120.4793,186648.0
2023-05-31 09:30:00,127.69,128.6,126.68,128.58,123624.0,120.7535,121.6141,119.7984,121.5952,123624.0
2023-05-31 10:00:00,128.58,128.58,126.09,126.3,88697.0,121.5952,121.5952,119.2404,119.439,88697.0
2023-05-31 10:30:00,126.4,127.84,126.22,127.84,75484.0,119.5336,120.8954,119.3634,120.8954,75484.0
2023-05-31 11:00:00,127.87,127.89,126.79,127.24,81441.0,120.9237,120.9426,119.9024,120.328,81441.0
2023-05-31 11:30:00,127.28,127.62,126.85,127.49,65248.0,120.3658,120.6873,119.9591,120.5644,65248.0
2023-05-31 12:00:00,127.52,127.69,127.09,127.15,48027.0,120.5927,120.7535,120.1861,120.2428,48027.0
2023-05-31 12:30:00,127.15,127.62,127.06,127.38,65591.0,120.2428,120.6873,120.1577,120.4604,65591.0
2023-05-31 13:00:00,127.41,127.82,127.4,127.82,57085.0,120.4887,120.8765,120.4793,120.8765,57085.0
2023-05-31 13:30:00,127.86,128.25,127.75,128.25,57564.0,120.9143,121.2831,120.8103,121.2831,57564.0
2023-05-31 14:00:00,128.25,128.51,127.91,128.48,74197.0,121.2831,121.529,120.9616,121.5006,74197.0
2023-05-31 14:30:00,128.54,128.78,128.15,128.23,70804.0,121.5573,121.7843,121.1885,121.2642,70804.0
2023-05-31 15:00:00,128.26,128.26,127.92,128.04,116898.0,121.2925,121.2925,120.971,121.0845,116898.0
2023-05-31 15:30:00,128.06,128.58,127.36,127.56,432488.0,121.1034,121.5952,120.4414,120.6306,432488.0
2023-06-01 09:30:00,127.73,128.48,126.44,127.14,102305.0,120.7913,121.5006,119.5714,120.2334,102305.0
2023-06-01 10:00:00,127.01,127.53,126.47,127.53,45117.0,120.1105,120.6022,119.5998,120.6022,45117.0
2023-06-01 10:30:00,127.54,128.34,127.21,127.58,79678.0,120.6117,121.3682,120.2996,120.6495,79678.0
2023-06-01 11:00:00,127.63,127.99,127.2,127.99,70509.0,120.6968,121.0372,120.2901,121.0372,70509.0
2023-06-01 11:30:00,128.03,128.03,126.86,126.98,60901.0,121.075,121.075,119.9686,120.0821,60901.0
2023-06-01 12:00:00,126.93,127.19,126.35,127.19,44438.0,120.0348,120.2807,119.4863,120.2807,44438.0
2023-06-01 12:30:00,127.22,127.34,126.98,127.34,32342.0,120.309,120.4225,120.0821,120.4225,32342.0
2023-06-01 13:00:00,127.37,127.56,127.13,127.14,45053.0,120.4509,120.6306,120.2239,120.2334,45053.0
2023-06-01 13:30:00,127.15,127.63,126.98,127.47,42035.0,120.2428,120.6968,120.0821,120.5455,42035.0
2023-06-01 14:00:00,127.48,127.97,127.35,127.61,35725.0,120.5549,121.0183,120.432,120.6779,35725.0
2023-06-01 14:30:00,127.6,127.63,127.11,127.51,35234.0,120.6684,120.6968,120.205,120.5833,35234.0
2023-06-01 15:00:00,127.52,127.62,126.74,126.79,69014.0,120.5927,120.6873,119.8551,119.9024,69014.0
2023-06-01 15:30:00,126.87,126.95,125.95,126.23,201071.0,119.9781,120.0537,119.108,119.3728,201071.0
2023-06-02 09:30:00,128.66,129.23,128.22,128.43,96330.0,121.6708,122.2099,121.2547,121.4533,96330.0
2023-06-02 10:00:00,128.47,129.03,127.97,128.43,37074.0,121.4911,122.0207,121.0183,121.4533,37074.0
2023-06-02 10:30:00,128.49,128.54,127.93,128.43,37012.0,121.5101,121.5573,120.9805,121.4533,37012.0
2023-06-02 11:00:00,128.44,128.92,128.39,128.74,55446.0,121.4628,121.9167,121.4155,121.7465,55446.0
2023-06-02 11:30:00,128.78,128.85,128.34,128.57,28242.0,121.7843,121.8505,121.3682,121.5857,28242.0
2023-06-02 12:00:00,128.59,128.59,127.79,127.98,73871.0,121.6046,121.6046,120.8481,121.0278,73871.0
2023-06-02 12:30:00,128.03,128.27,127.77,128.24,39386.0,121.075,121.302,120.8292,121.2736,39386.0
2023-06-02 13:00:00,128.3,128.46,128.18,128.45,28821.0,121.3304,121.4817,121.2169,121.4722,28821.0
2023-06-02 13:30:00,128.45,128.46,128.08,128.24,37952.0,121.4722,121.4817,121.1223,121.2736,37952.0
2023-06-02 14:00:00,128.26,128.44,127.93,128.05,32693.0,121.2925,121.4628,120.9805,121.094,32693.0
2023-06-02 14:30:00,128.02,128.46,128.01,128.39,39671.0,121.0656,121.4817,121.0561,121.4155,39671.0
2023-06-02 15:00:00,128.4,128.47,127.9,127.97,48516.0,121.4249,121.4911,120.9521,121.0183,48516.0
2023-06-02 15:30:00,127.95,128.6,127.73,128.41,204416.0,120.9994,121.6141,120.7913,121.4344,204416.0
2023-06-05 09:30:00,127.5,129.5,127.5,129.31,59132.0,120.5738,122.4652,120.5738,122.2855,59132.0
2023-06-05 10:00:00,129.4,129.96,128.22,128.71,52694.0,122.3706,122.9002,121.2547,121.7181,52694.0
2023-06-05 10:30:00,128.71,128.74,128.0,128.0,47128.0,121.7181,121.7465,121.0467,121.0467,47128.0
2023-06-05 11:00:00,128.0,128.18,127.69,128.01,35247.0,121.0467,121.2169,120.7535,121.0561,35247.0
2023-06-05 11:30:00,128.15,128.26,127.69,127.92,22991.0,121.1885,121.2925,120.7535,120.971,22991.0
2023-06-05 12:00:00,127.97,128.12,127.62,127.66,21996.0,121.0183,121.1602,120.6873,120.7251,21996.0
2023-06-05 12:30:00,127.66,127.73,127.46,127.55,26130.0,120.7251,120.7913,120.536,120.6211,26130.0
2023-06-05 13:00:00,127.6,127.65,127.43,127.5,35593.0,120.6684,120.7157,120.5076,120.5738,35593.0
2023-06-05 13:30:00,127.54,128.35,127.53,128.28,31978.0,120.6117,121.3777,120.6022,121.3115,31978.0
2023-06-05 14:00:00,128.24,128.28,127.72,127.72,30647.0,121.2736,121.3115,120.7819,120.7819,30647.0
2023-06-05 14:30:00,127.79,127.86,127.41,127.83,27772.0,120.8481,120.9143,120.4887,120.8859,27772.0
2023-06-05 15:00:00,127.83,127.83,127.49,127.58,48363.0,120.8859,120.8859,120.5644,120.6495,48363.0
2023-06-05 15:30:00,127.53,127.91,127.44,127.51,167569.0,120.6022,120.9616,120.5171,120.5833,167569.0
2023-06-06 09:30:00,126.5,132.32,126.0,131.78,185113.0,119.6282,125.132,119.1553,124.6213,185113.0
2023-06-06 10:00:00,131.86,131.87,130.8,131.42,82299.0,124.697,124.7064,123.6946,124.2809,82299.0
2023-06-06 10:30:00,131.47,133.48,131.45,133.47,113610.0,124.3282,126.229,124.3093,126.2195,113610.0
2023-06-06 11:00:00,133.42,133.61,133.03,133.4,60865.0,126.1722,126.3519,125.8034,126.1533,60865.0
2023-06-06 11:30:00,133.38,134.68,133.3,134.37,85288.0,126.1344,127.3638,126.0588,127.0706,85288.0
2023-06-06 12:00:00,134.45,134.83,134.28,134.4,60202.0,127.1463,127.5056,126.9855,127.099,60202.0
2023-06-06 12:30:00,134.4,134.78,134.12,134.12,57449.0,127.099,127.4584,126.8342,126.8342,57449.0
2023-06-06 13:00:00,134.14,134.15,133.01,133.22,37088.0,126.8531,126.8626,125.7845,125.9831,37088.0
2023-06-06 13:30:00,133.28,133.66,133.03,133.3,43323.0,126.0398,126.3992,125.8034,126.0588,43323.0
2023-06-06 14:00:00,133.31,133.6,132.8,132.99,32184.0,126.0682,126.3425,125.5859,125.7656,32184.0
2023-06-06 14:30:00,132.98,134.0,132.76,134.0,59585.0,125.7561,126.7207,125.5481,126.7207,59585.0
2023-06-06 15:00:00,134.03,134.56,133.89,134.48,80074.0,126.7491,127.2503,126.6167,127.1747,80074.0
2023-06-06 15:30:00,134.51,134.57,133.81,134.47,197752.0,127.203,127.2598,126.5411,127.1652,197752.0
2023-06-07 09:30:00,135.26,136.53,134.13,136.53,89565.0,127.9123,129.1133,126.8437,129.1133,89565.0
2023-06-07 10:00:00,136.49,138.73,136.41,138.14,154551.0,129.0755,131.1938,128.9998,130.6358,154551.0
2023-06-07 10:30:00,138.14,138.37,136.79,136.87,63298.0,130.6358,130.8533,129.3592,129.4348,63298.0
2023-06-07 11:00:00,136.9,137.65,136.72,137.53,40206.0,129.4632,130.1725,129.293,130.059,40206.0
2023-06-07 11:30:00,137.5,137.58,136.43,136.56,59828.0,130.0306,130.1063,129.0187,129.1417,59828.0
2023-06-07 12:00:00,136.62,136.82,135.89,136.03,48370.0,129.1984,129.3875,128.5081,128.6405,48370.0
2023-06-07 12:30:00,136.02,136.17,135.7,136.03,45492.0,128.631,128.7729,128.3284,128.6405,45492.0
2023-06-07 13:00:00,136.03,136.26,135.54,135.63,34429.0,128.6405,128.858,128.1771,128.2622,34429.0
2023-06-07 13:30:00,135.62,135.68,135.0,135.11,45631.0,128.2527,128.3095,127.6664,127.7704,45631.0
2023-06-07 14:00:00,135.14,135.56,134.89,135.54,52759.0,127.7988,128.196,127.5624,128.1771,52759.0
2023-06-07 14:30:00,135.55,135.63,135.04,135.55,42935.0,128.1865,128.2622,127.7042,128.1865,42935.0
2023-06-07 15:00:00,135.56,135.64,135.16,135.42,68097.0,128.196,128.2716,127.8177,128.0636,68097.0
2023-06-07 15:30:00,135.44,135.67,135.1,135.41,180205.0,128.0825,128.3,127.761,128.0541,180205.0
2023-06-08 09:30:00,133.92,135.94,133.92,134.73,46571.0,126.6451,128.5553,126.6451,127.4111,46571.0
2023-06-08 10:00:00,134.77,134.84,133.85,134.1,21682.0,127.4489,127.5151,126.5789,126.8153,21682.0
2023-06-08 10:30:00,134.08,134.39,133.69,133.74,27780.0,126.7964,127.0895,126.4276,126.4749,27780.0
2023-06-08 11:00:00,133.68,134.06,133.47,133.79,58482.0,126.4181,126.7775,126.2195,126.5221,58482.0
2023-06-08 11:30:00,133.83,134.0,133.43,133.86,32835.0,126.56,126.7207,126.1817,126.5883,32835.0
2023-06-08 12:00:00,133.84,134.19,133.69,134.05,25938.0,126.5694,126.9004,126.4276,126.768,25938.0
2023-06-08 12:30:00,134.01,134.55,134.0,134.48,31961.0,126.7302,127.2409,126.7207,127.1747,31961.0
2023-06-08 13:00:00,134.55,134.59,134.08,134.18,45010.0,127.2409,127.2787,126.7964,126.891,45010.0
2023-06-08 13:30:00,134.17,134.28,133.85,134.28,22478.0,126.8815,126.9855,126.5789,126.9855,22478.0
2023-06-08 14:00:00,134.2,134.58,134.19,134.53,41546.0,126.9099,127.2692,126.9004,127.2219,41546.0
2023-06-08 14:30:00,134.55,135.2,134.44,135.08,36315.0,127.2409,127.8555,127.1368,127.7421,36315.0
2023-06-08 15:00:00,135.05,135.23,134.61,134.71,39041.0,127.7137,127.8839,127.2976,127.3922,39041.0
2023-06-08 15:30:00,134.7,135.07,134.5,134.98,140618.0,127.3827,127.7326,127.1936,127.6475,140618.0
2023-06-09 09:30:00,135.59,136.19,135.4,135.72,58289.0,128.2244,128.7918,128.0447,128.3473,58289.0
2023-06-09 10:00:00,135.79,136.28,135.79,136.12,22118.0,128.4135,128.8769,128.4135,128.7256,22118.0
2023-06-09 10:30:00,136.0,136.0,135.08,135.12,24015.0,128.6121,128.6121,127.7421,127.7799,24015.0
2023-06-09 11:00:00,135.14,135.16,134.6,134.93,17585.0,127.7988,127.8177,127.2881,127.6002,17585.0
2023-06-09 11:30:00,134.91,135.14,134.84,135.11,34852.0,127.5813,127.7988,127.5151,127.7704,34852.0
2023-06-09 12:00:00,135.1,135.4,134.96,135.15,102790.0,127.761,128.0447,127.6286,127.8083,102790.0
2023-06-09 12:30:00,135.22,135.53,135.11,135.35,15219.0,127.8745,128.1676,127.7704,127.9974,15219.0
2023-06-09 13:00:00,135.41,135.63,135.34,135.57,17859.0,128.0541,128.2622,127.9879,128.2054,17859.0
2023-06-09 13:30:00,135.64,135.9,135.64,135.72,13229.0,128.2716,128.5175,128.2716,128.3473,13229.0
2023-06-09 14:00:00,135.7,136.2,135.67,135.98,19907.0,128.3284,128.8012,128.3,128.5932,19907.0
2023-06-09 14:30:00,135.95,136.12,135.82,135.91,20162.0,128.5648,128.7256,128.4419,128.527,20162.0
2023-06-09 15:00:00,135.94,136.38,135.94,136.2,24940.0,128.5553,128.9714,128.5553,128.8012,24940.0
2023-06-09 15:30:00,136.18,136.24,135.67,135.72,117540.0,128.7823,128.8391,128.3,128.3473,117540.0
2023-06-12 09:30:00,136.24,136.24,134.16,135.49,62505.0,128.8391,128.8391,126.872,128.1298,62505.0
2023-06-12 10:00:00,135.49,135.64,134.53,134.89,35883.0,128.1298,128.2716,127.2219,127.5624,35883.0
2023-06-12 10:30:00,134.9,135.43,134.42,135.31,38307.0,127.5718,128.0731,127.1179,127.9596,38307.0
2023-06-12 11:00:00,135.34,135.65,135.15,135.26,30293.0,127.9879,128.2811,127.8083,127.9123,30293.0
2023-06-12 11:30:00,135.23,135.39,135.05,135.39,28300.0,127.8839,128.0352,127.7137,128.0352,28300.0
2023-06-12 12:00:00,135.39,135.86,135.39,135.75,19202.0,128.0352,128.4797,128.0352,128.3757,19202.0
2023-06-12 12:30:00,135.74,135.85,135.52,135.69,30065.0,128.3662,128.4702,128.1582,128.3189,30065.0
2023-06-12 13:00:00,135.68,135.9,135.53,135.75,29010.0,128.3095,128.5175,128.1676,128.3757,29010.0
2023-06-12 13:30:00,135.74,135.77,135.48,135.51,33983.0,128.3662,128.3946,128.1203,128.1487,33983.0
2023-06-12 14:00:00,135.49,135.49,134.99,135.22,32656.0,128.1298,128.1298,127.657,127.8745,32656.0
2023-06-12 14:30:00,135.22,135.84,135.18,135.77,39076.0,127.8745,128.4608,127.8366,128.3946,39076.0
2023-06-12 15:00:00,135.78,135.89,135.71,135.77,32367.0,128.404,128.5081,128.3378,128.3946,32367.0
2023-06-12 15:30:00,135.77,135.89,135.27,135.39,189158.0,128.3946,128.5081,127.9217,128.0352,189158.0
2023-06-13 09:30:00,136.47,137.59,136.0,136.47,73244.0,129.0566,130.1157,128.6121,129.0566,73244.0
2023-06-13 10:00:00,136.47,136.58,135.61,136.32,28067.0,129.0566,129.1606,128.2433,128.9147,28067.0
2023-06-13 10:30:00,136.27,136.94,136.13,136.78,43022.0,128.8674,129.501,128.735,129.3497,43022.0
2023-06-13 11:00:00,136.79,136.79,135.95,136.09,45529.0,129.3592,129.3592,128.5648,128.6972,45529.0
2023-06-13 11:30:00,136.17,136.36,135.91,136.14,38697.0,128.7729,128.9525,128.527,128.7445,38697.0
2023-06-13 12:00:00,136.14,136.41,136.03,136.2,27590.0,128.7445,128.9998,128.6405,128.8012,27590.0
2023-06-13 12:30:00,136.14,136.29,135.97,136.12,40437.0,128.7445,128.8863,128.5837,128.7256,40437.0
2023-06-13 13:00:00,136.15,136.2,135.32,135.59,55876.0,128.7539,128.8012,127.969,128.2244,55876.0
2023-06-13 13:30:00,135.56,135.68,134.97,135.31,40863.0,128.196,128.3095,127.638,127.9596,40863.0
2023-06-13 14:00:00,135.31,135.43,135.11,135.26,26426.0,127.9596,128.0731,127.7704,127.9123,26426.0
2023-06-13 14:30:00,135.26,135.26,134.99,135.16,27738.0,127.9123,127.9123,127.657,127.8177,27738.0
2023-06-13 15:00:00,135.16,135.33,134.99,135.19,30132.0,127.8177,127.9785,127.657,127.8461,30132.0
2023-06-13 15:30:00,135.21,135.7,134.95,135.01,221205.0,127.865,128.3284,127.6191,127.6759,221205.0
2023-06-14 09:30:00,134.96,135.93,134.5,134.94,32117.0,127.6286,128.5459,127.1936,127.6097,32117.0
2023-06-14 10:00:00,135.05,135.2,134.25,134.54,25164.0,127.7137,127.8555,126.9572,127.2314,25164.0
2023-06-14 10:30:00,134.53,134.96,134.53,134.9,27220.0,127.2219,127.6286,127.2219,127.5718,27220.0
2023-06-14 11:00:00,134.85,135.3,134.81,135.06,26882.0,127.5246,127.9501,127.4867,127.7232,26882.0
2023-06-14 11:30:00,135.07,135.15,134.48,134.49,29347.0,127.7326,127.8083,127.1747,127.1841,29347.0
2023-06-14 12:00:00,134.45,134.87,134.45,134.67,19168.0,127.1463,127.5435,127.1463,127.3543,19168.0
2023-06-14 12:30:00,134.69,135.09,134.56,134.67,18957.0,127.3733,127.7515,127.2503,127.3543,18957.0
2023-06-14 13:00:00,134.69,135.12,134.69,135.05,31190.0,127.3733,127.7799,127.3733,127.7137,31190.0
2023-06-14 13:30:00,135.05,135.1,134.85,135.04,25177.0,127.7137,127.761,127.5246,127.7042,25177.0
2023-06-14 14:00:00,134.99,135.04,134.35,134.59,57593.0,127.657,127.7042,127.0517,127.2787,57593.0
2023-06-14 14:30:00,134.43,135.04,134.39,134.84,60763.0,127.1274,127.7042,127.0895,127.5151,60763.0
2023-06-14 15:00:00,134.85,135.53,134.85,135.2,39941.0,127.5246,128.1676,127.5246,127.8555,39941.0
2023-06-14 15:30:00,135.11,135.16,134.58,135.01,157482.0,127.7704,127.8177,127.2692,127.6759,157482.0
2023-06-15 09:30:00,133.82,134.53,133.58,133.68,37751.0,127.4874,128.1638,127.2588,127.3541,37751.0
2023-06-15 10:00:00,133.76,133.82,132.87,133.52,37603.0,127.4303,127.4874,126.5824,127.2016,37603.0
2023-06-15 10:30:00,133.48,133.51,132.59,132.67,19651.0,127.1635,127.1921,126.3156,126.3919,19651.0
2023-06-15 11:00:00,132.74,132.77,132.01,132.34,23171.0,126.4585,126.4871,125.7631,126.0775,23171.0
2023-06-15 11:30:00,132.27,132.62,132.03,132.59,28583.0,126.0108,126.3442,125.7821,126.3156,28583.0
2023-06-15 12:00:00,132.57,132.95,132.4,132.94,20885.0,126.2966,126.6586,126.1346,126.6491,20885.0
2023-06-15 12:30:00,132.94,133.34,132.94,133.16,29534.0,126.6491,127.0302,126.6491,126.8587,29534.0
2023-06-15 13:00:00,133.15,133.37,132.92,133.02,23811.0,126.8491,127.0587,126.63,126.7253,23811.0
2023-06-15 13:30:00,133.01,133.88,133.01,133.83,22328.0,126.7158,127.5446,126.7158,127.497,22328.0
2023-06-15 14:00:00,133.86,134.07,133.66,133.9,26982.0,127.5255,127.7256,127.335,127.5637,26982.0
2023-06-15 14:30:00,133.89,134.16,133.76,134.07,28608.0,127.5541,127.8113,127.4303,127.7256,28608.0
2023-06-15 15:00:00,134.11,134.44,133.87,134.39,27366.0,127.7637,128.0781,127.5351,128.0305,27366.0
2023-06-15 15:30:00,134.47,135.19,134.43,135.07,171916.0,128.1067,128.7926,128.0686,128.6783,171916.0
2023-06-16 09:30:00,135.07,135.44,133.34,133.53,76975.0,128.6783,129.0308,127.0302,127.2112,76975.0
2023-06-16 10:00:00,133.8,134.1,133.35,133.63,55528.0,127.4684,127.7542,127.0397,127.3064,55528.0
2023-06-16 10:30:00,133.64,133.93,133.02,133.32,37986.0,127.316,127.5922,126.7253,127.0111,37986.0
2023-06-16 11:00:00,133.29,133.77,133.07,133.46,29733.0,126.9825,127.4398,126.7729,127.1445,29733.0
2023-06-16 11:30:00,133.5,133.92,133.03,133.92,35033.0,127.1826,127.5827,126.7348,127.5827,35033.0
2023-06-16 12:00:00,133.94,134.52,133.93,134.33,28252.0,127.6018,128.1543,127.5922,127.9733,28252.0
2023-06-16 12:30:00,134.36,134.67,134.26,134.61,25828.0,128.0019,128.2972,127.9066,128.2401,25828.0
2023-06-16 13:00:00,134.63,134.68,134.22,134.61,26483.0,128.2591,128.3067,127.8685,128.2401,26483.0
2023-06-16 13:30:00,134.6,134.77,134.49,134.77,29264.0,128.2305,128.3925,128.1257,128.3925,29264.0
2023-06-16 14:00:00,134.83,134.94,134.66,134.69,30357.0,128.4496,128.5544,128.2877,128.3163,30357.0
2023-06-16 14:30:00,134.65,134.79,134.23,134.42,30941.0,128.2782,128.4115,127.878,128.059,30941.0
2023-06-16 15:00:00,134.4,134.75,134.25,134.73,40979.0,128.04,128.3734,127.8971,128.3544,40979.0
2023-06-16 15:30:00,134.75,135.4,134.7,135.11,160837.0,128.3734,128.9927,128.3258,128.7164,160837.0
2023-06-20 09:30:00,135.14,135.38,134.14,134.72,52993.0,128.745,128.9736,127.7923,128.3448,52993.0
2023-06-20 10:00:00,134.79,134.79,133.44,133.71,50306.0,128.4115,128.4115,127.1254,127.3826,50306.0
2023-06-20 10:30:00,133.71,134.14,133.36,133.68,60245.0,127.3826,127.7923,127.0492,127.3541,60245.0
2023-06-20 11:00:00,133.68,134.27,133.62,134.1,38937.0,127.3541,127.9161,127.2969,127.7542,38937.0
2023-06-20 11:30:00,134.11,134.22,133.81,133.81,26815.0,127.7637,127.8685,127.4779,127.4779,26815.0
2023-06-20 12:00:00,133.82,134.06,133.78,134.03,22911.0,127.4874,127.7161,127.4493,127.6875,22911.0
2023-06-20 12:30:00,133.97,134.66,133.96,134.52,21284.0,127.6303,128.2877,127.6208,128.1543,21284.0
2023-06-20 13:00:00,134.53,134.68,134.17,134.21,24491.0,128.1638,128.3067,127.8209,127.859,24491.0
2023-06-20 13:30:00,134.19,134.87,134.19,134.67,23159.0,127.8399,128.4878,127.8399,128.2972,23159.0
2023-06-20 14:00:00,134.64,134.9,134.54,134.9,17473.0,128.2686,128.5163,128.1734,128.5163,17473.0
2023-06-20 14:30:00,134.9,135.22,134.78,135.15,20293.0,128.5163,128.8212,128.402,128.7545,20293.0
2023-06-20 15:00:00,135.16,135.65,135.13,135.6,30524.0,128.764,129.2308,128.7354,129.1832,30524.0
2023-06-20 15:30:00,135.67,135.81,135.37,135.53,136272.0,129.2499,129.3833,128.9641,129.1165,136272.0
2023-06-21 09:30:00,136.67,136.76,135.2,136.54,28868.0,130.2026,130.2883,128.8021,130.0787,28868.0
2023-06-21 10:00:00,136.65,136.7,135.93,136.19,47558.0,130.1835,130.2312,129.4976,129.7453,47558.0
2023-06-21 10:30:00,136.21,136.68,136.17,136.6,32695.0,129.7643,130.2121,129.7262,130.1359,32695.0
2023-06-21 11:00:00,136.68,136.76,135.93,136.42,26534.0,130.2121,130.2883,129.4976,129.9644,26534.0
2023-06-21 11:30:00,136.37,136.39,135.77,135.98,17626.0,129.9168,129.9358,129.3452,129.5452,17626.0
2023-06-21 12:00:00,135.93,136.03,135.58,135.73,19475.0,129.4976,129.5929,129.1642,129.3071,19475.0
2023-06-21 12:30:00,135.75,135.81,135.54,135.73,19888.0,129.3261,129.3833,129.126,129.3071,19888.0
2023-06-21 13:00:00,135.75,135.78,135.56,135.62,14527.0,129.3261,129.3547,129.1451,129.2023,14527.0
2023-06-21 13:30:00,135.65,135.88,135.57,135.86,21618.0,129.2308,129.45,129.1546,129.4309,21618.0
2023-06-21 14:00:00,135.91,136.38,135.78,136.26,17595.0,129.4785,129.9263,129.3547,129.812,17595.0
2023-06-21 14:30:00,136.3,136.47,136.12,136.3,21019.0,129.8501,130.012,129.6786,129.8501,21019.0
2023-06-21 15:00:00,136.3,136.3,135.93,136.03,24502.0,129.8501,129.8501,129.4976,129.5929,24502.0
2023-06-21 15:30:00,136.03,136.78,135.98,136.49,104891.0,129.5929,130.3074,129.5452,130.0311,104891.0
2023-06-22 09:30:00,136.98,137.01,135.49,136.2,46228.0,130.4979,130.5265,129.0784,129.7548,46228.0
2023-06-22 10:00:00,136.16,137.39,136.16,137.07,36068.0,129.7167,130.8885,129.7167,130.5836,36068.0
2023-06-22 10:30:00,137.03,137.03,135.57,135.69,31886.0,130.5455,130.5455,129.1546,129.2689,31886.0
2023-06-22 11:00:00,135.62,135.68,135.36,135.6,11291.0,129.2023,129.2594,128.9546,129.1832,11291.0
2023-06-22 11:30:00,135.61,135.99,135.58,135.8,12006.0,129.1927,129.5548,129.1642,129.3737,12006.0
2023-06-22 12:00:00,135.81,135.81,135.15,135.64,38881.0,129.3833,129.3833,128.7545,129.2213,38881.0
2023-06-22 12:30:00,135.7,136.07,135.54,135.6,7670.0,129.2785,129.631,129.126,129.1832,7670.0
2023-06-22 13:00:00,135.54,135.59,135.15,135.37,13847.0,129.126,129.1737,128.7545,128.9641,13847.0
2023-06-22 13:30:00,135.34,135.42,135.2,135.41,11749.0,128.9355,129.0117,128.8021,129.0022,11749.0
2023-06-22 14:00:00,135.45,135.49,135.04,135.49,15589.0,129.0403,129.0784,128.6497,129.0784,15589.0
2023-06-22 14:30:00,135.48,135.57,135.3,135.38,17533.0,129.0689,129.1546,128.8974,128.9736,17533.0
2023-06-22 15:00:00,135.38,135.39,134.87,134.87,33428.0,128.9736,128.9831,128.4878,128.4878,33428.0
2023-06-22 15:30:00,134.87,135.57,134.76,135.55,145444.0,128.4878,129.1546,128.383,129.1356,145444.0
2023-06-23 09:30:00,135.22,135.33,134.32,134.84,34813.0,128.8212,128.926,127.9638,128.4592,34813.0
2023-06-23 10:00:00,134.92,135.83,134.88,135.82,21655.0,128.5354,129.4023,128.4973,129.3928,21655.0
2023-06-23 10:30:00,135.8,136.17,135.65,136.04,34574.0,129.3737,129.7262,129.2308,129.6024,34574.0
2023-06-23 11:00:00,136.07,136.19,135.73,135.79,25383.0,129.631,129.7453,129.3071,129.3642,25383.0
2023-06-23 11:30:00,135.84,136.04,135.64,135.92,16900.0,129.4118,129.6024,129.2213,129.4881,16900.0
2023-06-23 12:00:00,135.92,136.11,135.84,136.07,16421.0,129.4881,129.6691,129.4118,129.631,16421.0
2023-06-23 12:30:00,136.12,136.12,135.79,135.9,11798.0,129.6786,129.6786,129.3642,129.469,11798.0
2023-06-23 13:00:00,135.88,135.97,135.61,135.9,51202.0,129.45,129.5357,129.1927,129.469,51202.0
2023-06-23 13:30:00,135.9,136.1,135.89,135.92,14585.0,129.469,129.6595,129.4595,129.4881,14585.0
2023-06-23 14:00:00,135.94,135.98,135.36,135.47,19381.0,129.5071,129.5452,128.9546,129.0594,19381.0
2023-06-23 14:30:00,135.47,135.47,134.87,134.9,16160.0,129.0594,129.0594,128.4878,128.5163,16160.0
2023-06-23 15:00:00,134.88,134.88,134.44,134.58,31872.0,128.4973,128.4973,128.0781,128.2115,31872.0
2023-06-23 15:30:00,134.6,135.13,134.51,134.58,126656.0,128.2305,128.7354,128.1448,128.2115,126656.0
2023-06-26 09:30:00,134.95,137.57,134.95,137.56,27079.0,128.564,131.06,128.564,131.0505,27079.0
2023-06-26 10:00:00,137.51,137.6,136.72,136.84,23396.0,131.0028,131.0886,130.2502,130.3645,23396.0
2023-06-26 10:30:00,137.0,137.12,136.5,136.82,23627.0,130.517,130.6313,130.0406,130.3455,23627.0
2023-06-26 11:00:00,136.81,136.81,135.86,136.35,23768.0,130.3359,130.3359,129.4309,129.8977,23768.0
2023-06-26 11:30:00,136.34,136.43,135.75,136.32,45968.0,129.8882,129.9739,129.3261,129.8691,45968.0
2023-06-26 12:00:00,136.26,136.34,135.45,135.45,17025.0,129.812,129.8882,129.0403,129.0403,17025.0
2023-06-26 12:30:00,135.4,135.4,134.68,134.96,22314.0,128.9927,128.9927,128.3067,128.5735,22314.0
2023-06-26 13:00:00,135.0,135.18,134.85,135.08,22019.0,128.6116,128.7831,128.4687,128.6878,22019.0
2023-06-26 13:30:00,135.08,135.25,134.84,134.96,20158.0,128.6878,128.8498,128.4592,128.5735,20158.0
2023-06-26 14:00:00,134.96,135.15,134.85,134.92,24175.0,128.5735,128.7545,128.4687,128.5354,24175.0
2023-06-26 14:30:00,134.97,135.45,134.97,135.3,30311.0,128.583,129.0403,128.583,128.8974,30311.0
2023-06-26 15:00:00,135.35,135.6,135.1,135.47,39141.0,128.945,129.1832,128.7069,129.0594,39141.0
2023-06-26 15:30:00,135.49,135.82,135.36,135.55,127023.0,129.0784,129.3928,128.9546,129.1356,127023.0
2023-06-27 09:30:00,135.18,135.33,134.16,134.75,16300.0,128.7831,128.926,127.8113,128.3734,16300.0
2023-06-27 10:00:00,134.87,135.64,134.64,135.53,13624.0,128.4878,129.2213,128.2686,129.1165,13624.0
2023-06-27 10:30:00,135.55,136.59,135.54,136.28,114160.0,129.1356,130.1264,129.126,129.831,114160.0
2023-06-27 11:00:00,136.35,137.06,136.3,137.03,54159.0,129.8977,130.5741,129.8501,130.5455,54159.0
2023-06-27 11:30:00,137.08,137.63,136.9,137.41,42646.0,130.5932,131.1171,130.4217,130.9076,42646.0
2023-06-27 12:00:00,137.41,138.04,137.38,137.88,32690.0,130.9076,131.5077,130.879,131.3553,32690.0
2023-06-27 12:30:00,137.91,138.07,137.61,137.76,58264.0,131.3839,131.5363,131.0981,131.241,58264.0
2023-06-27 13:00:00,137.79,137.8,137.29,137.64,67641.0,131.2696,131.2791,130.7932,131.1267,67641.0
2023-06-27 13:30:00,137.68,137.96,137.4,137.44,24978.0,131.1648,131.4315,130.898,130.9361,24978.0
2023-06-27 14:00:00,137.44,137.71,137.27,137.44,17196.0,130.9361,131.1934,130.7742,130.9361,17196.0
2023-06-27 14:30:00,137.44,137.82,137.23,137.56,28536.0,130.9361,131.2982,130.7361,131.0505,28536.0
2023-06-27 15:00:00,137.54,138.34,137.5,138.29,36601.0,131.0314,131.7935,130.9933,131.7459,36601.0
2023-06-27 15:30:00,138.25,138.25,137.61,137.84,171174.0,131.7078,131.7078,131.0981,131.3172,171174.0
2023-06-28 09:30:00,137.88,137.88,135.38,136.25,73357.0,131.3553,131.3553,128.9736,129.8024,73357.0
2023-06-28 10:00:00,136.28,136.42,134.8,135.17,59197.0,129.831,129.9644,128.4211,128.7736,59197.0
2023-06-28 10:30:00,135.16,136.14,135.12,135.54,135070.0,128.764,129.6977,128.7259,129.126,135070.0
2023-06-28 11:00:00,135.53,135.56,135.08,135.16,28796.0,129.1165,129.1451,128.6878,128.764,28796.0
2023-06-28 11:30:00,135.12,135.66,135.06,135.62,37867.0,128.7259,129.2404,128.6688,129.2023,37867.0
2023-06-28 12:00:00,135.66,135.79,135.29,135.38,21153.0,129.2404,129.3642,128.8879,128.9736,21153.0
2023-06-28 12:30:00,135.34,135.34,134.54,134.72,22697.0,128.9355,128.9355,128.1734,128.3448,22697.0
2023-06-28 13:00:00,134.71,134.95,134.41,134.8,21520.0,128.3353,128.564,128.0495,128.4211,21520.0
2023-06-28 13:30:00,134.86,135.37,134.83,135.26,20814.0,128.4782,128.9641,128.4496,128.8593,20814.0
2023-06-28 14:00:00,135.28,136.0,135.27,135.89,53822.0,128.8783,129.5643,128.8688,129.4595,53822.0
2023-06-28 14:30:00,135.86,136.1,135.64,135.85,18836.0,129.4309,129.6595,129.2213,129.4214,18836.0
2023-06-28 15:00:00,135.9,135.92,135.48,135.88,47742.0,129.469,129.4881,129.0689,129.45,47742.0
2023-06-28 15:30:00,135.88,136.19,135.8,135.92,118043.0,129.45,129.7453,129.3737,129.4881,118043.0
2023-06-29 09:30:00,135.24,137.58,134.21,137.55,195585.0,128.8402,131.0695,127.859,131.0409,195585.0
2023-06-29 10:00:00,137.62,138.0,136.8,136.81,30058.0,131.1076,131.4696,130.3264,130.3359,30058.0
2023-06-29 10:30:00,136.81,137.19,136.24,137.05,45679.0,130.3359,130.698,129.7929,130.5646,45679.0
2023-06-29 11:00:00,136.99,137.0,135.9,135.93,23366.0,130.5074,130.517,129.469,129.4976,23366.0
2023-06-29 11:30:00,135.99,136.32,135.59,135.63,32467.0,129.5548,129.8691,129.1737,129.2118,32467.0
2023-06-29 12:00:00,135.66,136.15,135.47,135.96,36951.0,129.2404,129.7072,129.0594,129.5262,36951.0
2023-06-29 12:30:00,135.97,136.29,135.73,135.74,35451.0,129.5357,129.8406,129.3071,129.3166,35451.0
2023-06-29 13:00:00,135.74,135.76,134.55,134.56,27065.0,129.3166,129.3356,128.1829,128.1924,27065.0
2023-06-29 13:30:00,134.5,134.77,133.85,134.0,35605.0,128.1353,128.3925,127.516,127.6589,35605.0
2023-06-29 14:00:00,134.0,134.05,133.47,133.77,33133.0,127.6589,127.7066,127.154,127.4398,33133.0
2023-06-29 14:30:00,133.78,133.8,133.31,133.35,25957.0,127.4493,127.4684,127.0016,127.0397,25957.0
2023-06-29 15:00:00,133.34,133.44,132.71,132.71,78413.0,127.0302,127.1254,126.43,126.43,78413.0
2023-06-29 15:30:00,132.71,133.6,132.48,133.14,226285.0,126.43,127.2778,126.2108,126.8396,226285.0
2023-06-30 09:30:00,133.47,133.48,130.62,132.84,161619.0,127.154,127.1635,124.4389,126.5538,161619.0
2023-06-30 10:00:00,132.99,133.22,130.76,131.56,144365.0,126.6967,126.9158,124.5722,125.3344,144365.0
2023-06-30 10:30:00,131.62,132.07,130.95,131.55,158400.0,125.3915,125.8203,124.7533,125.3249,158400.0
2023-06-30 11:00:00,131.59,131.69,130.14,130.16,73037.0,125.363,125.4582,123.9816,124.0006,73037.0
2023-06-30 11:30:00,130.2,130.47,129.35,130.11,75520.0,124.0387,124.296,123.229,123.953,75520.0
2023-06-30 12:00:00,130.07,131.34,130.0,131.34,41845.0,123.9149,125.1248,123.8482,125.1248,41845.0
2023-06-30 12:30:00,131.38,131.88,130.73,131.03,58729.0,125.1629,125.6392,124.5437,124.8295,58729.0
2023-06-30 13:00:00,131.1,131.45,130.54,131.28,28657.0,124.8962,125.2296,124.3627,125.0676,28657.0
2023-06-30 13:30:00,131.34,131.36,130.95,131.09,25157.0,125.1248,125.1438,124.7533,124.8866,25157.0
2023-06-30 14:00:00,131.09,131.87,130.98,131.36,47847.0,124.8866,125.6297,124.7818,125.1438,47847.0
2023-06-30 14:30:00,131.35,132.44,131.24,132.14,44164.0,125.1343,126.1727,125.0295,125.8869,44164.0
2023-06-30 15:00:00,132.2,132.51,131.94,132.38,40293.0,125.9441,126.2394,125.6964,126.1156,40293.0
2023-06-30 15:30:00,132.37,132.43,131.91,132.18,239779.0,126.1061,126.1632,125.6678,125.925,239779.0
2023-07-03 09:30:00,131.8,132.75,131.69,132.36,34452.0,125.563,126.4681,125.4582,126.0965,34452.0
2023-07-03 10:00:00,132.42,132.99,132.28,132.94,41594.0,126.1537,126.6967,126.0203,126.6491,41594.0
2023-07-03 10:30:00,132.98,133.0,132.16,132.25,46019.0,126.6872,126.7062,125.906,125.9917,46019.0
2023-07-03 11:00:00,132.26,132.35,131.72,132.26,35040.0,126.0013,126.087,125.4868,126.0013,35040.0
2023-07-03 11:30:00,132.26,132.3,131.78,131.89,39749.0,126.0013,126.0394,125.544,125.6488,39749.0
2023-07-03 12:00:00,131.91,131.96,131.16,131.19,37792.0,125.6678,125.7155,124.9533,124.9819,37792.0
2023-07-03 12:30:00,131.16,132.05,131.04,131.92,123674.0,124.9533,125.8012,124.839,125.6773,123674.0
2023-07-05 09:30:00,131.78,131.78,130.32,130.44,54095.0,125.544,125.544,124.1531,124.2674,54095.0
2023-07-05 10:00:00,130.41,130.57,130.24,130.47,92133.0,124.2388,124.3912,124.0768,124.296,92133.0
2023-07-05 10:30:00,130.47,131.23,130.41,130.88,69115.0,124.296,125.02,124.2388,124.6866,69115.0
2023-07-05 11:00:00,130.9,131.12,130.67,130.88,40627.0,124.7056,124.9152,124.4865,124.6866,40627.0
2023-07-05 11:30:00,130.88,130.94,130.53,130.65,37198.0,124.6866,124.7437,124.3531,124.4674,37198.0
2023-07-05 12:00:00,130.61,130.86,130.29,130.36,35853.0,124.4293,124.6675,124.1245,124.1912,35853.0
2023-07-05 12:30:00,130.32,130.81,130.26,130.54,26559.0,124.1531,124.6199,124.0959,124.3627,26559.0
2023-07-05 13:00:00,130.55,130.61,130.34,130.55,28011.0,124.3722,124.4293,124.1721,124.3722,28011.0
2023-07-05 13:30:00,130.53,130.93,130.48,130.86,28686.0,124.3531,124.7342,124.3055,124.6675,28686.0
2023-07-05 14:00:00,130.86,130.94,130.6,130.77,66955.0,124.6675,124.7437,124.4198,124.5818,66955.0
2023-07-05 14:30:00,130.77,130.8,130.49,130.55,34594.0,124.5818,124.6103,124.315,124.3722,34594.0
2023-07-05 15:00:00,130.56,130.94,130.37,130.92,45573.0,124.3817,124.7437,124.2007,124.7247,45573.0
2023-07-05 15:30:00,130.91,131.54,130.87,131.37,229218.0,124.7151,125.3153,124.677,125.1534,229218.0
2023-07-06 09:30:00,129.7,130.9,128.99,129.13,61063.0,123.5624,124.7056,122.886,123.0194,61063.0
2023-07-06 10:00:00,129.46,129.49,128.94,129.03,24116.0,123.3338,123.3623,122.8384,122.9241,24116.0
2023-07-06 10:30:00,129.02,129.93,128.72,129.76,28121.0,122.9146,123.7815,122.6288,123.6196,28121.0
2023-07-06 11:00:00,129.68,129.68,129.06,129.06,14095.0,123.5433,123.5433,122.9527,122.9527,14095.0
2023-07-06 11:30:00,129.11,129.75,129.1,129.75,22812.0,123.0003,123.61,122.9908,123.61,22812.0
2023-07-06 12:00:00,129.77,130.11,129.68,129.97,34967.0,123.6291,123.953,123.5433,123.8196,34967.0
2023-07-06 12:30:00,129.97,130.01,129.75,130.0,11976.0,123.8196,123.8577,123.61,123.8482,11976.0
2023-07-06 13:00:00,130.02,130.11,129.6,129.62,17704.0,123.8673,123.953,123.4671,123.4862,17704.0
2023-07-06 13:30:00,129.65,129.97,129.53,129.8,27927.0,123.5148,123.8196,123.4004,123.6577,27927.0
2023-07-06 14:00:00,129.81,129.82,129.25,129.49,25883.0,123.6672,123.6767,123.1337,123.3623,25883.0
2023-07-06 14:30:00,129.4,129.74,129.4,129.64,12653.0,123.2766,123.6005,123.2766,123.5052,12653.0
2023-07-06 15:00:00,129.72,129.75,129.39,129.4,16860.0,123.5815,123.61,123.2671,123.2766,16860.0
2023-07-06 15:30:00,129.43,129.57,128.92,128.93,120456.0,123.3052,123.4386,122.8193,122.8288,120456.0
2023-07-07 09:30:00,128.97,130.59,128.97,129.56,32762.0,122.8669,124.4103,122.8669,123.429,32762.0
2023-07-07 10:00:00,129.62,130.16,129.5,129.82,25399.0,123.4862,124.0006,123.3719,123.6767,25399.0
2023-07-07 10:30:00,129.8,130.08,129.55,130.01,19212.0,123.6577,123.9244,123.4195,123.8577,19212.0
2023-07-07 11:00:00,130.0,130.65,129.96,130.58,30202.0,123.8482,124.4674,123.8101,124.4008,30202.0
2023-07-07 11:30:00,130.58,130.94,130.4,130.42,17501.0,124.4008,124.7437,124.2293,124.2483,17501.0
2023-07-07 12:00:00,130.31,130.55,130.05,130.3,13801.0,124.1435,124.3722,123.8958,124.134,13801.0
2023-07-07 12:30:00,130.3,131.0,130.3,130.49,29690.0,124.134,124.8009,124.134,124.315,29690.0
2023-07-07 13:00:00,130.34,130.58,130.21,130.25,20167.0,124.1721,124.4008,124.0483,124.0864,20167.0
2023-07-07 13:30:00,130.19,130.67,130.12,130.52,34874.0,124.0292,124.4865,123.9625,124.3436,34874.0
2023-07-07 14:00:00,130.57,131.18,130.47,131.18,18137.0,124.3912,124.9724,124.296,124.9724,18137.0
2023-07-07 14:30:00,131.26,131.42,131.13,131.38,21937.0,125.0486,125.201,124.9247,125.1629,21937.0
2023-07-07 15:00:00,131.38,131.61,131.2,131.44,29417.0,125.1629,125.382,124.9914,125.2201,29417.0
2023-07-07 15:30:00,131.44,131.5,130.38,130.66,156130.0,125.2201,125.2772,124.2102,124.477,156130.0
2023-07-10 09:30:00,130.66,133.62,130.63,133.62,37919.0,124.477,127.2969,124.4484,127.2969,37919.0
2023-07-10 10:00:00,133.75,134.03,133.0,133.12,68039.0,127.4208,127.6875,126.7062,126.8206,68039.0
2023-07-10 10:30:00,133.05,133.24,132.36,132.36,32815.0,126.7539,126.9349,126.0965,126.0965,32815.0
2023-07-10 11:00:00,132.43,132.92,132.28,132.82,24902.0,126.1632,126.63,126.0203,126.5348,24902.0
2023-07-10 11:30:00,132.79,133.32,132.62,133.31,11466.0,126.5062,127.0111,126.3442,127.0016,11466.0
2023-07-10 12:00:00,133.31,133.32,132.72,133.04,11413.0,127.0016,127.0111,126.4395,126.7443,11413.0
2023-07-10 12:30:00,133.09,133.18,132.77,132.77,12394.0,126.792,126.8777,126.4871,126.4871,12394.0
2023-07-10 13:00:00,132.84,133.02,132.73,132.81,14531.0,126.5538,126.7253,126.449,126.5252,14531.0
2023-07-10 13:30:00,132.81,133.49,132.77,133.35,39831.0,126.5252,127.1731,126.4871,127.0397,39831.0
2023-07-10 14:00:00,133.39,133.6,133.3,133.5,23865.0,127.0778,127.2778,126.992,127.1826,23865.0
2023-07-10 14:30:00,133.5,133.98,133.49,133.93,29793.0,127.1826,127.6399,127.1731,127.5922,29793.0
2023-07-10 15:00:00,133.96,134.6,133.89,134.53,36898.0,127.6208,128.2305,127.5541,128.1638,36898.0
2023-07-10 15:30:00,134.53,135.1,134.41,135.08,241756.0,128.1638,128.7069,128.0495,128.6878,241756.0
2023-07-11 09:30:00,135.57,135.92,134.71,135.39,29427.0,129.1546,129.4881,128.3353,128.9831,29427.0
2023-07-11 10:00:00,135.3,136.5,135.28,136.44,18242.0,128.8974,130.0406,128.8783,129.9835,18242.0
2023-07-11 10:30:00,136.44,136.94,136.4,136.59,41390.0,129.9835,130.4598,129.9453,130.1264,41390.0
2023-07-11 11:00:00,136.66,137.17,136.13,136.27,41270.0,130.193,130.6789,129.6881,129.8215,41270.0
2023-07-11 11:30:00,136.2,136.46,135.75,136.39,15384.0,129.7548,130.0025,129.3261,129.9358,15384.0
2023-07-11 12:00:00,136.37,136.81,136.33,136.46,18745.0,129.9168,130.3359,129.8787,130.0025,18745.0
2023-07-11 12:30:00,136.46,136.91,136.44,136.77,18635.0,130.0025,130.4312,129.9835,130.2978,18635.0
2023-07-11 13:00:00,136.79,136.79,136.18,136.45,14929.0,130.3169,130.3169,129.7358,129.993,14929.0
2023-07-11 13:30:00,136.48,136.76,136.3,136.46,39624.0,130.0216,130.2883,129.8501,130.0025,39624.0
2023-07-11 14:00:00,136.5,136.95,136.41,136.95,20484.0,130.0406,130.4693,129.9549,130.4693,20484.0
2023-07-11 14:30:00,136.91,137.33,136.87,137.28,50235.0,130.4312,130.8313,130.3931,130.7837,50235.0
2023-07-11 15:00:00,137.28,137.59,137.25,137.49,42343.0,130.7837,131.079,130.7551,130.9838,42343.0
2023-07-11 15:30:00,137.48,137.99,137.24,137.69,184568.0,130.9742,131.4601,130.7456,131.1743,184568.0
2023-07-12 09:30:00,139.15,140.61,138.65,139.17,73441.0,132.5652,133.9561,132.0889,132.5843,73441.0
2023-07-12 10:00:00,139.26,139.44,138.88,139.13,16536.0,132.67,132.8415,132.308,132.5462,16536.0
2023-07-12 10:30:00,139.13,140.0,139.09,139.9,40322.0,132.5462,133.375,132.5081,133.2797,40322.0
2023-07-12 11:00:00,140.01,140.01,138.34,138.61,46127.0,133.3845,133.3845,131.7935,132.0508,46127.0
2023-07-12 11:30:00,138.56,138.71,138.0,138.31,56053.0,132.0031,132.146,131.4696,131.765,56053.0
2023-07-12 12:00:00,138.31,138.31,137.7,137.83,26480.0,131.765,131.765,131.1838,131.3077,26480.0
2023-07-12 12:30:00,137.86,138.4,137.84,138.03,38946.0,131.3363,131.8507,131.3172,131.4982,38946.0
2023-07-12 13:00:00,138.01,138.63,138.01,138.47,19427.0,131.4792,132.0698,131.4792,131.9174,19427.0
2023-07-12 13:30:00,138.4,138.77,138.4,138.5,46918.0,131.8507,132.2032,131.8507,131.946,46918.0
2023-07-12 14:00:00,138.5,139.08,138.5,139.02,28624.0,131.946,132.4985,131.946,132.4414,28624.0
2023-07-12 14:30:00,138.96,139.39,138.96,139.31,37029.0,132.3842,132.7939,132.3842,132.7176,37029.0
2023-07-12 15:00:00,139.31,139.64,139.04,139.28,63309.0,132.7176,133.032,132.4604,132.6891,63309.0
2023-07-12 15:30:00,139.28,139.42,138.85,139.22,205569.0,132.6891,132.8224,132.2794,132.6319,205569.0
2023-07-13 09:30:00,139.95,140.1,138.79,140.09,64960.0,133.3274,133.4703,132.2223,133.4607,64960.0
2023-07-13 10:00:00,140.0,140.0,138.28,138.36,39460.0,133.375,133.375,131.7364,131.8126,39460.0
2023-07-13 10:30:00,138.22,138.73,137.08,137.28,44371.0,131.6792,132.1651,130.5932,130.7837,44371.0
2023-07-13 11:00:00,137.22,137.81,137.16,137.28,38799.0,130.7265,131.2886,130.6694,130.7837,38799.0
2023-07-13 11:30:00,137.3,137.72,137.29,137.7,26056.0,130.8028,131.2029,130.7932,131.1838,26056.0
2023-07-13 12:00:00,137.64,138.17,137.39,137.92,39346.0,131.1267,131.6316,130.8885,131.3934,39346.0
2023-07-13 12:30:00,137.94,138.24,137.92,138.1,16844.0,131.4125,131.6983,131.3934,131.5649,16844.0
2023-07-13 13:00:00,138.15,138.36,138.06,138.23,15821.0,131.6125,131.8126,131.5268,131.6888,15821.0
2023-07-13 13:30:00,138.15,138.63,137.94,138.5,19962.0,131.6125,132.0698,131.4125,131.946,19962.0
2023-07-13 14:00:00,138.5,138.68,138.38,138.46,22007.0,131.946,132.1175,131.8317,131.9079,22007.0
2023-07-13 14:30:00,138.46,138.59,137.9,138.0,29209.0,131.9079,132.0317,131.3744,131.4696,29209.0
2023-07-13 15:00:00,137.98,138.32,137.98,138.28,25623.0,131.4506,131.7745,131.4506,131.7364,25623.0
2023-07-13 15:30:00,138.28,138.58,137.89,137.89,165673.0,131.7364,132.0222,131.3648,131.3648,165673.0
2023-07-14 09:30:00,138.01,138.57,137.22,138.44,47398.0,131.4792,132.0127,130.7265,131.8888,47398.0
2023-07-14 10:00:00,138.31,138.7,137.82,137.93,32775.0,131.765,132.1365,131.2982,131.4029,32775.0
2023-07-14 10:30:00,137.9,137.9,136.7,136.96,55615.0,131.3744,131.3744,130.2312,130.4788,55615.0
2023-07-14 11:00:00,137.04,137.04,136.04,136.44,31998.0,130.5551,130.5551,129.6024,129.9835,31998.0
2023-07-14 11:30:00,136.47,136.86,135.84,136.36,15347.0,130.012,130.3836,129.4118,129.9072,15347.0
2023-07-14 12:00:00,136.32,136.4,135.56,135.66,34574.0,129.8691,129.9453,129.1451,129.2404,34574.0
2023-07-14 12:30:00,135.6,135.95,135.45,135.48,19269.0,129.1832,129.5166,129.0403,129.0689,19269.0
2023-07-14 13:00:00,135.52,135.87,135.39,135.41,19810.0,129.107,129.4404,128.9831,129.0022,19810.0
2023-07-14 13:30:00,135.48,135.7,135.31,135.53,24128.0,129.0689,129.2785,128.9069,129.1165,24128.0
2023-07-14 14:00:00,135.48,135.53,134.77,134.78,28954.0,129.0689,129.1165,128.3925,128.402,28954.0
2023-07-14 14:30:00,134.82,134.98,134.62,134.79,22936.0,128.4401,128.5925,128.2496,128.4115,22936.0
2023-07-14 15:00:00,134.75,135.29,134.62,135.12,43967.0,128.3734,128.8879,128.2496,128.7259,43967.0
2023-07-14 15:30:00,135.12,135.31,134.77,134.93,155403.0,128.7259,128.9069,128.3925,128.5449,155403.0
2023-07-17 09:30:00,134.77,135.18,133.48,134.31,52928.0,128.3925,128.7831,127.1635,127.9543,52928.0
2023-07-17 10:00:00,134.29,134.31,133.43,134.17,78557.0,127.9352,127.9543,127.1159,127.8209,78557.0
2023-07-17 10:30:00,134.25,134.47,132.98,133.04,40797.0,127.8971,128.1067,126.6872,126.7443,40797.0
2023-07-17 11:00:00,132.91,134.03,132.86,133.61,25246.0,126.6205,127.6875,126.5729,127.2874,25246.0
2023-07-17 11:30:00,133.63,133.86,133.39,133.86,23039.0,127.3064,127.5255,127.0778,127.5255,23039.0
2023-07-17 12:00:00,133.91,134.02,133.71,133.76,24057.0,127.5732,127.678,127.3826,127.4303,24057.0
2023-07-17 12:30:00,133.73,134.09,133.66,133.9,11642.0,127.4017,127.7447,127.335,127.5637,11642.0
2023-07-17 13:00:00,133.89,133.99,133.64,133.77,14124.0,127.5541,127.6494,127.316,127.4398,14124.0
2023-07-17 13:30:00,133.74,133.81,133.54,133.62,69201.0,127.4112,127.4779,127.2207,127.2969,69201.0
2023-07-17 14:00:00,133.64,133.98,133.57,133.93,32273.0,127.316,127.6399,127.2493,127.5922,32273.0
2023-07-17 14:30:00,133.91,134.14,133.9,134.1,24630.0,127.5732,127.7923,127.5637,127.7542,24630.0
2023-07-17 15:00:00,134.1,134.46,133.97,134.01,41878.0,127.7542,128.0972,127.6303,127.6684,41878.0
2023-07-17 15:30:00,134.0,134.21,133.61,133.71,145455.0,127.6589,127.859,127.2874,127.3826,145455.0
2023-07-18 09:30:00,133.45,135.42,133.34,134.85,37751.0,127.1349,129.0117,127.0302,128.4687,37751.0
2023-07-18 10:00:00,134.87,135.14,134.49,134.96,28159.0,128.4878,128.745,128.1257,128.5735,28159.0
2023-07-18 10:30:00,134.96,134.96,133.91,134.15,107789.0,128.5735,128.5735,127.5732,127.8018,107789.0
2023-07-18 11:00:00,134.15,134.44,133.72,134.22,36207.0,127.8018,128.0781,127.3922,127.8685,36207.0
2023-07-18 11:30:00,134.22,134.23,133.26,133.81,34028.0,127.8685,127.878,126.9539,127.4779,34028.0
2023-07-18 12:00:00,133.8,133.8,133.07,133.07,38319.0,127.4684,127.4684,126.7729,126.7729,38319.0
2023-07-18 12:30:00,133.05,133.76,132.79,133.76,27694.0,126.7539,127.4303,126.5062,127.4303,27694.0
2023-07-18 13:00:00,133.82,133.89,133.61,133.74,57899.0,127.4874,127.5541,127.2874,127.4112,57899.0
2023-07-18 13:30:00,133.72,134.29,133.58,134.16,22454.0,127.3922,127.9352,127.2588,127.8113,22454.0
2023-07-18 14:00:00,134.3,134.45,133.79,134.24,24676.0,127.9447,128.0876,127.4589,127.8876,24676.0
2023-07-18 14:30:00,134.19,134.21,133.92,134.16,25342.0,127.8399,127.859,127.5827,127.8113,25342.0
2023-07-18 15:00:00,134.22,134.3,134.0,134.11,27778.0,127.8685,127.9447,127.6589,127.7637,27778.0
2023-07-18 15:30:00,134.13,134.13,133.63,133.75,133109.0,127.7828,127.7828,127.3064,127.4208,133109.0
2023-07-19 09:30:00,134.43,134.43,133.1,133.34,23872.0,128.0686,128.0686,126.8015,127.0302,23872.0
2023-07-19 10:00:00,133.41,133.5,132.73,132.8,20166.0,127.0968,127.1826,126.449,126.5157,20166.0
2023-07-19 10:30:00,132.78,133.2,132.59,132.92,52048.0,126.4967,126.8968,126.3156,126.63,52048.0
2023-07-19 11:00:00,133.07,133.16,132.64,132.78,17303.0,126.7729,126.8587,126.3633,126.4967,17303.0
2023-07-19 11:30:00,132.79,133.02,132.71,132.86,27171.0,126.5062,126.7253,126.43,126.5729,27171.0
2023-07-19 12:00:00,132.87,133.7,132.79,133.51,60948.0,126.5824,127.3731,126.5062,127.1921,60948.0
2023-07-19 12:30:00,133.52,134.15,133.45,134.11,25154.0,127.2016,127.8018,127.1349,127.7637,25154.0
2023-07-19 13:00:00,134.09,135.25,133.96,135.14,50411.0,127.7447,128.8498,127.6208,128.745,50411.0
2023-07-19 13:30:00,135.15,135.54,135.0,135.54,23918.0,128.7545,129.126,128.6116,129.126,23918.0
2023-07-19 14:00:00,135.53,135.66,135.17,135.53,16830.0,129.1165,129.2404,128.7736,129.1165,16830.0
2023-07-19 14:30:00,135.6,135.75,135.39,135.63,15922.0,129.1832,129.3261,128.9831,129.2118,15922.0
2023-07-19 15:00:00,135.67,135.89,135.18,135.19,18032.0,129.2499,129.4595,128.7831,128.7926,18032.0
2023-07-19 15:30:00,135.09,135.56,134.9,135.47,86005.0,128.6973,129.1451,128.5163,129.0594,86005.0
2023-07-20 09:30:00,135.69,135.69,133.9,134.03,21893.0,129.2689,129.2689,127.5637,127.6875,21893.0
2023-07-20 10:00:00,134.02,134.02,132.78,132.9,21651.0,127.678,127.678,126.4967,126.611,21651.0
2023-07-20 10:30:00,132.8,132.8,131.92,132.56,44609.0,126.5157,126.5157,125.6773,126.2871,44609.0
2023-07-20 11:00:00,132.56,133.15,132.37,132.38,36761.0,126.2871,126.8491,126.1061,126.1156,36761.0
2023-07-20 11:30:00,132.47,133.04,132.28,132.68,18429.0,126.2013,126.7443,126.0203,126.4014,18429.0
2023-07-20 12:00:00,132.65,132.73,131.52,131.94,30218.0,126.3728,126.449,125.2963,125.6964,30218.0
2023-07-20 12:30:00,131.97,132.92,131.93,132.64,12478.0,125.725,126.63,125.6869,126.3633,12478.0
2023-07-20 13:00:00,132.61,132.66,131.86,132.17,24466.0,126.3347,126.3823,125.6202,125.9155,24466.0
2023-07-20 13:30:00,132.16,132.39,131.76,131.8,26689.0,125.906,126.1251,125.5249,125.563,26689.0
2023-07-20 14:00:00,131.8,132.13,131.75,131.99,35871.0,125.563,125.8774,125.5154,125.744,35871.0
2023-07-20 14:30:00,132.03,132.4,131.86,131.98,23560.0,125.7821,126.1346,125.6202,125.7345,23560.0
2023-07-20 15:00:00,132.0,132.11,131.45,131.49,35299.0,125.7536,125.8584,125.2296,125.2677,35299.0
2023-07-20 15:30:00,131.5,132.18,131.46,131.85,156762.0,125.2772,125.925,125.2391,125.6107,156762.0
2023-07-21 09:30:00,132.63,132.63,129.45,129.94,77575.0,126.3538,126.3538,123.3242,123.791,77575.0
2023-07-21 10:00:00,130.01,131.53,129.92,130.74,66101.0,123.8577,125.3058,123.772,124.5532,66101.0
2023-07-21 10:30:00,130.81,131.65,130.12,131.43,67201.0,124.6199,125.4201,123.9625,125.2105,67201.0
2023-07-21 11:00:00,131.39,131.57,130.77,131.1,27250.0,125.1724,125.3439,124.5818,124.8962,27250.0
2023-07-21 11:30:00,131.03,131.72,130.98,131.45,20664.0,124.8295,125.4868,124.7818,125.2296,20664.0
2023-07-21 12:00:00,131.45,131.95,131.29,131.36,13059.0,125.2296,125.7059,125.0772,125.1438,13059.0
2023-07-21 12:30:00,131.26,131.47,131.02,131.46,25946.0,125.0486,125.2486,124.8199,125.2391,25946.0
2023-07-21 13:00:00,131.49,132.04,131.47,131.58,13785.0,125.2677,125.7917,125.2486,125.3534,13785.0
2023-07-21 13:30:00,131.65,131.86,131.51,131.85,14919.0,125.4201,125.6202,125.2868,125.6107,14919.0
2023-07-21 14:00:00,131.85,131.85,131.53,131.68,15016.0,125.6107,125.6107,125.3058,125.4487,15016.0
2023-07-21 14:30:00,131.69,131.82,131.57,131.57,18153.0,125.4582,125.5821,125.3439,125.3439,18153.0
2023-07-21 15:00:00,131.59,131.79,131.19,131.73,23007.0,125.363,125.5535,124.9819,125.4963,23007.0
2023-07-21 15:30:00,131.82,132.14,131.42,131.49,118791.0,125.5821,125.8869,125.201,125.2677,118791.0
2023-07-24 09:30:00,131.44,132.61,131.35,131.41,17578.0,125.2201,126.3347,125.1343,125.1915,17578.0
2023-07-24 10:00:00,131.56,131.56,130.75,131.07,22242.0,125.3344,125.3344,124.5627,124.8676,22242.0
2023-07-24 10:30:00,131.05,131.08,130.59,131.0,36311.0,124.8485,124.8771,124.4103,124.8009,36311.0
2023-07-24 11:00:00,131.0,131.67,130.92,131.62,18384.0,124.8009,125.4392,124.7247,125.3915,18384.0
2023-07-24 11:30:00,131.61,131.76,131.44,131.5,16592.0,125.382,125.5249,125.2201,125.2772,16592.0
2023-07-24 12:00:00,131.51,131.53,131.15,131.38,13127.0,125.2868,125.3058,124.9438,125.1629,13127.0
2023-07-24 12:30:00,131.37,131.45,131.01,131.25,22898.0,125.1534,125.2296,124.8104,125.0391,22898.0
2023-07-24 13:00:00,131.27,131.37,131.03,131.21,28939.0,125.0581,125.1534,124.8295,125.0009,28939.0
2023-07-24 13:30:00,131.28,131.68,131.26,131.5,15659.0,125.0676,125.4487,125.0486,125.2772,15659.0
2023-07-24 14:00:00,131.46,131.69,131.4,131.49,19069.0,125.2391,125.4582,125.182,125.2677,19069.0
2023-07-24 14:30:00,131.49,131.49,131.15,131.21,14860.0,125.2677,125.2677,124.9438,125.0009,14860.0
2023-07-24 15:00:00,131.22,131.25,130.76,130.79,34297.0,125.0105,125.0391,124.5722,124.6008,34297.0
2023-07-24 15:30:00,130.83,131.44,130.83,130.97,103894.0,124.6389,125.2201,124.6389,124.7723,103894.0
2023-07-25 09:30:00,130.67,131.58,130.67,131.15,26409.0,124.4865,125.3534,124.4865,124.9438,26409.0
2023-07-25 10:00:00,131.31,132.2,131.23,131.84,17439.0,125.0962,125.9441,125.02,125.6011,17439.0
2023-07-25 10:30:00,131.86,131.86,131.17,131.42,26031.0,125.6202,125.6202,124.9628,125.201,26031.0
2023-07-25 11:00:00,131.43,131.43,130.77,131.19,18361.0,125.2105,125.2105,124.5818,124.9819,18361.0
2023-07-25 11:30:00,131.23,131.3,130.9,131.06,10953.0,125.02,125.0867,124.7056,124.858,10953.0
2023-07-25 12:00:00,130.99,131.23,130.95,131.2,10823.0,124.7914,125.02,124.7533,124.9914,10823.0
2023-07-25 12:30:00,131.21,131.28,130.8,131.23,21332.0,125.0009,125.0676,124.6103,125.02,21332.0
2023-07-25 13:00:00,131.32,131.58,131.29,131.48,10877.0,125.1057,125.3534,125.0772,125.2582,10877.0
2023-07-25 13:30:00,131.5,131.63,131.15,131.6,17183.0,125.2772,125.4011,124.9438,125.3725,17183.0
2023-07-25 14:00:00,131.56,131.86,131.48,131.8,16782.0,125.3344,125.6202,125.2582,125.563,16782.0
2023-07-25 14:30:00,131.79,131.83,131.33,131.38,19862.0,125.5535,125.5916,125.1153,125.1629,19862.0
2023-07-25 15:00:00,131.39,131.74,131.26,131.62,22068.0,125.1724,125.5059,125.0486,125.3915,22068.0
2023-07-25 15:30:00,131.59,131.79,130.96,131.01,110660.0,125.363,125.5535,124.7628,124.8104,110660.0
2023-07-26 09:30:00,130.87,132.78,130.68,132.13,33717.0,124.677,126.4967,124.496,125.8774,33717.0
2023-07-26 10:00:00,132.09,132.42,131.48,131.89,17145.0,125.8393,126.1537,125.2582,125.6488,17145.0
2023-07-26 10:30:00,131.97,132.25,131.78,131.78,14870.0,125.725,125.9917,125.544,125.544,14870.0
2023-07-26 11:00:00,131.63,131.96,131.46,131.65,29246.0,125.4011,125.7155,125.2391,125.4201,29246.0
2023-07-26 11:30:00,131.68,132.01,131.43,132.0,11954.0,125.4487,125.7631,125.2105,125.7536,11954.0
2023-07-26 12:00:00,132.0,132.22,131.58,132.13,10936.0,125.7536,125.9632,125.3534,125.8774,10936.0
2023-07-26 12:30:00,132.13,132.62,132.03,132.62,35146.0,125.8774,126.3442,125.7821,126.3442,35146.0
2023-07-26 13:00:00,132.65,132.85,132.5,132.77,21666.0,126.3728,126.5633,126.2299,126.4871,21666.0
2023-07-26 13:30:00,132.71,132.79,132.47,132.58,34604.0,126.43,126.5062,126.2013,126.3061,34604.0
2023-07-26 14:00:00,132.62,132.8,132.5,132.68,24507.0,126.3442,126.5157,126.2299,126.4014,24507.0
2023-07-26 14:30:00,132.7,133.09,132.59,132.84,32753.0,126.4204,126.792,126.3156,126.5538,32753.0
2023-07-26 15:00:00,132.83,132.95,132.41,132.81,34017.0,126.5443,126.6586,126.1442,126.5252,34017.0
2023-07-26 15:30:00,132.79,132.82,132.0,132.14,166639.0,126.5062,126.5348,125.7536,125.8869,166639.0
2023-07-27 09:30:00,132.15,134.57,132.15,133.43,36952.0,125.8965,128.2019,125.8965,127.1159,36952.0
2023-07-27 10:00:00,133.43,133.96,133.25,133.87,37315.0,127.1159,127.6208,126.9444,127.5351,37315.0
2023-07-27 10:30:00,133.91,135.01,133.78,134.91,42235.0,127.5732,128.6211,127.4493,128.5259,42235.0
2023-07-27 11:00:00,134.9,135.52,134.9,135.37,27176.0,128.5163,129.107,128.5163,128.9641,27176.0
2023-07-27 11:30:00,135.54,135.58,134.87,135.08,13549.0,129.126,129.1642,128.4878,128.6878,13549.0
2023-07-27 12:00:00,135.03,136.76,135.02,136.74,19173.0,128.6402,130.2883,128.6307,130.2693,19173.0
2023-07-27 12:30:00,136.76,136.77,136.16,136.26,17541.0,130.2883,130.2978,129.7167,129.812,17541.0
2023-07-27 13:00:00,136.3,136.37,135.63,135.74,17648.0,129.8501,129.9168,129.2118,129.3166,17648.0
2023-07-27 13:30:00,135.69,135.79,135.33,135.58,17281.0,129.2689,129.3642,128.926,129.1642,17281.0
2023-07-27 14:00:00,135.58,135.64,135.07,135.1,15194.0,129.1642,129.2213,128.6783,128.7069,15194.0
2023-07-27 14:30:00,135.14,135.17,133.9,134.03,31785.0,128.745,128.7736,127.5637,127.6875,31785.0
2023-07-27 15:00:00,133.96,134.19,133.63,134.14,29352.0,127.6208,127.8399,127.3064,127.7923,29352.0
2023-07-27 15:30:00,134.13,134.26,133.44,134.15,105704.0,127.7828,127.9066,127.1254,127.8018,105704.0
2023-07-28 09:30:00,135.31,135.78,134.1,134.53,32720.0,128.9069,129.3547,127.7542,128.1638,32720.0
2023-07-28 10:00:00,134.69,135.39,134.67,135.23,15382.0,128.3163,128.9831,128.2972,128.8307,15382.0
2023-07-28 10:30:00,135.3,136.02,135.14,136.02,16535.0,128.8974,129.5833,128.745,129.5833,16535.0
2023-07-28 11:00:00,136.1,136.86,135.88,135.94,49873.0,129.6595,130.3836,129.45,129.5071,49873.0
2023-07-28 11:30:00,135.99,136.14,135.71,135.86,11555.0,129.5548,129.6977,129.288,129.4309,11555.0
2023-07-28 12:00:00,135.82,135.83,135.22,135.83,18051.0,129.3928,129.4023,128.8212,129.4023,18051.0
2023-07-28 12:30:00,135.87,135.9,135.3,135.34,13580.0,129.4404,129.469,128.8974,128.9355,13580.0
2023-07-28 13:00:00,135.35,135.55,135.26,135.34,10844.0,128.945,129.1356,128.8593,128.9355,10844.0
2023-07-28 13:30:00,135.37,135.42,135.05,135.28,23121.0,128.9641,129.0117,128.6592,128.8783,23121.0
2023-07-28 14:00:00,135.31,135.34,134.82,134.82,19404.0,128.9069,128.9355,128.4401,128.4401,19404.0
2023-07-28 14:30:00,134.78,135.14,134.75,135.02,26630.0,128.402,128.745,128.3734,128.6307,26630.0
2023-07-28 15:00:00,135.03,135.41,134.92,135.38,36651.0,128.6402,129.0022,128.5354,128.9736,36651.0
2023-07-28 15:30:00,135.34,135.61,135.2,135.25,119077.0,128.9355,129.1927,128.8021,128.8498,119077.0
2023-07-31 09:30:00,135.81,137.28,135.36,136.84,30377.0,129.3833,130.7837,128.9546,130.3645,30377.0
2023-07-31 10:00:00,136.97,138.78,136.85,138.54,41551.0,130.4884,132.2127,130.3741,131.9841,41551.0
2023-07-31 10:30:00,138.54,138.82,138.04,138.65,31385.0,131.9841,132.2508,131.5077,132.0889,31385.0
2023-07-31 11:00:00,138.61,139.39,138.55,139.24,21206.0,132.0508,132.7939,131.9936,132.651,21206.0
2023-07-31 11:30:00,139.24,139.25,138.75,138.9,23812.0,132.651,132.6605,132.1841,132.327,23812.0
2023-07-31 12:00:00,138.92,139.74,138.92,139.63,36783.0,132.3461,133.1273,132.3461,133.0225,36783.0
2023-07-31 12:30:00,139.61,139.85,139.27,139.47,37770.0,133.0034,133.2321,132.6795,132.8701,37770.0
2023-07-31 13:00:00,139.47,139.99,139.22,139.97,35984.0,132.8701,133.3655,132.6319,133.3464,35984.0
2023-07-31 13:30:00,139.99,140.34,139.82,140.24,31347.0,133.3655,133.6989,133.2035,133.6036,31347.0
2023-07-31 14:00:00,140.24,140.52,140.06,140.5,49557.0,133.6036,133.8704,133.4322,133.8513,49557.0
2023-07-31 14:30:00,140.5,140.57,140.23,140.44,26920.0,133.8513,133.918,133.5941,133.7942,26920.0
2023-07-31 15:00:00,140.43,140.96,140.32,140.6,71526.0,133.7846,134.2896,133.6798,133.9466,71526.0
2023-07-31 15:30:00,140.61,141.14,140.42,140.94,262703.0,133.9561,134.461,133.7751,134.2705,262703.0
2023-08-01 09:30:00,141.03,142.13,140.68,141.86,38756.0,134.3563,135.4042,134.0228,135.147,38756.0
2023-08-01 10:00:00,141.97,142.12,140.19,140.25,77245.0,135.2518,135.3947,133.556,133.6132,77245.0
2023-08-01 10:30:00,140.2,141.0,139.83,140.6,22952.0,133.5655,134.3277,133.213,133.9466,22952.0
2023-08-01 11:00:00,140.59,141.01,140.16,140.5,42683.0,133.9371,134.3372,133.5274,133.8513,42683.0
2023-08-01 11:30:00,140.52,140.52,139.76,139.97,22109.0,133.8704,133.8704,133.1463,133.3464,22109.0
2023-08-01 12:00:00,139.97,140.08,139.56,139.66,17143.0,133.3464,133.4512,132.9558,133.0511,17143.0
2023-08-01 12:30:00,139.62,139.96,139.37,139.65,28167.0,133.013,133.3369,132.7748,133.0416,28167.0
2023-08-01 13:00:00,139.65,140.11,139.58,140.03,17419.0,133.0416,133.4798,132.9749,133.4036,17419.0
2023-08-01 13:30:00,140.05,140.17,139.58,139.72,16639.0,133.4226,133.5369,132.9749,133.1082,16639.0
2023-08-01 14:00:00,139.72,139.78,139.26,139.46,21048.0,133.1082,133.1654,132.67,132.8605,21048.0
2023-08-01 14:30:00,139.52,139.84,139.48,139.81,22717.0,132.9177,133.2226,132.8796,133.194,22717.0
2023-08-01 15:00:00,139.8,139.91,139.42,139.43,27856.0,133.1845,133.2893,132.8224,132.832,27856.0
2023-08-01 15:30:00,139.44,140.36,139.36,140.3,184395.0,132.8415,133.718,132.7653,133.6608,184395.0
2023-08-02 09:30:00,139.79,141.03,138.64,140.94,34835.0,133.1749,134.3563,132.0793,134.2705,34835.0
2023-08-02 10:00:00,140.9,140.92,139.72,139.99,31295.0,134.2324,134.2515,133.1082,133.3655,31295.0
2023-08-02 10:30:00,139.97,140.1,139.31,139.42,48450.0,133.3464,133.4703,132.7176,132.8224,48450.0
2023-08-02 11:00:00,139.4,140.92,139.36,140.92,57095.0,132.8034,134.2515,132.7653,134.2515,57095.0
2023-08-02 11:30:00,140.93,141.1,139.62,139.62,21121.0,134.261,134.4229,133.013,133.013,21121.0
2023-08-02 12:00:00,139.67,140.36,139.67,140.0,27093.0,133.0606,133.718,133.0606,133.375,27093.0
2023-08-02 12:30:00,139.99,140.65,139.95,140.31,46640.0,133.3655,133.9942,133.3274,133.6703,46640.0
2023-08-02 13:00:00,140.31,140.47,139.7,139.99,21686.0,133.6703,133.8228,133.0892,133.3655,21686.0
2023-08-02 13:30:00,140.02,140.1,139.38,139.46,16140.0,133.394,133.4703,132.7843,132.8605,16140.0
2023-08-02 14:00:00,139.46,139.65,139.29,139.41,15514.0,132.8605,133.0416,132.6986,132.8129,15514.0
2023-08-02 14:30:00,139.45,139.6,139.15,139.54,43883.0,132.851,132.9939,132.5652,132.9368,43883.0
2023-08-02 15:00:00,139.71,139.72,139.07,139.07,31365.0,133.0987,133.1082,132.489,132.489,31365.0
2023-08-02 15:30:00,139.14,139.76,139.03,139.15,166263.0,132.5557,133.1463,132.4509,132.5652,166263.0
2023-08-03 09:30:00,139.79,143.61,139.79,142.85,90734.0,133.1749,136.8142,133.1749,136.0901,90734.0
2023-08-03 10:00:00,142.72,144.75,142.72,143.9,155566.0,135.9663,137.9002,135.9663,137.0904,155566.0
2023-08-03 10:30:00,143.91,144.71,143.73,143.95,59061.0,137.1,137.8621,136.9285,137.1381,59061.0
2023-08-03 11:00:00,143.96,144.76,143.79,144.65,43980.0,137.1476,137.9097,136.9856,137.8049,43980.0
2023-08-03 11:30:00,144.72,145.46,144.48,144.62,42446.0,137.8716,138.5766,137.643,137.7764,42446.0
2023-08-03 12:00:00,144.61,144.86,144.4,144.6,23880.0,137.7668,138.005,137.5668,137.7573,23880.0
2023-08-03 12:30:00,144.53,144.83,144.34,144.61,14221.0,137.6906,137.9764,137.5096,137.7668,14221.0
2023-08-03 13:00:00,144.62,145.26,144.45,145.25,72431.0,137.7764,138.3861,137.6144,138.3766,72431.0
2023-08-03 13:30:00,145.32,145.37,144.86,144.86,31519.0,138.4432,138.4909,138.005,138.005,31519.0
2023-08-03 14:00:00,144.93,145.25,144.75,144.94,35505.0,138.0717,138.3766,137.9002,138.0812,35505.0
2023-08-03 14:30:00,145.03,145.08,144.71,144.93,30467.0,138.167,138.2146,137.8621,138.0717,30467.0
2023-08-03 15:00:00,144.96,145.2,144.75,144.86,78177.0,138.1003,138.3289,137.9002,138.005,78177.0
2023-08-03 15:30:00,144.85,145.42,144.77,145.18,205581.0,137.9955,138.5385,137.9193,138.3099,205581.0
2023-08-04 09:30:00,146.17,146.25,144.28,144.5,36598.0,139.253,139.3292,137.4525,137.662,36598.0
2023-08-04 10:00:00,144.5,145.78,144.37,145.67,31734.0,137.662,138.8815,137.5382,138.7767,31734.0
2023-08-04 10:30:00,145.67,146.25,145.12,146.25,25319.0,138.7767,139.3292,138.2527,139.3292,25319.0
2023-08-04 11:00:00,146.25,146.7,145.86,146.55,20193.0,139.3292,139.7579,138.9577,139.615,20193.0
2023-08-04 11:30:00,146.6,146.94,145.84,146.01,30127.0,139.6627,139.9866,138.9386,139.1006,30127.0
2023-08-04 12:00:00,145.95,146.23,145.92,146.09,16868.0,139.0434,139.3102,139.0148,139.1768,16868.0
2023-08-04 12:30:00,146.07,146.21,145.56,146.19,15250.0,139.1577,139.2911,138.6719,139.2721,15250.0
2023-08-04 13:00:00,146.2,146.61,145.99,146.38,29636.0,139.2816,139.6722,139.0815,139.4531,29636.0
2023-08-04 13:30:00,146.45,146.57,145.6,145.6,24205.0,139.5198,139.6341,138.71,138.71,24205.0
2023-08-04 14:00:00,145.64,145.67,145.22,145.42,21497.0,138.7481,138.7767,138.348,138.5385,21497.0
2023-08-04 14:30:00,145.45,145.47,144.6,145.31,64864.0,138.5671,138.5861,137.7573,138.4337,64864.0
2023-08-04 15:00:00,145.34,145.6,145.06,145.22,48365.0,138.4623,138.71,138.1955,138.348,48365.0
2023-08-04 15:30:00,145.26,145.33,144.64,144.95,119301.0,138.3861,138.4528,137.7954,138.0908,119301.0
2023-08-07 09:30:00,145.21,146.85,145.12,146.08,64458.0,138.3384,139.9008,138.2527,139.1673,64458.0
2023-08-07 10:00:00,146.06,146.42,145.51,146.25,29819.0,139.1482,139.4912,138.6242,139.3292,29819.0
2023-08-07 10:30:00,146.28,146.36,145.83,146.23,71650.0,139.3578,139.434,138.9291,139.3102,71650.0
2023-08-07 11:00:00,146.18,146.32,145.13,145.34,38615.0,139.2625,139.3959,138.2622,138.4623,38615.0
2023-08-07 11:30:00,145.3,145.3,144.73,144.98,19946.0,138.4242,138.4242,137.8812,138.1193,19946.0
2023-08-07 12:00:00,145.04,145.44,144.72,145.34,12013.0,138.1765,138.5576,137.8716,138.4623,12013.0
2023-08-07 12:30:00,145.29,145.67,145.25,145.49,10646.0,138.4147,138.7767,138.3766,138.6052,10646.0
2023-08-07 13:00:00,145.48,145.54,145.33,145.47,8434.0,138.5957,138.6528,138.4528,138.5861,8434.0
2023-08-07 13:30:00,145.55,145.61,145.02,145.23,21615.0,138.6624,138.7195,138.1574,138.3575,21615.0
2023-08-07 14:00:00,145.28,145.62,145.2,145.46,10438.0,138.4051,138.729,138.3289,138.5766,10438.0
2023-08-07 14:30:00,145.45,145.55,145.25,145.28,13438.0,138.5671,138.6624,138.3766,138.4051,13438.0
2023-08-07 15:00:00,145.27,145.5,145.02,145.45,27030.0,138.3956,138.6147,138.1574,138.5671,27030.0
2023-08-07 15:30:00,145.46,146.36,145.35,145.85,192527.0,138.5766,139.434,138.4718,138.9482,192527.0
2023-08-08 09:30:00,145.1,146.51,143.92,143.92,52008.0,138.2337,139.5769,137.1095,137.1095,52008.0
2023-08-08 10:00:00,143.95,144.8,143.87,144.66,23938.0,137.1381,137.9478,137.0619,137.8145,23938.0
2023-08-08 10:30:00,144.6,145.38,144.41,145.25,19917.0,137.7573,138.5004,137.5763,138.3766,19917.0
2023-08-08 11:00:00,145.2,146.74,145.12,146.74,30403.0,138.3289,139.796,138.2527,139.796,30403.0
2023-08-08 11:30:00,146.74,147.12,146.13,146.27,19271.0,139.796,140.1581,139.2149,139.3483,19271.0
2023-08-08 12:00:00,146.25,146.73,146.2,146.73,8840.0,139.3292,139.7865,139.2816,139.7865,8840.0
2023-08-08 12:30:00,146.7,146.98,146.58,146.82,19601.0,139.7579,140.0247,139.6436,139.8723,19601.0
2023-08-08 13:00:00,146.76,147.35,146.76,147.05,13705.0,139.8151,140.3772,139.8151,140.0914,13705.0
2023-08-08 13:30:00,147.04,147.04,146.28,146.36,15647.0,140.0818,140.0818,139.3578,139.434,15647.0
2023-08-08 14:00:00,146.28,146.72,146.21,146.64,14132.0,139.3578,139.777,139.2911,139.7008,14132.0
2023-08-08 14:30:00,146.66,146.93,146.51,146.78,18706.0,139.7198,139.9771,139.5769,139.8342,18706.0
2023-08-08 15:00:00,146.74,146.77,146.01,146.01,24046.0,139.796,139.8246,139.1006,139.1006,24046.0
2023-08-08 15:30:00,146.0,146.05,145.13,145.52,90850.0,139.0911,139.1387,138.2622,138.6338,90850.0
2023-08-09 09:30:00,145.39,145.91,144.8,145.91,29370.0,138.5099,139.0053,137.9478,139.0053,29370.0
2023-08-09 10:00:00,145.92,146.14,145.38,146.12,34715.0,139.0148,139.2244,138.5004,139.2054,34715.0
2023-08-09 10:30:00,146.12,146.74,146.11,146.63,21191.0,139.2054,139.796,139.1959,139.6912,21191.0
2023-08-09 11:00:00,146.59,146.71,145.4,145.65,15174.0,139.6531,139.7675,138.5195,138.7576,15174.0
2023-08-09 11:30:00,145.56,145.65,145.09,145.17,11178.0,138.6719,138.7576,138.2241,138.3003,11178.0
2023-08-09 12:00:00,145.17,145.22,144.47,144.91,22766.0,138.3003,138.348,137.6335,138.0526,22766.0
2023-08-09 12:30:00,144.86,145.17,144.53,144.95,14376.0,138.005,138.3003,137.6906,138.0908,14376.0
2023-08-09 13:00:00,144.95,145.47,144.93,145.46,24550.0,138.0908,138.5861,138.0717,138.5766,24550.0
2023-08-09 13:30:00,145.5,145.59,145.2,145.22,7385.0,138.6147,138.7005,138.3289,138.348,7385.0
2023-08-09 14:00:00,145.19,146.22,145.19,146.19,8489.0,138.3194,139.3007,138.3194,139.2721,8489.0
2023-08-09 14:30:00,146.25,146.54,146.24,146.42,17677.0,139.3292,139.6055,139.3197,139.4912,17677.0
2023-08-09 15:00:00,146.4,146.4,145.94,146.02,22550.0,139.4721,139.4721,139.0339,139.1101,22550.0
2023-08-09 15:30:00,146.01,146.1,145.23,145.31,83240.0,139.1006,139.1863,138.3575,138.4337,83240.0
2023-08-10 09:30:00,146.05,147.6,145.41,147.6,49187.0,139.1387,140.6153,138.529,140.6153,49187.0
2023-08-10 10:00:00,147.5,148.73,147.45,148.71,31481.0,140.5201,141.6919,140.4724,141.6728,31481.0
2023-08-10 10:30:00,148.63,148.67,147.13,147.49,28404.0,141.5966,141.6347,140.1676,140.5106,28404.0
2023-08-10 11:00:00,147.51,147.74,147.06,147.06,18774.0,140.5296,140.7487,140.1009,140.1009,18774.0
2023-08-10 11:30:00,147.06,147.07,145.79,146.03,28880.0,140.1009,140.1104,138.891,139.1196,28880.0
2023-08-10 12:00:00,146.08,146.2,145.43,145.43,18902.0,139.1673,139.2816,138.548,138.548,18902.0
2023-08-10 12:30:00,145.46,146.0,145.4,145.53,14730.0,138.5766,139.0911,138.5195,138.6433,14730.0
2023-08-10 13:00:00,145.5,145.74,145.37,145.67,17643.0,138.6147,138.8434,138.4909,138.7767,17643.0
2023-08-10 13:30:00,145.61,145.78,145.2,145.47,27924.0,138.7195,138.8815,138.3289,138.5861,27924.0
2023-08-10 14:00:00,145.49,145.56,144.91,145.5,41539.0,138.6052,138.6719,138.0526,138.6147,41539.0
2023-08-10 14:30:00,145.47,145.88,145.42,145.81,54699.0,138.5861,138.9767,138.5385,138.9101,54699.0
2023-08-10 15:00:00,145.73,146.13,145.47,145.55,57513.0,138.8338,139.2149,138.5861,138.6624,57513.0
2023-08-10 15:30:00,145.53,145.84,144.73,144.74,239267.0,138.6433,138.9386,137.8812,137.8907,239267.0
2023-08-11 09:30:00,144.15,144.55,139.8,140.86,138326.0,137.3286,137.7097,133.1845,134.1943,138326.0
2023-08-11 10:00:00,141.04,142.42,141.04,141.98,36056.0,134.3658,135.6805,134.3658,135.2613,36056.0
2023-08-11 10:30:00,141.99,141.99,140.37,140.51,73361.0,135.2708,135.2708,133.7275,133.8609,73361.0
2023-08-11 11:00:00,140.55,141.18,140.23,140.91,32333.0,133.899,134.4992,133.5941,134.2419,32333.0
2023-08-11 11:30:00,140.89,142.0,140.81,142.0,22665.0,134.2229,135.2803,134.1467,135.2803,22665.0
2023-08-11 12:00:00,141.96,142.05,141.23,141.37,15872.0,135.2422,135.328,134.5468,134.6802,15872.0
2023-08-11 12:30:00,141.39,141.62,140.5,140.72,22415.0,134.6992,134.9183,133.8513,134.0609,22415.0
2023-08-11 13:00:00,140.85,141.36,140.85,140.99,17480.0,134.1848,134.6706,134.1848,134.3181,17480.0
2023-08-11 13:30:00,140.84,140.92,140.15,140.33,30744.0,134.1752,134.2515,133.5179,133.6894,30744.0
2023-08-11 14:00:00,140.3,140.8,140.24,140.65,17472.0,133.6608,134.1371,133.6036,133.9942,17472.0
2023-08-11 14:30:00,140.56,140.66,140.1,140.26,26441.0,133.9085,134.0038,133.4703,133.6227,26441.0
2023-08-11 15:00:00,140.27,140.67,140.01,140.66,42993.0,133.6322,134.0133,133.3845,134.0038,42993.0
2023-08-11 15:30:00,140.69,141.59,140.27,140.68,256029.0,134.0323,134.8898,133.6322,134.0228,256029.0
2023-08-14 09:30:00,142.47,145.32,142.22,144.24,80189.0,135.7281,138.4432,135.4899,137.4143,80189.0
2023-08-14 10:00:00,144.17,145.5,144.13,144.83,56869.0,137.3477,138.6147,137.3096,137.9764,56869.0
2023-08-14 10:30:00,144.73,144.94,144.1,144.88,45414.0,137.8812,138.0812,137.281,138.0241,45414.0
2023-08-14 11:00:00,144.96,145.25,144.62,145.14,26287.0,138.1003,138.3766,137.7764,138.2718,26287.0
2023-08-14 11:30:00,145.24,145.5,144.9,145.34,32456.0,138.367,138.6147,138.0431,138.4623,32456.0
2023-08-14 12:00:00,145.31,145.52,144.5,144.72,17228.0,138.4337,138.6338,137.662,137.8716,17228.0
2023-08-14 12:30:00,144.78,145.3,144.67,145.05,24968.0,137.9288,138.4242,137.824,138.186,24968.0
2023-08-14 13:00:00,145.09,145.36,144.75,145.3,20068.0,138.2241,138.4813,137.9002,138.4242,20068.0
2023-08-14 13:30:00,145.31,145.37,145.13,145.37,12246.0,138.4337,138.4909,138.2622,138.4909,12246.0
2023-08-14 14:00:00,145.34,145.46,144.61,144.87,17895.0,138.4623,138.5766,137.7668,138.0145,17895.0
2023-08-14 14:30:00,144.8,144.98,144.3,144.4,38444.0,137.9478,138.1193,137.4715,137.5668,38444.0
2023-08-14 15:00:00,144.37,144.79,144.28,144.77,40621.0,137.5382,137.9383,137.4525,137.9193,40621.0
2023-08-14 15:30:00,144.79,145.27,144.64,145.01,201767.0,137.9383,138.3956,137.7954,138.1479,201767.0
2023-08-15 09:30:00,144.53,146.69,144.28,145.88,117857.0,137.6906,139.7484,137.4525,138.9767,117857.0
2023-08-15 10:00:00,145.81,146.17,145.04,146.06,47978.0,138.9101,139.253,138.1765,139.1482,47978.0
2023-08-15 10:30:00,146.06,147.16,145.92,147.01,62389.0,139.1482,140.1962,139.0148,140.0533,62389.0
2023-08-15 11:00:00,147.03,148.09,147.03,147.84,77207.0,140.0723,141.0822,140.0723,140.844,77207.0
2023-08-15 11:30:00,147.88,148.71,147.53,148.71,47166.0,140.8821,141.6728,140.5487,141.6728,47166.0
2023-08-15 12:00:00,148.67,148.7,147.81,148.08,31232.0,141.6347,141.6633,140.8154,141.0726,31232.0
2023-08-15 12:30:00,148.08,148.33,147.58,148.11,53015.0,141.0726,141.3108,140.5963,141.1012,53015.0
2023-08-15 13:00:00,148.12,148.47,147.97,148.42,33585.0,141.1107,141.4442,140.9678,141.3965,33585.0
2023-08-15 13:30:00,148.46,148.73,148.33,148.63,36307.0,141.4347,141.6919,141.3108,141.5966,36307.0
2023-08-15 14:00:00,148.66,148.73,148.08,148.65,24388.0,141.6252,141.6919,141.0726,141.6157,24388.0
2023-08-15 14:30:00,148.62,148.69,148.4,148.6,22971.0,141.5871,141.6538,141.3775,141.568,22971.0
2023-08-15 15:00:00,148.63,148.85,148.26,148.3,31478.0,141.5966,141.8062,141.2441,141.2822,31478.0
2023-08-15 15:30:00,148.32,148.61,148.09,148.29,212556.0,141.3013,141.5776,141.0822,141.2727,212556.0
2023-08-16 09:30:00,149.31,150.79,148.9,149.33,57264.0,142.2444,143.6544,141.8538,142.2635,57264.0
2023-08-16 10:00:00,149.44,149.49,148.83,148.98,21052.0,142.3683,142.4159,141.7871,141.93,21052.0
2023-08-16 10:30:00,149.0,149.0,148.37,148.73,24636.0,141.9491,141.9491,141.3489,141.6919,24636.0
2023-08-16 11:00:00,148.71,149.61,148.71,149.61,24754.0,141.6728,142.5302,141.6728,142.5302,24754.0
2023-08-16 11:30:00,149.55,149.82,149.32,149.37,37447.0,142.4731,142.7303,142.254,142.3016,37447.0
2023-08-16 12:00:00,149.34,149.47,148.46,148.73,22039.0,142.273,142.3969,141.4347,141.6919,22039.0
2023-08-16 12:30:00,148.64,149.12,148.51,149.12,69182.0,141.6061,142.0634,141.4823,142.0634,69182.0
2023-08-16 13:00:00,149.12,149.19,148.43,148.55,35258.0,142.0634,142.1301,141.4061,141.5204,35258.0
2023-08-16 13:30:00,148.54,148.57,147.96,148.23,25556.0,141.5109,141.5394,140.9583,141.2155,25556.0
2023-08-16 14:00:00,148.17,148.27,147.58,148.21,19285.0,141.1584,141.2536,140.5963,141.1965,19285.0
2023-08-16 14:30:00,148.15,148.48,147.81,147.91,27172.0,141.1393,141.4537,140.8154,140.9107,27172.0
2023-08-16 15:00:00,147.79,147.79,146.91,147.09,24741.0,140.7964,140.7964,139.958,140.1295,24741.0
2023-08-16 15:30:00,147.09,147.22,146.42,146.52,114506.0,140.1295,140.2533,139.4912,139.5865,114506.0
2023-08-17 09:30:00,147.63,149.23,147.63,148.64,43790.0,140.6439,142.1682,140.6439,141.6061,43790.0
2023-08-17 10:00:00,148.69,148.95,147.2,147.28,53268.0,141.6538,141.9015,140.2343,140.3105,53268.0
2023-08-17 10:30:00,147.3,147.53,146.66,147.0,52194.0,140.3295,140.5487,139.7198,140.0437,52194.0
2023-08-17 11:00:00,146.9,147.28,146.7,146.85,20703.0,139.9485,140.3105,139.7579,139.9008,20703.0
2023-08-17 11:30:00,146.78,146.94,145.94,146.19,32206.0,139.8342,139.9866,139.0339,139.2721,32206.0
2023-08-17 12:00:00,146.34,146.36,145.7,146.3,13227.0,139.415,139.434,138.8053,139.3769,13227.0
2023-08-17 12:30:00,146.36,146.36,146.0,146.03,27068.0,139.434,139.434,139.0911,139.1196,27068.0
2023-08-17 13:00:00,146.11,146.14,145.57,145.68,27751.0,139.1959,139.2244,138.6814,138.7862,27751.0
2023-08-17 13:30:00,145.68,145.68,145.16,145.34,9846.0,138.7862,138.7862,138.2908,138.4623,9846.0
2023-08-17 14:00:00,145.28,145.43,144.78,145.25,22583.0,138.4051,138.548,137.9288,138.3766,22583.0
2023-08-17 14:30:00,145.24,145.46,144.82,144.92,34656.0,138.367,138.5766,137.9669,138.0622,34656.0
2023-08-17 15:00:00,144.92,144.96,143.82,144.1,61177.0,138.0622,138.1003,137.0142,137.281,61177.0
2023-08-17 15:30:00,144.14,144.49,143.8,144.31,173614.0,137.3191,137.6525,136.9952,137.481,173614.0
2023-08-18 09:30:00,143.59,146.61,143.5,146.58,57427.0,136.7951,139.6722,136.7094,139.6436,57427.0
2023-08-18 10:00:00,146.6,146.6,145.57,145.89,70657.0,139.6627,139.6627,138.6814,138.9863,70657.0
2023-08-18 10:30:00,145.8,146.51,145.45,146.51,49521.0,138.9005,139.5769,138.5671,139.5769,49521.0
2023-08-18 11:00:00,146.44,146.59,145.76,145.77,27194.0,139.5102,139.6531,138.8624,138.8719,27194.0
2023-08-18 11:30:00,145.86,145.99,145.1,145.72,11789.0,138.9577,139.0815,138.2337,138.8243,11789.0
2023-08-18 12:00:00,145.79,146.83,145.79,146.74,64054.0,138.891,139.8818,138.891,139.796,64054.0
2023-08-18 12:30:00,146.7,146.76,146.14,146.47,41715.0,139.7579,139.8151,139.2244,139.5388,41715.0
2023-08-18 13:00:00,146.36,146.41,145.93,146.41,20211.0,139.434,139.4817,139.0244,139.4817,20211.0
2023-08-18 13:30:00,146.46,146.75,146.24,146.39,39241.0,139.5293,139.8056,139.3197,139.4626,39241.0
2023-08-18 14:00:00,146.39,146.96,146.38,146.82,18277.0,139.4626,140.0056,139.4531,139.8723,18277.0
2023-08-18 14:30:00,146.76,147.16,146.68,146.78,21603.0,139.8151,140.1962,139.7389,139.8342,21603.0
2023-08-18 15:00:00,146.74,146.94,146.38,146.94,33944.0,139.796,139.9866,139.4531,139.9866,33944.0
2023-08-18 15:30:00,147.03,147.28,146.45,146.62,157421.0,140.0723,140.3105,139.5198,139.6817,157421.0
2023-08-21 09:30:00,147.09,149.73,147.09,148.51,144430.0,140.1295,142.6446,140.1295,141.4823,144430.0
2023-08-21 10:00:00,148.61,149.02,147.01,147.13,102200.0,141.5776,141.9682,140.0533,140.1676,102200.0
2023-08-21 10:30:00,147.1,147.44,146.5,147.04,91577.0,140.139,140.4629,139.5674,140.0818,91577.0
2023-08-21 11:00:00,147.16,147.56,146.66,147.31,59159.0,140.1962,140.5772,139.7198,140.3391,59159.0
2023-08-21 11:30:00,147.27,147.48,146.22,146.5,78092.0,140.301,140.501,139.3007,139.5674,78092.0
2023-08-21 12:00:00,146.5,146.79,146.19,146.6,37580.0,139.5674,139.8437,139.2721,139.6627,37580.0
2023-08-21 12:30:00,146.55,146.87,146.24,146.69,68496.0,139.615,139.9199,139.3197,139.7484,68496.0
2023-08-21 13:00:00,146.63,146.73,145.87,146.26,37427.0,139.6912,139.7865,138.9672,139.3388,37427.0
2023-08-21 13:30:00,146.26,146.95,146.25,146.94,55739.0,139.3388,139.9961,139.3292,139.9866,55739.0
2023-08-21 14:00:00,147.0,147.19,146.61,146.77,59288.0,140.0437,140.2247,139.6722,139.8246,59288.0
2023-08-21 14:30:00,146.79,146.93,146.19,146.8,67312.0,139.8437,139.9771,139.2721,139.8532,67312.0
2023-08-21 15:00:00,146.77,147.12,146.71,146.82,97319.0,139.8246,140.1581,139.7675,139.8723,97319.0
2023-08-21 15:30:00,146.83,147.67,146.71,147.05,397368.0,139.8818,140.682,139.7675,140.0914,397368.0
2023-08-22 09:30:00,116.75,117.99,110.06,113.2,3672369.0,111.2252,112.4065,104.8518,107.8432,3672369.0
2023-08-22 10:00:00,113.2,113.65,111.76,111.96,1913121.0,107.8432,108.2719,106.4714,106.6619,1913121.0
2023-08-22 10:30:00,111.89,112.8,111.55,111.7,1276689.0,106.5952,107.4621,106.2713,106.4142,1276689.0
2023-08-22 11:00:00,111.68,112.98,111.55,111.95,1088395.0,106.3951,107.6336,106.2713,106.6524,1088395.0
2023-08-22 11:30:00,112.0,112.35,111.45,111.5,844398.0,106.7,107.0334,106.176,106.2237,844398.0
2023-08-22 12:00:00,111.5,112.06,111.21,111.47,828547.0,106.2237,106.7572,105.9474,106.1951,828547.0
2023-08-22 12:30:00,111.4,111.61,111.2,111.32,489754.0,106.1284,106.3284,105.9379,106.0522,489754.0
2023-08-22 13:00:00,111.29,112.49,111.26,112.39,427397.0,106.0236,107.1668,105.995,107.0715,427397.0
2023-08-22 13:30:00,112.38,112.78,112.09,112.65,495118.0,107.062,107.4431,106.7857,107.3192,495118.0
2023-08-22 14:00:00,112.65,113.45,112.3,112.62,571505.0,107.3192,108.0814,106.9858,107.2907,571505.0
2023-08-22 14:30:00,112.61,112.97,112.49,112.82,523416.0,107.2811,107.6241,107.1668,107.4812,523416.0
2023-08-22 15:00:00,112.83,113.0,111.73,111.87,636312.0,107.4907,107.6527,106.4428,106.5761,636312.0
2023-08-22 15:30:00,111.89,111.95,111.49,111.53,1477890.0,106.5952,106.6524,106.2141,106.2522,1477890.0
2023-08-23 09:30:00,108.76,109.18,106.11,107.85,1028536.0,103.6133,104.0134,101.0887,102.7464,1028536.0
2023-08-23 10:00:00,107.88,109.1,107.2,108.51,564631.0,102.775,103.9372,102.1271,103.3751,564631.0
2023-08-23 10:30:00,108.53,108.98,107.88,108.39,323735.0,103.3942,103.8229,102.775,103.2608,323735.0
2023-08-23 11:00:00,108.42,108.79,108.06,108.71,289171.0,103.2894,103.6419,102.9464,103.5657,289171.0
2023-08-23 11:30:00,108.69,109.45,108.33,108.63,477589.0,103.5466,104.2707,103.2037,103.4895,477589.0
2023-08-23 12:00:00,108.64,108.93,108.27,108.55,386199.0,103.499,103.7753,103.1465,103.4133,386199.0
2023-08-23 12:30:00,108.51,110.0,108.51,109.66,342651.0,103.3751,104.7946,103.3751,104.4707,342651.0
2023-08-23 13:00:00,109.65,110.0,109.4,109.47,222961.0,104.4612,104.7946,104.223,104.2897,222961.0
2023-08-23 13:30:00,109.5,111.07,109.42,110.18,280390.0,104.3183,105.814,104.2421,104.9661,280390.0
2023-08-23 14:00:00,110.15,110.85,110.03,110.75,154237.0,104.9375,105.6044,104.8232,105.5091,154237.0
2023-08-23 14:30:00,110.75,111.04,110.02,110.61,177815.0,105.5091,105.7854,104.8137,105.3758,177815.0
2023-08-23 15:00:00,110.59,110.94,110.3,110.58,222321.0,105.3567,105.6902,105.0804,105.3472,222321.0
2023-08-23 15:30:00,110.61,111.3,110.53,111.15,684349.0,105.3758,106.0331,105.2996,105.8902,684349.0
2023-08-24 09:30:00,110.6,114.08,110.6,113.37,448718.0,105.3662,108.6816,105.3662,108.0052,448718.0
2023-08-24 10:00:00,113.39,113.6,112.45,113.49,277806.0,108.0242,108.2243,107.1287,108.1195,277806.0
2023-08-24 10:30:00,113.47,114.38,113.2,114.25,198392.0,108.1004,108.9674,107.8432,108.8435,198392.0
2023-08-24 11:00:00,114.22,114.4,112.71,112.94,148079.0,108.8149,108.9864,107.3764,107.5955,148079.0
2023-08-24 11:30:00,112.98,113.1,112.4,112.93,113079.0,107.6336,107.7479,107.0811,107.586,113079.0
2023-08-24 12:00:00,113.05,114.25,113.05,113.95,117798.0,107.7003,108.8435,107.7003,108.5577,117798.0
2023-08-24 12:30:00,113.97,114.41,113.69,113.81,77156.0,108.5768,108.9959,108.31,108.4243,77156.0
2023-08-24 13:00:00,113.84,114.03,113.11,113.21,98691.0,108.4529,108.6339,107.7575,107.8527,98691.0
2023-08-24 13:30:00,113.22,113.84,113.2,113.7,81768.0,107.8623,108.4529,107.8432,108.3195,81768.0
2023-08-24 14:00:00,113.7,113.82,113.18,113.5,84529.0,108.3195,108.4339,107.8242,108.129,84529.0
2023-08-24 14:30:00,113.5,113.8,112.95,113.55,104449.0,108.129,108.4148,107.605,108.1766,104449.0
2023-08-24 15:00:00,113.55,114.25,113.55,113.86,124247.0,108.1766,108.8435,108.1766,108.472,124247.0
2023-08-24 15:30:00,113.91,114.25,113.53,113.53,483141.0,108.5196,108.8435,108.1576,108.1576,483141.0
2023-08-25 09:30:00,114.24,116.41,114.24,114.93,232737.0,108.834,110.9013,108.834,109.4913,232737.0
2023-08-25 10:00:00,114.93,116.24,114.76,115.18,151783.0,109.4913,110.7393,109.3294,109.7295,151783.0
2023-08-25 10:30:00,115.13,115.85,114.99,115.49,152351.0,109.6819,110.3678,109.5485,110.0248,152351.0
2023-08-25 11:00:00,115.48,115.73,114.84,115.35,189956.0,110.0153,110.2535,109.4056,109.8915,189956.0
2023-08-25 11:30:00,115.29,115.37,114.59,114.68,104513.0,109.8343,109.9105,109.1674,109.2532,104513.0
2023-08-25 12:00:00,114.67,114.93,114.05,114.78,97306.0,109.2436,109.4913,108.653,109.3484,97306.0
2023-08-25 12:30:00,114.78,114.83,113.71,113.91,115966.0,109.3484,109.3961,108.3291,108.5196,115966.0
2023-08-25 13:00:00,113.9,114.03,113.3,113.61,81556.0,108.5101,108.6339,107.9385,108.2338,81556.0
2023-08-25 13:30:00,113.55,113.63,113.28,113.47,65483.0,108.1766,108.2529,107.9194,108.1004,65483.0
2023-08-25 14:00:00,113.45,113.71,113.13,113.32,82179.0,108.0814,108.3291,107.7765,107.9575,82179.0
2023-08-25 14:30:00,113.33,113.48,112.99,113.04,131999.0,107.9671,108.11,107.6431,107.6908,131999.0
2023-08-25 15:00:00,113.04,113.28,112.25,112.39,254719.0,107.6908,107.9194,106.9382,107.0715,254719.0
2023-08-25 15:30:00,112.43,112.53,111.61,111.66,521090.0,107.1096,107.2049,106.3284,106.3761,521090.0
2023-08-28 09:30:00,112.79,115.57,112.5,114.66,297540.0,107.4526,110.1011,107.1763,109.2341,297540.0
2023-08-28 10:00:00,114.55,115.41,114.22,115.16,138191.0,109.1293,109.9486,108.8149,109.7105,138191.0
2023-08-28 10:30:00,115.1,115.15,114.29,114.63,102081.0,109.6533,109.7009,108.8816,109.2055,102081.0
2023-08-28 11:00:00,114.64,114.83,114.22,114.7,91215.0,109.2151,109.3961,108.8149,109.2722,91215.0
2023-08-28 11:30:00,114.68,114.81,114.42,114.63,77835.0,109.2532,109.377,109.0055,109.2055,77835.0
2023-08-28 12:00:00,114.52,114.7,114.17,114.66,107711.0,109.1007,109.2722,108.7673,109.2341,107711.0
2023-08-28 12:30:00,114.7,114.93,114.51,114.89,81979.0,109.2722,109.4913,109.0912,109.4532,81979.0
2023-08-28 13:00:00,114.88,115.15,114.53,115.08,83216.0,109.4437,109.7009,109.1103,109.6342,83216.0
2023-08-28 13:30:00,115.15,115.28,114.62,114.66,62765.0,109.7009,109.8248,109.196,109.2341,62765.0
2023-08-28 14:00:00,114.7,115.17,114.63,115.06,72731.0,109.2722,109.72,109.2055,109.6152,72731.0
2023-08-28 14:30:00,115.07,115.43,114.92,115.34,69994.0,109.6247,109.9677,109.4818,109.8819,69994.0
2023-08-28 15:00:00,115.35,115.94,115.26,115.78,156564.0,109.8915,110.4535,109.8057,110.3011,156564.0
2023-08-28 15:30:00,115.81,116.38,115.66,116.15,417769.0,110.3297,110.8727,110.1868,110.6536,417769.0
2023-08-29 09:30:00,116.3,117.23,114.88,115.0,164005.0,110.7965,111.6825,109.4437,109.558,164005.0
2023-08-29 10:00:00,114.96,115.13,113.9,114.08,189581.0,109.5199,109.6819,108.5101,108.6816,189581.0
2023-08-29 10:30:00,114.16,114.88,113.41,114.74,153321.0,108.7578,109.4437,108.0433,109.3103,153321.0
2023-08-29 11:00:00,114.75,115.36,114.69,115.25,60307.0,109.3199,109.901,109.2627,109.7962,60307.0
2023-08-29 11:30:00,115.29,116.33,115.28,116.29,79273.0,109.8343,110.8251,109.8248,110.787,79273.0
2023-08-29 12:00:00,116.33,116.71,115.85,116.58,91561.0,110.8251,111.1871,110.3678,111.0633,91561.0
2023-08-29 12:30:00,116.54,116.59,116.22,116.57,51908.0,111.0252,111.0728,110.7203,111.0537,51908.0
2023-08-29 13:00:00,116.57,116.67,115.93,115.93,55017.0,111.0537,111.149,110.444,110.444,55017.0
2023-08-29 13:30:00,115.96,116.02,115.34,115.41,48469.0,110.4726,110.5298,109.8819,109.9486,48469.0
2023-08-29 14:00:00,115.42,115.42,114.76,114.86,49344.0,109.9582,109.9582,109.3294,109.4247,49344.0
2023-08-29 14:30:00,114.89,115.15,114.75,114.92,54095.0,109.4532,109.7009,109.3199,109.4818,54095.0
2023-08-29 15:00:00,114.88,115.1,114.55,115.04,79104.0,109.4437,109.6533,109.1293,109.5961,79104.0
2023-08-29 15:30:00,115.03,115.51,114.76,115.36,208507.0,109.5866,110.0439,109.3294,109.901,208507.0
2023-08-30 09:30:00,115.4,115.55,114.18,114.9,73397.0,109.9391,110.082,108.7768,109.4628,73397.0
2023-08-30 10:00:00,114.82,115.51,114.72,115.06,59378.0,109.3865,110.0439,109.2913,109.6152,59378.0
2023-08-30 10:30:00,115.13,115.43,114.93,115.1,28393.0,109.6819,109.9677,109.4913,109.6533,28393.0
2023-08-30 11:00:00,115.14,115.76,114.89,115.59,39869.0,109.6914,110.2821,109.4532,110.1201,39869.0
2023-08-30 11:30:00,115.52,116.1,115.41,116.05,35990.0,110.0534,110.606,109.9486,110.5583,35990.0
2023-08-30 12:00:00,116.08,116.89,115.88,116.74,90754.0,110.5869,111.3586,110.3964,111.2157,90754.0
2023-08-30 12:30:00,116.75,116.75,116.13,116.25,38237.0,111.2252,111.2252,110.6346,110.7489,38237.0
2023-08-30 13:00:00,116.24,116.26,115.94,116.07,29260.0,110.7393,110.7584,110.4535,110.5774,29260.0
2023-08-30 13:30:00,116.08,116.11,115.5,115.62,26731.0,110.5869,110.6155,110.0344,110.1487,26731.0
2023-08-30 14:00:00,115.61,115.61,115.2,115.31,31848.0,110.1392,110.1392,109.7486,109.8534,31848.0
2023-08-30 14:30:00,115.28,115.47,115.04,115.26,33555.0,109.8248,110.0058,109.5961,109.8057,33555.0
2023-08-30 15:00:00,115.28,115.72,115.16,115.29,65918.0,109.8248,110.244,109.7105,109.8343,65918.0
2023-08-30 15:30:00,115.28,115.28,114.69,114.78,266929.0,109.8248,109.8248,109.2627,109.3484,266929.0
2023-08-31 09:30:00,115.65,117.73,115.37,117.58,181397.0,110.1773,112.1588,109.9105,112.0159,181397.0
2023-08-31 10:00:00,117.64,118.8,117.29,118.26,178742.0,112.0731,113.1782,111.7397,112.6638,178742.0
2023-08-31 10:30:00,118.31,118.56,117.31,117.56,106414.0,112.7114,112.9496,111.7587,111.9969,106414.0
2023-08-31 11:00:00,117.54,117.9,116.94,117.15,110716.0,111.9778,112.3208,111.4062,111.6063,110716.0
2023-08-31 11:30:00,117.22,117.43,116.56,116.72,46016.0,111.673,111.873,111.0442,111.1966,46016.0
2023-08-31 12:00:00,116.76,116.87,116.27,116.58,43472.0,111.2347,111.3395,110.7679,111.0633,43472.0
2023-08-31 12:30:00,116.56,116.88,116.34,116.88,40739.0,111.0442,111.3491,110.8346,111.3491,40739.0
2023-08-31 13:00:00,116.89,116.94,116.52,116.55,34699.0,111.3586,111.4062,111.0061,111.0347,34699.0
2023-08-31 13:30:00,116.59,116.9,116.5,116.73,39058.0,111.0728,111.3681,110.987,111.2062,39058.0
2023-08-31 14:00:00,116.75,116.86,116.04,116.05,54913.0,111.2252,111.33,110.5488,110.5583,54913.0
2023-08-31 14:30:00,116.11,116.29,115.96,116.09,40324.0,110.6155,110.787,110.4726,110.5964,40324.0
2023-08-31 15:00:00,116.13,116.41,115.91,116.25,60443.0,110.6346,110.9013,110.425,110.7489,60443.0
2023-08-31 15:30:00,116.22,116.48,116.18,116.32,215442.0,110.7203,110.968,110.6822,110.8156,215442.0
2023-09-01 09:30:00,116.5,117.49,115.48,116.36,92623.0,110.987,111.9302,110.0153,110.8537,92623.0
2023-09-01 10:00:00,116.35,116.9,115.87,116.86,71902.0,110.8441,111.3681,110.3869,111.33,71902.0
2023-09-01 10:30:00,116.86,116.91,116.01,116.05,65820.0,111.33,111.3776,110.5202,110.5583,65820.0
2023-09-01 11:00:00,116.04,116.43,115.75,116.27,50776.0,110.5488,110.9204,110.2725,110.7679,50776.0
2023-09-01 11:30:00,116.28,116.31,115.71,115.72,38703.0,110.7775,110.806,110.2344,110.244,38703.0
2023-09-01 12:00:00,115.73,116.1,115.56,116.06,44122.0,110.2535,110.606,110.0915,110.5679,44122.0
2023-09-01 12:30:00,116.07,116.52,116.05,116.41,37806.0,110.5774,111.0061,110.5583,110.9013,37806.0
2023-09-01 13:00:00,116.41,116.51,115.83,115.83,33575.0,110.9013,110.9966,110.3488,110.3488,33575.0
2023-09-01 13:30:00,115.83,116.6,115.81,116.3,37889.0,110.3488,111.0823,110.3297,110.7965,37889.0
2023-09-01 14:00:00,116.31,116.77,116.26,116.49,44375.0,110.806,111.2443,110.7584,110.9775,44375.0
2023-09-01 14:30:00,116.49,116.58,116.16,116.56,41566.0,110.9775,111.0633,110.6631,111.0442,41566.0
2023-09-01 15:00:00,116.54,116.69,116.22,116.33,66121.0,111.0252,111.1681,110.7203,110.8251,66121.0
2023-09-01 15:30:00,116.33,116.82,116.26,116.64,191208.0,110.8251,111.2919,110.7584,111.1204,191208.0
2023-09-05 09:30:00,115.76,116.16,113.17,114.11,259670.0,110.2821,110.6631,107.8146,108.7101,259670.0
2023-09-05 10:00:00,114.03,114.35,113.27,114.14,105358.0,108.6339,108.9388,107.9099,108.7387,105358.0
2023-09-05 10:30:00,114.07,114.45,113.86,114.33,70212.0,108.672,109.0341,108.472,108.9197,70212.0
2023-09-05 11:00:00,114.35,114.76,114.15,114.26,46286.0,108.9388,109.3294,108.7483,108.853,46286.0
2023-09-05 11:30:00,114.22,114.23,113.36,113.66,58855.0,108.8149,108.8245,107.9956,108.2814,58855.0
2023-09-05 12:00:00,113.67,113.71,113.33,113.6,37286.0,108.291,108.3291,107.9671,108.2243,37286.0
2023-09-05 12:30:00,113.59,113.74,112.95,113.0,42443.0,108.2148,108.3577,107.605,107.6527,42443.0
2023-09-05 13:00:00,112.97,112.98,112.03,112.24,82885.0,107.6241,107.6336,106.7286,106.9286,82885.0
2023-09-05 13:30:00,112.17,112.95,112.07,112.7,56236.0,106.8619,107.605,106.7667,107.3669,56236.0
2023-09-05 14:00:00,112.68,112.78,112.34,112.61,53464.0,107.3478,107.4431,107.0239,107.2811,53464.0
2023-09-05 14:30:00,112.67,112.74,112.43,112.44,31930.0,107.3383,107.405,107.1096,107.1192,31930.0
2023-09-05 15:00:00,112.44,112.5,112.14,112.19,71688.0,107.1192,107.1763,106.8334,106.881,71688.0
2023-09-05 15:30:00,112.21,112.59,111.98,112.01,220413.0,106.9001,107.2621,106.6809,106.7095,220413.0
2023-09-06 09:30:00,111.58,112.54,111.01,111.14,129083.0,106.2999,107.2144,105.7568,105.8807,129083.0
2023-09-06 10:00:00,111.14,111.98,110.62,111.23,85851.0,105.8807,106.6809,105.3853,105.9664,85851.0
2023-09-06 10:30:00,111.27,111.58,110.87,111.19,68988.0,106.0045,106.2999,105.6235,105.9283,68988.0
2023-09-06 11:00:00,111.22,111.56,110.88,111.22,47435.0,105.9569,106.2808,105.633,105.9569,47435.0
2023-09-06 11:30:00,111.18,111.3,110.95,111.18,30287.0,105.9188,106.0331,105.6997,105.9188,30287.0
2023-09-06 12:00:00,111.19,111.38,110.89,111.19,42312.0,105.9283,106.1093,105.6425,105.9283,42312.0
2023-09-06 12:30:00,111.13,111.36,110.99,111.36,30579.0,105.8712,106.0903,105.7378,106.0903,30579.0
2023-09-06 13:00:00,111.39,111.76,111.1,111.72,87258.0,106.1189,106.4714,105.8426,106.4332,87258.0
2023-09-06 13:30:00,111.7,112.14,111.49,111.95,112024.0,106.4142,106.8334,106.2141,106.6524,112024.0
2023-09-06 14:00:00,111.95,112.3,111.8,112.23,41127.0,106.6524,106.9858,106.5095,106.9191,41127.0
2023-09-06 14:30:00,112.23,112.53,112.2,112.36,75667.0,106.9191,107.2049,106.8905,107.043,75667.0
2023-09-06 15:00:00,112.38,112.43,111.95,112.24,80616.0,107.062,107.1096,106.6524,106.9286,80616.0
2023-09-06 15:30:00,112.24,112.4,111.67,111.81,257263.0,106.9286,107.0811,106.3856,106.519,257263.0
2023-09-07 09:30:00,111.82,111.82,109.83,110.57,146916.0,106.5285,106.5285,104.6327,105.3377,146916.0
2023-09-07 10:00:00,110.54,110.55,109.52,109.7,221758.0,105.3091,105.3186,104.3374,104.5088,221758.0
2023-09-07 10:30:00,109.76,110.1,109.39,109.53,111486.0,104.566,104.8899,104.2135,104.3469,111486.0
2023-09-07 11:00:00,109.56,109.94,109.32,109.54,139077.0,104.3755,104.7375,104.1468,104.3564,139077.0
2023-09-07 11:30:00,109.55,110.1,109.5,110.03,59976.0,104.3659,104.8899,104.3183,104.8232,59976.0
2023-09-07 12:00:00,110.05,110.32,109.91,109.95,64910.0,104.8423,105.0995,104.7089,104.747,64910.0
2023-09-07 12:30:00,109.98,110.1,109.83,109.98,42287.0,104.7756,104.8899,104.6327,104.7756,42287.0
2023-09-07 13:00:00,109.98,110.06,109.83,109.91,41164.0,104.7756,104.8518,104.6327,104.7089,41164.0
2023-09-07 13:30:00,109.93,110.12,109.91,110.02,69454.0,104.7279,104.909,104.7089,104.8137,69454.0
2023-09-07 14:00:00,110.04,110.35,110.02,110.2,84007.0,104.8327,105.1281,104.8137,104.9852,84007.0
2023-09-07 14:30:00,110.17,110.64,109.96,110.57,62737.0,104.9566,105.4044,104.7565,105.3377,62737.0
2023-09-07 15:00:00,110.57,110.86,110.5,110.8,93255.0,105.3377,105.6139,105.271,105.5568,93255.0
2023-09-07 15:30:00,110.81,111.14,110.63,111.06,252312.0,105.5663,105.8807,105.3948,105.8045,252312.0
2023-09-08 09:30:00,110.53,111.49,110.18,110.87,184142.0,105.2996,106.2141,104.9661,105.6235,184142.0
2023-09-08 10:00:00,110.87,111.4,110.32,111.21,48794.0,105.6235,106.1284,105.0995,105.9474,48794.0
2023-09-08 10:30:00,111.26,111.77,111.16,111.7,61090.0,105.995,106.4809,105.8997,106.4142,61090.0
2023-09-08 11:00:00,111.7,112.07,111.46,111.92,41042.0,106.4142,106.7667,106.1855,106.6238,41042.0
2023-09-08 11:30:00,111.92,112.44,111.84,111.96,67248.0,106.6238,107.1192,106.5476,106.6619,67248.0
2023-09-08 12:00:00,112.0,112.55,111.8,112.03,47126.0,106.7,107.224,106.5095,106.7286,47126.0
2023-09-08 12:30:00,112.06,112.57,111.85,112.24,36296.0,106.7572,107.243,106.5571,106.9286,36296.0
2023-09-08 13:00:00,112.23,112.26,111.73,111.74,21815.0,106.9191,106.9477,106.4428,106.4523,21815.0
2023-09-08 13:30:00,111.74,112.13,111.72,111.96,29309.0,106.4523,106.8238,106.4332,106.6619,29309.0
2023-09-08 14:00:00,111.99,112.21,111.82,112.01,36712.0,106.6905,106.9001,106.5285,106.7095,36712.0
2023-09-08 14:30:00,112.01,112.01,111.55,111.66,43460.0,106.7095,106.7095,106.2713,106.3761,43460.0
2023-09-08 15:00:00,111.62,111.83,111.56,111.73,64709.0,106.338,106.538,106.2808,106.4428,64709.0
2023-09-08 15:30:00,111.74,111.9,111.3,111.4,147410.0,106.4523,106.6047,106.0331,106.1284,147410.0
2023-09-11 09:30:00,112.34,113.4,112.26,112.7,104033.0,107.0239,108.0337,106.9477,107.3669,104033.0
2023-09-11 10:00:00,112.69,114.0,112.59,113.99,68155.0,107.3573,108.6054,107.2621,108.5958,68155.0
2023-09-11 10:30:00,113.92,113.92,112.88,113.12,64600.0,108.5291,108.5291,107.5384,107.767,64600.0
2023-09-11 11:00:00,113.16,113.16,112.07,112.18,53370.0,107.8051,107.8051,106.7667,106.8715,53370.0
2023-09-11 11:30:00,112.18,112.22,111.74,111.89,49410.0,106.8715,106.9096,106.4523,106.5952,49410.0
2023-09-11 12:00:00,112.0,112.32,111.93,112.1,33301.0,106.7,107.0049,106.6333,106.7953,33301.0
2023-09-11 12:30:00,112.07,112.24,111.77,111.99,19471.0,106.7667,106.9286,106.4809,106.6905,19471.0
2023-09-11 13:00:00,111.92,112.06,111.11,111.29,65484.0,106.6238,106.7572,105.8521,106.0236,65484.0
2023-09-11 13:30:00,111.29,111.69,111.22,111.5,27223.0,106.0236,106.4047,105.9569,106.2237,27223.0
2023-09-11 14:00:00,111.55,111.59,111.13,111.19,18804.0,106.2713,106.3094,105.8712,105.9283,18804.0
2023-09-11 14:30:00,111.14,111.42,111.02,111.32,25313.0,105.8807,106.1474,105.7664,106.0522,25313.0
2023-09-11 15:00:00,111.3,111.32,110.95,111.04,57142.0,106.0331,106.0522,105.6997,105.7854,57142.0
2023-09-11 15:30:00,111.03,111.2,110.72,110.82,157450.0,105.7759,105.9379,105.4806,105.5758,157450.0
2023-09-12 09:30:00,110.81,111.99,110.81,111.62,79727.0,105.5663,106.6905,105.5663,106.338,79727.0
2023-09-12 10:00:00,111.63,111.72,111.06,111.06,53211.0,106.3475,106.4332,105.8045,105.8045,53211.0
2023-09-12 10:30:00,111.01,111.28,110.5,111.18,81909.0,105.7568,106.0141,105.271,105.9188,81909.0
2023-09-12 11:00:00,111.18,111.52,111.15,111.52,28013.0,105.9188,106.2427,105.8902,106.2427,28013.0
2023-09-12 11:30:00,111.51,111.68,111.33,111.55,32226.0,106.2332,106.3951,106.0617,106.2713,32226.0
2023-09-12 12:00:00,111.6,111.73,111.46,111.51,22292.0,106.3189,106.4428,106.1855,106.2332,22292.0
2023-09-12 12:30:00,111.48,111.56,111.25,111.34,23959.0,106.2046,106.2808,105.9855,106.0712,23959.0
2023-09-12 13:00:00,111.34,111.7,111.29,111.59,36962.0,106.0712,106.4142,106.0236,106.3094,36962.0
2023-09-12 13:30:00,111.63,111.77,111.4,111.47,36295.0,106.3475,106.4809,106.1284,106.1951,36295.0
2023-09-12 14:00:00,111.43,111.52,111.11,111.15,51614.0,106.157,106.2427,105.8521,105.8902,51614.0
2023-09-12 14:30:00,111.13,111.16,110.84,110.96,71856.0,105.8712,105.8997,105.5949,105.7092,71856.0
2023-09-12 15:00:00,110.93,110.97,110.68,110.84,71168.0,105.6806,105.7187,105.4425,105.5949,71168.0
2023-09-12 15:30:00,110.84,110.84,110.53,110.61,236008.0,105.5949,105.5949,105.2996,105.3758,236008.0
2023-09-13 09:30:00,111.41,112.68,111.3,111.68,101458.0,106.1379,107.3478,106.0331,106.3951,101458.0
2023-09-13 10:00:00,111.68,111.69,111.07,111.39,50609.0,106.3951,106.4047,105.814,106.1189,50609.0
2023-09-13 10:30:00,111.46,111.96,111.29,111.73,65329.0,106.1855,106.6619,106.0236,106.4428,65329.0
2023-09-13 11:00:00,111.78,112.03,111.59,111.72,32099.0,106.4904,106.7286,106.3094,106.4332,32099.0
2023-09-13 11:30:00,111.7,111.88,111.31,111.51,34421.0,106.4142,106.5857,106.0426,106.2332,34421.0
2023-09-13 12:00:00,111.5,111.58,111.31,111.48,24978.0,106.2237,106.2999,106.0426,106.2046,24978.0
2023-09-13 12:30:00,111.47,111.6,111.33,111.35,20296.0,106.1951,106.3189,106.0617,106.0808,20296.0
2023-09-13 13:00:00,111.4,111.4,111.13,111.16,29242.0,106.1284,106.1284,105.8712,105.8997,29242.0
2023-09-13 13:30:00,111.15,111.24,110.85,110.87,38411.0,105.8902,105.976,105.6044,105.6235,38411.0
2023-09-13 14:00:00,110.89,111.04,110.43,111.03,47683.0,105.6425,105.7854,105.2043,105.7759,47683.0
2023-09-13 14:30:00,111.02,111.08,110.85,110.98,45808.0,105.7664,105.8235,105.6044,105.7283,45808.0
2023-09-13 15:00:00,111.0,111.03,110.77,110.88,65032.0,105.7473,105.7759,105.5282,105.633,65032.0
2023-09-13 15:30:00,110.91,111.34,110.81,110.94,190981.0,105.6616,106.0712,105.5663,105.6902,190981.0
2023-09-14 09:30:00,110.21,111.57,109.92,110.76,56304.0,105.9146,107.2216,105.6359,106.4431,56304.0
2023-09-14 10:00:00,110.83,111.36,110.4,111.36,45975.0,106.5104,107.0198,106.0972,107.0198,45975.0
2023-09-14 10:30:00,111.43,111.96,111.17,111.82,62515.0,107.087,107.5964,106.8372,107.4618,62515.0
2023-09-14 11:00:00,111.82,112.32,111.78,111.9,46017.0,107.4618,107.9423,107.4234,107.5387,46017.0
2023-09-14 11:30:00,111.89,112.52,111.84,112.52,42975.0,107.5291,108.1345,107.481,108.1345,42975.0
2023-09-14 12:00:00,112.56,113.33,112.35,113.17,97462.0,108.173,108.913,107.9712,108.7592,97462.0
2023-09-14 12:30:00,113.17,113.71,112.9,113.5,103916.0,108.7592,109.2782,108.4997,109.0763,103916.0
2023-09-14 13:00:00,113.5,113.87,113.45,113.56,46844.0,109.0763,109.4319,109.0283,109.134,46844.0
2023-09-14 13:30:00,113.56,113.7,113.37,113.63,55370.0,109.134,109.2686,108.9514,109.2013,55370.0
2023-09-14 14:00:00,113.65,114.09,113.61,114.08,60429.0,109.2205,109.6434,109.1821,109.6337,60429.0
2023-09-14 14:30:00,114.09,114.41,113.99,114.39,83594.0,109.6434,109.9509,109.5472,109.9317,83594.0
2023-09-14 15:00:00,114.39,114.58,114.13,114.23,83352.0,109.9317,110.1143,109.6818,109.7779,83352.0
2023-09-14 15:30:00,114.22,114.31,113.97,114.19,193254.0,109.7683,109.8548,109.528,109.7395,193254.0
2023-09-15 09:30:00,113.54,113.75,112.34,112.67,147033.0,109.1148,109.3166,107.9616,108.2787,147033.0
2023-09-15 10:00:00,112.59,113.25,112.38,112.9,116047.0,108.2018,108.8361,108.0,108.4997,116047.0
2023-09-15 10:30:00,112.87,113.19,112.37,112.38,59568.0,108.4709,108.7784,107.9904,108.0,59568.0
2023-09-15 11:00:00,112.38,112.91,112.23,112.75,43484.0,108.0,108.5093,107.8558,108.3556,43484.0
2023-09-15 11:30:00,112.75,113.03,112.68,112.95,31549.0,108.3556,108.6247,108.2883,108.5478,31549.0
2023-09-15 12:00:00,112.95,113.13,112.63,112.85,35100.0,108.5478,108.7208,108.2403,108.4517,35100.0
2023-09-15 12:30:00,112.85,113.48,112.82,113.35,51579.0,108.4517,109.0571,108.4229,108.9322,51579.0
2023-09-15 13:00:00,113.35,113.49,113.22,113.45,34498.0,108.9322,109.0667,108.8073,109.0283,34498.0
2023-09-15 13:30:00,113.45,113.9,113.27,113.69,45369.0,109.0283,109.4608,108.8553,109.2589,45369.0
2023-09-15 14:00:00,113.69,113.83,113.55,113.69,30104.0,109.2589,109.3935,109.1244,109.2589,30104.0
2023-09-15 14:30:00,113.69,114.08,113.6,114.03,35859.0,109.2589,109.6337,109.1725,109.5857,35859.0
2023-09-15 15:00:00,114.03,114.09,113.78,113.85,68426.0,109.5857,109.6434,109.3454,109.4127,68426.0
2023-09-15 15:30:00,113.85,113.85,112.66,112.91,284497.0,109.4127,109.4127,108.2691,108.5093,284497.0
2023-09-18 09:30:00,112.85,112.91,110.84,111.41,80473.0,108.4517,108.5093,106.52,107.0678,80473.0
2023-09-18 10:00:00,111.4,112.18,110.99,111.81,75961.0,107.0582,107.8078,106.6642,107.4522,75961.0
2023-09-18 10:30:00,111.84,112.04,111.49,111.53,93142.0,107.481,107.6733,107.1447,107.1831,93142.0
2023-09-18 11:00:00,111.48,111.54,111.13,111.27,45359.0,107.1351,107.1927,106.7987,106.9333,45359.0
2023-09-18 11:30:00,111.27,111.7,111.09,111.48,73601.0,106.9333,107.3465,106.7603,107.1351,73601.0
2023-09-18 12:00:00,111.48,111.5,110.65,110.76,32798.0,107.1351,107.1543,106.3374,106.4431,32798.0
2023-09-18 12:30:00,110.71,111.06,109.9,110.5,148696.0,106.3951,106.7314,105.6167,106.1933,148696.0
2023-09-18 13:00:00,110.53,110.67,110.22,110.31,45098.0,106.2221,106.3566,105.9242,106.0107,45098.0
2023-09-18 13:30:00,110.31,110.52,110.01,110.01,35403.0,106.0107,106.2125,105.7224,105.7224,35403.0
2023-09-18 14:00:00,110.02,110.21,109.85,110.13,72631.0,105.732,105.9146,105.5686,105.8377,72631.0
2023-09-18 14:30:00,110.16,110.34,110.06,110.23,51889.0,105.8665,106.0395,105.7704,105.9338,51889.0
2023-09-18 15:00:00,110.26,110.75,110.25,110.47,59129.0,105.9626,106.4335,105.953,106.1644,59129.0
2023-09-18 15:30:00,110.47,110.76,110.33,110.37,227458.0,106.1644,106.4431,106.0299,106.0683,227458.0
2023-09-19 09:30:00,110.41,112.32,110.27,111.51,120919.0,106.1068,107.9423,105.9722,107.1639,120919.0
2023-09-19 10:00:00,111.41,111.87,110.78,111.73,60995.0,107.0678,107.5099,106.4624,107.3753,60995.0
2023-09-19 10:30:00,111.79,111.95,111.28,111.84,57895.0,107.433,107.5868,106.9429,107.481,57895.0
2023-09-19 11:00:00,111.93,112.0,111.53,111.91,33889.0,107.5675,107.6348,107.1831,107.5483,33889.0
2023-09-19 11:30:00,111.85,112.18,111.69,112.05,50041.0,107.4907,107.8078,107.3369,107.6829,50041.0
2023-09-19 12:00:00,112.04,112.79,112.0,112.51,57152.0,107.6733,108.394,107.6348,108.1249,57152.0
2023-09-19 12:30:00,112.46,112.47,111.84,112.24,45509.0,108.0769,108.0865,107.481,107.8655,45509.0
2023-09-19 13:00:00,112.22,112.53,112.19,112.43,17158.0,107.8462,108.1442,107.8174,108.0481,17158.0
2023-09-19 13:30:00,112.48,112.62,112.04,112.3,55974.0,108.0961,108.2306,107.6733,107.9231,55974.0
2023-09-19 14:00:00,112.32,112.59,112.23,112.41,25850.0,107.9423,108.2018,107.8558,108.0288,25850.0
2023-09-19 14:30:00,112.44,113.02,112.44,112.79,63460.0,108.0577,108.6151,108.0577,108.394,63460.0
2023-09-19 15:00:00,112.8,113.0,112.62,112.99,67315.0,108.4036,108.5958,108.2306,108.5862,67315.0
2023-09-19 15:30:00,112.98,113.03,112.5,112.61,231739.0,108.5766,108.6247,108.1153,108.221,231739.0
2023-09-20 09:30:00,112.72,113.45,111.88,112.75,66995.0,108.3267,109.0283,107.5195,108.3556,66995.0
2023-09-20 10:00:00,112.74,112.89,111.87,112.29,68665.0,108.346,108.4901,107.5099,107.9135,68665.0
2023-09-20 10:30:00,112.29,112.79,112.04,112.72,46452.0,107.9135,108.394,107.6733,108.3267,46452.0
2023-09-20 11:00:00,112.74,112.77,112.4,112.62,26773.0,108.346,108.3748,108.0192,108.2306,26773.0
2023-09-20 11:30:00,112.66,112.82,112.58,112.75,18186.0,108.2691,108.4229,108.1922,108.3556,18186.0
2023-09-20 12:00:00,112.79,113.02,112.72,112.79,20250.0,108.394,108.6151,108.3267,108.394,20250.0
2023-09-20 12:30:00,112.82,112.85,112.4,112.46,21321.0,108.4229,108.4517,108.0192,108.0769,21321.0
2023-09-20 13:00:00,112.45,112.77,112.12,112.19,27205.0,108.0673,108.3748,107.7501,107.8174,27205.0
2023-09-20 13:30:00,112.16,112.27,111.95,112.12,26228.0,107.7886,107.8943,107.5868,107.7501,26228.0
2023-09-20 14:00:00,112.06,112.32,111.72,112.26,31808.0,107.6925,107.9423,107.3657,107.8847,31808.0
2023-09-20 14:30:00,112.25,112.42,111.88,112.04,41208.0,107.8751,108.0384,107.5195,107.6733,41208.0
2023-09-20 15:00:00,111.98,112.17,111.81,112.02,80622.0,107.6156,107.7982,107.4522,107.654,80622.0
2023-09-20 15:30:00,112.02,112.02,111.65,111.86,276075.0,107.654,107.654,107.2985,107.5003,276075.0
2023-09-21 09:30:00,111.45,112.37,110.89,111.06,114294.0,107.1062,107.9904,106.5681,106.7314,114294.0
2023-09-21 10:00:00,111.0,111.62,110.85,111.31,104355.0,106.6738,107.2696,106.5296,106.9717,104355.0
2023-09-21 10:30:00,111.24,111.59,111.09,111.15,69723.0,106.9044,107.2408,106.7603,106.8179,69723.0
2023-09-21 11:00:00,111.12,111.21,110.82,110.86,70563.0,106.7891,106.8756,106.5008,106.5392,70563.0
2023-09-21 11:30:00,110.84,111.0,110.59,110.68,56450.0,106.52,106.6738,106.2798,106.3663,56450.0
2023-09-21 12:00:00,110.7,110.89,110.6,110.68,54879.0,106.3855,106.5681,106.2894,106.3663,54879.0
2023-09-21 12:30:00,110.68,110.76,110.55,110.68,30418.0,106.3663,106.4431,106.2413,106.3663,30418.0
2023-09-21 13:00:00,110.7,110.97,110.53,110.86,55056.0,106.3855,106.645,106.2221,106.5392,55056.0
2023-09-21 13:30:00,110.86,111.61,110.74,111.52,59794.0,106.5392,107.26,106.4239,107.1735,59794.0
2023-09-21 14:00:00,111.53,111.9,111.4,111.77,44841.0,107.1831,107.5387,107.0582,107.4138,44841.0
2023-09-21 14:30:00,111.77,111.96,111.45,111.48,28647.0,107.4138,107.5964,107.1062,107.1351,28647.0
2023-09-21 15:00:00,111.48,111.5,111.11,111.14,65393.0,107.1351,107.1543,106.7795,106.8083,65393.0
2023-09-21 15:30:00,111.15,111.33,110.62,110.73,234357.0,106.8179,106.9909,106.3086,106.4143,234357.0
2023-09-22 09:30:00,111.42,111.82,110.92,111.23,76109.0,107.0774,107.4618,106.5969,106.8948,76109.0
2023-09-22 10:00:00,111.25,111.69,111.18,111.28,33547.0,106.914,107.3369,106.8468,106.9429,33547.0
2023-09-22 10:30:00,111.32,111.57,111.26,111.26,59753.0,106.9813,107.2216,106.9237,106.9237,59753.0
2023-09-22 11:00:00,111.3,111.3,110.85,111.22,57688.0,106.9621,106.9621,106.5296,106.8852,57688.0
2023-09-22 11:30:00,111.22,111.24,110.86,110.96,43619.0,106.8852,106.9044,106.5392,106.6353,43619.0
2023-09-22 12:00:00,110.96,111.3,110.96,111.24,30476.0,106.6353,106.9621,106.6353,106.9044,30476.0
2023-09-22 12:30:00,111.26,111.31,111.02,111.2,32109.0,106.9237,106.9717,106.693,106.866,32109.0
2023-09-22 13:00:00,111.23,111.35,111.08,111.14,31631.0,106.8948,107.0101,106.7507,106.8083,31631.0
2023-09-22 13:30:00,111.13,111.15,110.88,111.07,50828.0,106.7987,106.8179,106.5585,106.7411,50828.0
2023-09-22 14:00:00,111.13,111.25,110.92,111.05,50174.0,106.7987,106.914,106.5969,106.7218,50174.0
2023-09-22 14:30:00,111.04,111.15,110.96,111.05,48523.0,106.7122,106.8179,106.6353,106.7218,48523.0
2023-09-22 15:00:00,111.05,111.41,111.05,111.25,143569.0,106.7218,107.0678,106.7218,106.914,143569.0
2023-09-22 15:30:00,111.25,111.29,110.63,110.66,214963.0,106.914,106.9525,106.3182,106.347,214963.0
2023-09-25 09:30:00,110.0,110.51,109.44,110.04,136686.0,105.7128,106.2029,105.1746,105.7512,136686.0
2023-09-25 10:00:00,110.04,110.05,108.92,109.26,129027.0,105.7512,105.7608,104.6749,105.0016,129027.0
2023-09-25 10:30:00,109.22,109.73,109.13,109.28,57529.0,104.9632,105.4533,104.8767,105.0208,57529.0
2023-09-25 11:00:00,109.3,109.47,108.83,108.83,108129.0,105.04,105.2034,104.5884,104.5884,108129.0
2023-09-25 11:30:00,108.79,108.89,108.24,108.33,68465.0,104.5499,104.646,104.0214,104.1078,68465.0
2023-09-25 12:00:00,108.31,108.58,108.19,108.41,63467.0,104.0886,104.3481,103.9733,104.1847,63467.0
2023-09-25 12:30:00,108.42,108.42,107.76,107.89,50144.0,104.1943,104.1943,103.5601,103.685,50144.0
2023-09-25 13:00:00,107.92,108.25,107.79,108.0,35879.0,103.7138,104.031,103.5889,103.7907,35879.0
2023-09-25 13:30:00,107.99,108.66,107.89,108.5,58329.0,103.7811,104.425,103.685,104.2712,58329.0
2023-09-25 14:00:00,108.5,108.53,107.82,107.88,34324.0,104.2712,104.3001,103.6177,103.6754,34324.0
2023-09-25 14:30:00,107.88,108.14,107.46,107.67,77407.0,103.6754,103.9253,103.2718,103.4736,77407.0
2023-09-25 15:00:00,107.68,108.0,107.29,107.8,80171.0,103.4832,103.7907,103.1084,103.5985,80171.0
2023-09-25 15:30:00,107.78,107.85,107.28,107.46,297625.0,103.5793,103.6466,103.0988,103.2718,297625.0
2023-09-26 09:30:00,107.0,109.68,106.59,108.41,105803.0,102.8297,105.4052,102.4357,104.1847,105803.0
2023-09-26 10:00:00,108.28,108.43,107.23,107.71,40542.0,104.0598,104.204,103.0507,103.512,40542.0
2023-09-26 10:30:00,107.78,108.15,107.61,107.73,80784.0,103.5793,103.9349,103.4159,103.5312,80784.0
2023-09-26 11:00:00,107.77,107.93,107.23,107.44,28825.0,103.5697,103.7234,103.0507,103.2525,28825.0
2023-09-26 11:30:00,107.39,107.99,107.32,107.98,27145.0,103.2045,103.7811,103.1372,103.7715,27145.0
2023-09-26 12:00:00,107.94,107.94,107.57,107.66,19941.0,103.733,103.733,103.3775,103.464,19941.0
2023-09-26 12:30:00,107.65,107.78,107.27,107.37,21962.0,103.4544,103.5793,103.0892,103.1853,21962.0
2023-09-26 13:00:00,107.36,107.4,106.91,107.13,38042.0,103.1757,103.2141,102.7432,102.9546,38042.0
2023-09-26 13:30:00,107.12,107.31,106.74,106.93,24304.0,102.945,103.1276,102.5798,102.7624,24304.0
2023-09-26 14:00:00,106.91,106.91,106.61,106.74,25787.0,102.7432,102.7432,102.4549,102.5798,25787.0
2023-09-26 14:30:00,106.76,106.78,106.35,106.58,58144.0,102.599,102.6183,102.205,102.4261,58144.0
2023-09-26 15:00:00,106.6,106.6,106.13,106.24,60869.0,102.4453,102.4453,101.9936,102.0993,60869.0
2023-09-26 15:30:00,106.26,106.35,106.0,106.23,232078.0,102.1185,102.205,101.8687,102.0897,232078.0
2023-09-27 09:30:00,106.0,107.66,106.0,107.02,49850.0,101.8687,103.464,101.8687,102.8489,49850.0
2023-09-27 10:00:00,107.12,107.12,106.25,106.39,30364.0,102.945,102.945,102.1089,102.2435,30364.0
2023-09-27 10:30:00,106.38,106.71,106.18,106.26,47329.0,102.2338,102.551,102.0416,102.1185,47329.0
2023-09-27 11:00:00,106.17,106.42,106.09,106.37,21911.0,102.032,102.2723,101.9552,102.2242,21911.0
2023-09-27 11:30:00,106.37,106.46,105.61,105.83,37379.0,102.2242,102.3107,101.4939,101.7053,37379.0
2023-09-27 12:00:00,105.81,105.86,105.58,105.76,30561.0,101.6861,101.7341,101.465,101.638,30561.0
2023-09-27 12:30:00,105.79,106.27,105.48,105.99,35858.0,101.6668,102.1281,101.3689,101.859,35858.0
2023-09-27 13:00:00,106.03,106.21,105.49,105.55,48441.0,101.8975,102.0705,101.3785,101.4362,48441.0
2023-09-27 13:30:00,105.53,105.95,105.53,105.95,32329.0,101.417,101.8206,101.417,101.8206,32329.0
2023-09-27 14:00:00,105.95,106.45,105.77,106.45,23098.0,101.8206,102.3011,101.6476,102.3011,23098.0
2023-09-27 14:30:00,106.5,106.79,106.35,106.45,33707.0,102.3492,102.6279,102.205,102.3011,33707.0
2023-09-27 15:00:00,106.43,106.55,106.13,106.16,47089.0,102.2819,102.3972,101.9936,102.0224,47089.0
2023-09-27 15:30:00,106.13,106.23,105.67,106.21,145394.0,101.9936,102.0897,101.5515,102.0705,145394.0
2023-09-28 09:30:00,105.39,105.97,104.63,105.88,105225.0,101.2824,101.8398,100.5521,101.7533,105225.0
2023-09-28 10:00:00,105.91,105.92,105.0,105.07,54236.0,101.7822,101.7918,100.9076,100.9749,54236.0
2023-09-28 10:30:00,105.08,105.78,104.96,105.75,115764.0,100.9845,101.6572,100.8692,101.6284,115764.0
2023-09-28 11:00:00,105.74,106.05,105.54,106.05,55374.0,101.6188,101.9167,101.4266,101.9167,55374.0
2023-09-28 11:30:00,106.05,106.43,105.82,106.04,49163.0,101.9167,102.2819,101.6957,101.9071,49163.0
2023-09-28 12:00:00,106.06,106.59,105.98,106.59,37074.0,101.9263,102.4357,101.8494,102.4357,37074.0
2023-09-28 12:30:00,106.59,106.62,106.27,106.43,59702.0,102.4357,102.4645,102.1281,102.2819,59702.0
2023-09-28 13:00:00,106.44,106.5,105.93,105.93,50523.0,102.2915,102.3492,101.8014,101.8014,50523.0
2023-09-28 13:30:00,105.91,106.18,105.73,106.0,58582.0,101.7822,102.0416,101.6092,101.8687,58582.0
2023-09-28 14:00:00,106.02,106.12,105.78,105.98,67781.0,101.8879,101.984,101.6572,101.8494,67781.0
2023-09-28 14:30:00,105.98,106.03,105.61,105.86,36996.0,101.8494,101.8975,101.4939,101.7341,36996.0
2023-09-28 15:00:00,105.86,106.12,105.76,105.96,84810.0,101.7341,101.984,101.638,101.8302,84810.0
2023-09-28 15:30:00,105.99,106.66,105.83,106.58,267099.0,101.859,102.5029,101.7053,102.4261,267099.0
2023-09-29 09:30:00,109.29,109.96,108.29,108.85,163946.0,105.0304,105.6743,104.0694,104.6076,163946.0
2023-09-29 10:00:00,108.89,108.96,108.0,108.4,134899.0,104.646,104.7133,103.7907,104.1751,134899.0
2023-09-29 10:30:00,108.4,109.14,108.38,108.87,87880.0,104.1751,104.8863,104.1559,104.6268,87880.0
2023-09-29 11:00:00,108.81,108.83,107.96,108.66,67977.0,104.5691,104.5884,103.7523,104.425,67977.0
2023-09-29 11:30:00,108.57,108.77,108.15,108.52,41432.0,104.3385,104.5307,103.9349,104.2904,41432.0
2023-09-29 12:00:00,108.53,109.02,108.53,108.83,42181.0,104.3001,104.771,104.3001,104.5884,42181.0
2023-09-29 12:30:00,108.84,109.01,107.86,107.95,34550.0,104.598,104.7613,103.6562,103.7427,34550.0
2023-09-29 13:00:00,107.97,108.27,107.56,108.14,31689.0,103.7619,104.0502,103.3679,103.9253,31689.0
2023-09-29 13:30:00,108.1,108.49,108.09,108.43,33343.0,103.8868,104.2616,103.8772,104.204,33343.0
2023-09-29 14:00:00,108.42,108.67,108.0,108.0,84772.0,104.1943,104.4346,103.7907,103.7907,84772.0
2023-09-29 14:30:00,108.03,108.63,107.93,108.6,57951.0,103.8195,104.3962,103.7234,104.3673,57951.0
2023-09-29 15:00:00,108.62,108.78,108.27,108.43,63704.0,104.3865,104.5403,104.0502,104.204,63704.0
2023-09-29 15:30:00,108.44,109.05,108.23,108.59,317771.0,104.2136,104.7998,104.0117,104.3577,317771.0
2023-10-02 09:30:00,108.56,108.96,107.0,107.38,60298.0,104.3289,104.7133,102.8297,103.1949,60298.0
2023-10-02 10:00:00,107.31,108.11,107.3,107.59,44806.0,103.1276,103.8964,103.118,103.3967,44806.0
2023-10-02 10:30:00,107.48,108.01,107.06,107.2,28664.0,103.291,103.8003,102.8873,103.0219,28664.0
2023-10-02 11:00:00,107.17,107.38,106.69,106.88,64052.0,102.9931,103.1949,102.5318,102.7144,64052.0
2023-10-02 11:30:00,106.98,107.0,106.46,106.49,38303.0,102.8105,102.8297,102.3107,102.3396,38303.0
2023-10-02 12:00:00,106.47,106.92,106.4,106.66,27095.0,102.3203,102.7528,102.2531,102.5029,27095.0
2023-10-02 12:30:00,106.64,106.68,106.28,106.4,16160.0,102.4837,102.5222,102.1377,102.2531,16160.0
2023-10-02 13:00:00,106.4,106.84,106.26,106.81,21635.0,102.2531,102.6759,102.1185,102.6471,21635.0
2023-10-02 13:30:00,106.82,106.93,106.57,106.8,22475.0,102.6567,102.7624,102.4164,102.6375,22475.0
2023-10-02 14:00:00,106.81,107.25,106.73,106.81,32285.0,102.6471,103.0699,102.5702,102.6471,32285.0
2023-10-02 14:30:00,106.84,106.9,106.54,106.59,23744.0,102.6759,102.7336,102.3876,102.4357,23744.0
2023-10-02 15:00:00,106.55,106.87,106.38,106.44,38578.0,102.3972,102.7048,102.2338,102.2915,38578.0
2023-10-02 15:30:00,106.46,106.93,106.21,106.3,382292.0,102.3107,102.7624,102.0705,102.157,382292.0
2023-10-03 09:30:00,105.0,105.94,104.85,105.16,133190.0,100.9076,101.811,100.7635,101.0614,133190.0
2023-10-03 10:00:00,105.31,105.31,103.47,104.11,127865.0,101.2056,101.2056,99.4373,100.0523,127865.0
2023-10-03 10:30:00,104.06,104.58,104.06,104.45,55343.0,100.0043,100.504,100.0043,100.3791,55343.0
2023-10-03 11:00:00,104.41,104.46,103.94,104.01,34669.0,100.3406,100.3887,99.8889,99.9562,34669.0
2023-10-03 11:30:00,103.99,104.29,103.82,104.15,30825.0,99.937,100.2253,99.7736,100.0908,30825.0
2023-10-03 12:00:00,104.14,104.7,104.14,104.47,39403.0,100.0812,100.6193,100.0812,100.3983,39403.0
2023-10-03 12:30:00,104.64,104.75,104.35,104.52,24968.0,100.5617,100.6674,100.283,100.4463,24968.0
2023-10-03 13:00:00,104.55,104.59,104.32,104.34,17264.0,100.4752,100.5136,100.2541,100.2734,17264.0
2023-10-03 13:30:00,104.36,104.36,103.9,103.96,23442.0,100.2926,100.2926,99.8505,99.9082,23442.0
2023-10-03 14:00:00,103.96,104.01,103.69,103.82,19020.0,99.9082,99.9562,99.6487,99.7736,19020.0
2023-10-03 14:30:00,103.81,104.22,103.78,103.98,41513.0,99.764,100.158,99.7352,99.9274,41513.0
2023-10-03 15:00:00,103.95,103.95,103.62,103.65,37469.0,99.8986,99.8986,99.5814,99.6103,37469.0
2023-10-03 15:30:00,103.65,104.25,103.56,104.23,220339.0,99.6103,100.1869,99.5238,100.1676,220339.0
2023-10-04 09:30:00,104.7,104.99,104.18,104.57,27194.0,100.6193,100.898,100.1196,100.4944,27194.0
2023-10-04 10:00:00,104.47,104.93,103.94,103.99,25787.0,100.3983,100.8404,99.8889,99.937,25787.0
2023-10-04 10:30:00,103.95,104.48,103.6,103.79,32079.0,99.8986,100.4079,99.5622,99.7448,32079.0
2023-10-04 11:00:00,103.8,104.5,103.67,104.41,22493.0,99.7544,100.4271,99.6295,100.3406,22493.0
2023-10-04 11:30:00,104.4,104.86,104.03,104.71,16798.0,100.331,100.7731,99.9754,100.6289,16798.0
2023-10-04 12:00:00,104.68,104.98,104.15,104.98,19766.0,100.6001,100.8884,100.0908,100.8884,19766.0
2023-10-04 12:30:00,104.98,105.13,104.8,104.9,22761.0,100.8884,101.0326,100.7154,100.8115,22761.0
2023-10-04 13:00:00,104.9,105.01,104.74,104.83,15059.0,100.8115,100.9172,100.6578,100.7443,15059.0
2023-10-04 13:30:00,104.81,105.1,104.75,104.86,21404.0,100.725,101.0037,100.6674,100.7731,21404.0
2023-10-04 14:00:00,104.86,105.29,104.65,104.65,37463.0,100.7731,101.1863,100.5713,100.5713,37463.0
2023-10-04 14:30:00,104.6,105.06,104.59,105.01,26219.0,100.5232,100.9653,100.5136,100.9172,26219.0
2023-10-04 15:00:00,105.0,105.12,104.84,104.98,37153.0,100.9076,101.023,100.7539,100.8884,37153.0
2023-10-04 15:30:00,105.01,105.26,104.59,104.6,184579.0,100.9172,101.1575,100.5136,100.5232,184579.0
2023-10-05 09:30:00,104.2,104.63,102.09,102.55,90015.0,100.1388,100.5521,98.1111,98.5531,90015.0
2023-10-05 10:00:00,102.57,103.03,101.94,102.66,81629.0,98.5723,99.0144,97.9669,98.6588,81629.0
2023-10-05 10:30:00,102.65,102.76,101.61,102.66,49422.0,98.6492,98.7549,97.6498,98.6588,49422.0
2023-10-05 11:00:00,102.67,102.93,102.48,102.61,46436.0,98.6684,98.9183,98.4859,98.6108,46436.0
2023-10-05 11:30:00,102.61,103.02,102.13,102.23,64343.0,98.6108,99.0048,98.1495,98.2456,64343.0
2023-10-05 12:00:00,102.19,102.77,102.05,102.66,63282.0,98.2072,98.7645,98.0726,98.6588,63282.0
2023-10-05 12:30:00,102.72,102.75,102.45,102.52,20667.0,98.7165,98.7453,98.457,98.5243,20667.0
2023-10-05 13:00:00,102.62,102.67,102.5,102.57,19969.0,98.6204,98.6684,98.5051,98.5723,19969.0
2023-10-05 13:30:00,102.59,103.01,102.5,102.92,23620.0,98.5916,98.9952,98.5051,98.9087,23620.0
2023-10-05 14:00:00,102.93,102.97,102.61,102.67,25636.0,98.9183,98.9568,98.6108,98.6684,25636.0
2023-10-05 14:30:00,102.72,103.1,102.7,103.01,26103.0,98.7165,99.0817,98.6973,98.9952,26103.0
2023-10-05 15:00:00,103.02,103.07,102.62,102.82,41713.0,99.0048,99.0529,98.6204,98.8126,41713.0
2023-10-05 15:30:00,102.84,102.85,102.12,102.18,172477.0,98.8318,98.8414,98.1399,98.1975,172477.0
2023-10-06 09:30:00,103.04,103.15,102.08,102.55,47843.0,99.024,99.1297,98.1014,98.5531,47843.0
2023-10-06 10:00:00,102.46,102.64,101.79,102.08,36976.0,98.4666,98.6396,97.8227,98.1014,36976.0
2023-10-06 10:30:00,102.19,102.82,102.15,102.35,45095.0,98.2072,98.8126,98.1687,98.3609,45095.0
2023-10-06 11:00:00,102.42,103.63,102.39,103.46,54444.0,98.4282,99.591,98.3994,99.4277,54444.0
2023-10-06 11:30:00,103.53,104.36,103.49,104.33,22622.0,99.4949,100.2926,99.4565,100.2637,22622.0
2023-10-06 12:00:00,104.33,104.35,103.79,103.95,26774.0,100.2637,100.283,99.7448,99.8986,26774.0
2023-10-06 12:30:00,104.02,104.02,103.63,103.76,35491.0,99.9658,99.9658,99.591,99.716,35491.0
2023-10-06 13:00:00,103.76,103.95,103.67,103.85,19424.0,99.716,99.8986,99.6295,99.8025,19424.0
2023-10-06 13:30:00,103.81,104.09,103.61,103.69,29865.0,99.764,100.0331,99.5718,99.6487,29865.0
2023-10-06 14:00:00,103.7,104.1,103.42,104.03,29473.0,99.6583,100.0427,99.3892,99.9754,29473.0
2023-10-06 14:30:00,104.04,104.15,103.95,104.07,30275.0,99.9851,100.0908,99.8986,100.0139,30275.0
2023-10-06 15:00:00,104.09,104.12,103.65,103.98,43899.0,100.0331,100.0619,99.6103,99.9274,43899.0
2023-10-06 15:30:00,104.0,104.18,103.43,103.51,208726.0,99.9466,100.1196,99.3988,99.4757,208726.0
2023-10-09 09:30:00,103.03,103.9,102.71,102.75,44027.0,99.0144,99.8505,98.7069,98.7453,44027.0
2023-10-09 10:00:00,102.69,103.06,102.5,102.92,30561.0,98.6877,99.0432,98.5051,98.9087,30561.0
2023-10-09 10:30:00,102.83,102.99,102.27,102.38,19459.0,98.8222,98.976,98.284,98.3897,19459.0
2023-10-09 11:00:00,102.32,102.88,102.15,102.41,30402.0,98.3321,98.8703,98.1687,98.4186,30402.0
2023-10-09 11:30:00,102.51,102.87,102.38,102.72,24523.0,98.5147,98.8607,98.3897,98.7165,24523.0
2023-10-09 12:00:00,102.73,103.13,102.58,102.58,31441.0,98.7261,99.1105,98.582,98.582,31441.0
2023-10-09 12:30:00,102.57,102.58,101.96,102.06,20886.0,98.5723,98.582,97.9861,98.0822,20886.0
2023-10-09 13:00:00,102.06,102.33,101.95,102.3,21390.0,98.0822,98.3417,97.9765,98.3129,21390.0
2023-10-09 13:30:00,102.33,103.29,102.33,103.29,36694.0,98.3417,99.2643,98.3417,99.2643,36694.0
2023-10-09 14:00:00,103.32,103.75,103.21,103.7,95293.0,99.2931,99.7064,99.1874,99.6583,95293.0
2023-10-09 14:30:00,103.7,103.91,103.28,103.77,72372.0,99.6583,99.8601,99.2547,99.7256,72372.0
2023-10-09 15:00:00,103.79,103.9,103.39,103.46,66374.0,99.7448,99.8505,99.3604,99.4277,66374.0
2023-10-09 15:30:00,103.5,103.91,103.22,103.9,238296.0,99.4661,99.8601,99.197,99.8505,238296.0
2023-10-10 09:30:00,105.14,105.8,104.66,105.8,83243.0,101.0422,101.6765,100.5809,101.6765,83243.0
2023-10-10 10:00:00,105.72,107.0,105.67,106.96,65972.0,101.5996,102.8297,101.5515,102.7912,65972.0
2023-10-10 10:30:00,106.84,106.94,105.82,105.82,53487.0,102.6759,102.772,101.6957,101.6957,53487.0
2023-10-10 11:00:00,105.89,106.41,105.8,106.25,34279.0,101.7629,102.2627,101.6765,102.1089,34279.0
2023-10-10 11:30:00,106.27,106.27,105.96,106.13,23208.0,102.1281,102.1281,101.8302,101.9936,23208.0
2023-10-10 12:00:00,106.24,106.3,105.79,106.0,21759.0,102.0993,102.157,101.6668,101.8687,21759.0
2023-10-10 12:30:00,106.0,106.3,105.94,106.1,28019.0,101.8687,102.157,101.811,101.9648,28019.0
2023-10-10 13:00:00,106.11,106.12,105.56,106.08,18910.0,101.9744,101.984,101.4458,101.9455,18910.0
2023-10-10 13:30:00,106.08,106.33,105.82,106.31,61690.0,101.9455,102.1858,101.6957,102.1666,61690.0
2023-10-10 14:00:00,106.32,106.32,105.89,106.14,46150.0,102.1762,102.1762,101.7629,102.0032,46150.0
2023-10-10 14:30:00,106.11,106.63,106.11,106.46,79469.0,101.9744,102.4741,101.9744,102.3107,79469.0
2023-10-10 15:00:00,106.46,106.71,106.41,106.6,54978.0,102.3107,102.551,102.2627,102.4453,54978.0
2023-10-10 15:30:00,106.59,107.09,106.4,106.94,356293.0,102.4357,102.9162,102.2531,102.772,356293.0
2023-10-11 09:30:00,106.9,107.85,106.7,106.73,37219.0,102.7336,103.6466,102.5414,102.5702,37219.0
2023-10-11 10:00:00,106.73,107.61,106.68,107.48,26081.0,102.5702,103.4159,102.5222,103.291,26081.0
2023-10-11 10:30:00,107.59,107.63,107.04,107.09,26577.0,103.3967,103.4351,102.8681,102.9162,26577.0
2023-10-11 11:00:00,107.18,107.2,106.5,106.51,36617.0,103.0027,103.0219,102.3492,102.3588,36617.0
2023-10-11 11:30:00,106.56,106.82,106.26,106.41,33739.0,102.4068,102.6567,102.1185,102.2627,33739.0
2023-10-11 12:00:00,106.38,107.22,106.3,107.06,45625.0,102.2338,103.0411,102.157,102.8873,45625.0
2023-10-11 12:30:00,107.0,107.57,106.91,107.5,27980.0,102.8297,103.3775,102.7432,103.3102,27980.0
2023-10-11 13:00:00,107.51,107.59,107.42,107.54,19141.0,103.3198,103.3967,103.2333,103.3486,19141.0
2023-10-11 13:30:00,107.57,107.64,107.42,107.55,33406.0,103.3775,103.4447,103.2333,103.3582,33406.0
2023-10-11 14:00:00,107.65,108.3,107.5,108.01,75771.0,103.4544,104.079,103.3102,103.8003,75771.0
2023-10-11 14:30:00,108.0,108.03,107.5,107.84,51374.0,103.7907,103.8195,103.3102,103.6369,51374.0
2023-10-11 15:00:00,107.86,108.52,107.86,108.51,100436.0,103.6562,104.2904,103.6562,104.2808,100436.0
2023-10-11 15:30:00,108.55,108.82,108.23,108.7,348481.0,104.3193,104.5788,104.0117,104.4634,348481.0
2023-10-12 09:30:00,108.83,108.83,106.24,106.24,42127.0,104.5884,104.5884,102.0993,102.0993,42127.0
2023-10-12 10:00:00,106.3,107.08,106.17,106.22,33055.0,102.157,102.9066,102.032,102.0801,33055.0
2023-10-12 10:30:00,106.22,106.29,105.41,105.67,41549.0,102.0801,102.1474,101.3017,101.5515,41549.0
2023-10-12 11:00:00,105.59,106.32,105.48,106.05,36318.0,101.4746,102.1762,101.3689,101.9167,36318.0
2023-10-12 11:30:00,106.05,106.05,105.61,105.71,26539.0,101.9167,101.9167,101.4939,101.59,26539.0
2023-10-12 12:00:00,105.77,106.05,105.44,105.69,45199.0,101.6476,101.9167,101.3305,101.5707,45199.0
2023-10-12 12:30:00,105.72,105.89,105.38,105.48,31163.0,101.5996,101.7629,101.2728,101.3689,31163.0
2023-10-12 13:00:00,105.4,105.42,104.62,104.68,30037.0,101.292,101.3113,100.5424,100.6001,30037.0
2023-10-12 13:30:00,104.68,104.72,104.46,104.63,27586.0,100.6001,100.6385,100.3887,100.5521,27586.0
2023-10-12 14:00:00,104.63,104.97,104.43,104.88,30219.0,100.5521,100.8788,100.3599,100.7923,30219.0
2023-10-12 14:30:00,104.89,105.14,104.65,104.92,30638.0,100.8019,101.0422,100.5713,100.8308,30638.0
2023-10-12 15:00:00,104.93,105.31,104.91,105.09,38608.0,100.8404,101.2056,100.8211,100.9941,38608.0
2023-10-12 15:30:00,105.11,105.59,105.1,105.55,180889.0,101.0133,101.4746,101.0037,101.4362,180889.0
2023-10-13 09:30:00,106.07,106.74,105.21,106.57,99446.0,101.9359,102.5798,101.1094,102.4164,99446.0
2023-10-13 10:00:00,106.48,106.79,105.99,106.54,33651.0,102.33,102.6279,101.859,102.3876,33651.0
2023-10-13 10:30:00,106.54,107.17,106.51,107.16,64923.0,102.3876,102.9931,102.3588,102.9834,64923.0
2023-10-13 11:00:00,107.12,107.59,106.92,107.42,42352.0,102.945,103.3967,102.7528,103.2333,42352.0
2023-10-13 11:30:00,107.41,107.75,107.27,107.39,32252.0,103.2237,103.5505,103.0892,103.2045,32252.0
2023-10-13 12:00:00,107.36,107.84,107.33,107.81,24555.0,103.1757,103.6369,103.1468,103.6081,24555.0
2023-10-13 12:30:00,107.81,108.09,107.63,107.83,22142.0,103.6081,103.8772,103.4351,103.6273,22142.0
2023-10-13 13:00:00,107.84,107.97,107.63,107.74,35030.0,103.6369,103.7619,103.4351,103.5408,35030.0
2023-10-13 13:30:00,107.7,108.13,107.64,108.1,38640.0,103.5024,103.9156,103.4447,103.8868,38640.0
2023-10-13 14:00:00,108.1,108.21,107.81,107.86,44334.0,103.8868,103.9925,103.6081,103.6562,44334.0
2023-10-13 14:30:00,107.91,107.91,107.58,107.73,45558.0,103.7042,103.7042,103.3871,103.5312,45558.0
2023-10-13 15:00:00,107.76,107.92,107.53,107.53,55920.0,103.5601,103.7138,103.339,103.339,55920.0
2023-10-13 15:30:00,107.56,107.58,106.88,107.32,179372.0,103.3679,103.3871,102.7144,103.1372,179372.0
2023-10-16 09:30:00,108.37,108.92,107.36,108.6,63977.0,104.1463,104.6749,103.1757,104.3673,63977.0
2023-10-16 10:00:00,108.59,109.44,108.4,109.19,19517.0,104.3577,105.1746,104.1751,104.9343,19517.0
2023-10-16 10:30:00,109.28,110.6,109.26,110.51,39488.0,105.0208,106.2894,105.0016,106.2029,39488.0
2023-10-16 11:00:00,110.54,110.63,110.18,110.29,34622.0,106.2317,106.3182,105.8857,105.9915,34622.0
2023-10-16 11:30:00,110.29,110.94,109.85,110.92,59496.0,105.9915,106.6161,105.5686,106.5969,59496.0
2023-10-16 12:00:00,110.88,111.19,110.72,110.81,35666.0,106.5585,106.8564,106.4047,106.4912,35666.0
2023-10-16 12:30:00,110.92,111.06,110.62,110.83,29763.0,106.5969,106.7314,106.3086,106.5104,29763.0
2023-10-16 13:00:00,110.83,111.23,110.57,110.9,55864.0,106.5104,106.8948,106.2605,106.5777,55864.0
2023-10-16 13:30:00,110.9,111.1,110.71,111.01,47278.0,106.5777,106.7699,106.3951,106.6834,47278.0
2023-10-16 14:00:00,111.01,111.18,110.8,110.8,21463.0,106.6834,106.8468,106.4816,106.4816,21463.0
2023-10-16 14:30:00,110.8,111.33,110.78,111.33,20678.0,106.4816,106.9909,106.4624,106.9909,20678.0
2023-10-16 15:00:00,111.31,111.38,111.13,111.19,40910.0,106.9717,107.039,106.7987,106.8564,40910.0
2023-10-16 15:30:00,111.2,111.2,110.36,110.43,231972.0,106.866,106.866,106.0587,106.126,231972.0
2023-10-17 09:30:00,110.13,111.37,110.13,111.3,57749.0,105.8377,107.0294,105.8377,106.9621,57749.0
2023-10-17 10:00:00,111.3,112.77,111.3,111.92,59210.0,106.9621,108.3748,106.9621,107.5579,59210.0
2023-10-17 10:30:00,111.98,111.98,111.26,111.31,42907.0,107.6156,107.6156,106.9237,106.9717,42907.0
2023-10-17 11:00:00,111.31,111.64,110.99,110.99,46512.0,106.9717,107.2888,106.6642,106.6642,46512.0
2023-10-17 11:30:00,110.98,111.8,110.95,111.8,24697.0,106.6546,107.4426,106.6257,107.4426,24697.0
2023-10-17 12:00:00,111.83,111.93,111.3,111.79,49238.0,107.4714,107.5675,106.9621,107.433,49238.0
2023-10-17 12:30:00,111.73,111.8,110.9,110.96,31762.0,107.3753,107.4426,106.5777,106.6353,31762.0
2023-10-17 13:00:00,110.92,111.46,110.92,111.27,53663.0,106.5969,107.1159,106.5969,106.9333,53663.0
2023-10-17 13:30:00,111.25,111.33,110.7,110.76,30975.0,106.914,106.9909,106.3855,106.4431,30975.0
2023-10-17 14:00:00,110.74,111.01,110.7,110.91,33353.0,106.4239,106.6834,106.3855,106.5873,33353.0
2023-10-17 14:30:00,110.94,111.49,110.84,110.93,65673.0,106.6161,107.1447,106.52,106.6065,65673.0
2023-10-17 15:00:00,110.93,111.3,110.86,111.3,35082.0,106.6065,106.9621,106.5392,106.9621,35082.0
2023-10-17 15:30:00,111.28,111.43,111.07,111.43,177791.0,106.9429,107.087,106.7411,107.087,177791.0
2023-10-18 09:30:00,111.0,111.3,110.19,110.4,20872.0,106.6738,106.9621,105.8954,106.0972,20872.0
2023-10-18 10:00:00,110.43,111.1,110.38,110.56,21269.0,106.126,106.7699,106.0779,106.2509,21269.0
2023-10-18 10:30:00,110.53,110.85,109.73,109.76,21873.0,106.2221,106.5296,105.4533,105.4821,21873.0
2023-10-18 11:00:00,109.78,109.81,109.3,109.55,25829.0,105.5013,105.5302,105.04,105.2803,25829.0
2023-10-18 11:30:00,109.58,110.14,109.54,109.92,14987.0,105.3091,105.8473,105.2707,105.6359,14987.0
2023-10-18 12:00:00,109.97,110.23,109.62,109.77,17470.0,105.6839,105.9338,105.3476,105.4917,17470.0
2023-10-18 12:30:00,109.77,110.22,109.72,109.88,19363.0,105.4917,105.9242,105.4437,105.5974,19363.0
2023-10-18 13:00:00,109.88,110.62,109.78,110.38,11655.0,105.5974,106.3086,105.5013,106.0779,11655.0
2023-10-18 13:30:00,110.3,110.32,109.94,110.27,14009.0,106.0011,106.0203,105.6551,105.9722,14009.0
2023-10-18 14:00:00,110.28,110.39,109.96,110.09,15505.0,105.9818,106.0876,105.6743,105.7993,15505.0
2023-10-18 14:30:00,110.07,110.24,109.92,109.98,14171.0,105.78,105.9434,105.6359,105.6935,14171.0
2023-10-18 15:00:00,109.95,110.1,109.72,110.02,25791.0,105.6647,105.8089,105.4437,105.732,25791.0
2023-10-18 15:30:00,110.05,110.17,109.84,110.08,108070.0,105.7608,105.8761,105.559,105.7896,108070.0
2023-10-19 09:30:00,109.77,110.42,109.2,109.88,15252.0,105.4917,106.1164,104.9439,105.5974,15252.0
2023-10-19 10:00:00,109.85,110.22,109.73,109.87,17536.0,105.5686,105.9242,105.4533,105.5878,17536.0
2023-10-19 10:30:00,109.87,110.34,109.81,110.18,13215.0,105.5878,106.0395,105.5302,105.8857,13215.0
2023-10-19 11:00:00,110.2,110.37,109.86,110.28,12421.0,105.905,106.0683,105.5782,105.9818,12421.0
2023-10-19 11:30:00,110.24,110.92,110.24,110.37,10803.0,105.9434,106.5969,105.9434,106.0683,10803.0
2023-10-19 12:00:00,110.27,111.12,110.1,110.46,9933.0,105.9722,106.7891,105.8089,106.1548,9933.0
2023-10-19 12:30:00,110.45,110.93,110.16,110.91,9465.0,106.1452,106.6065,105.8665,106.5873,9465.0
2023-10-19 13:00:00,110.94,111.3,110.39,110.59,22898.0,106.6161,106.9621,106.0876,106.2798,22898.0
2023-10-19 13:30:00,110.59,110.6,109.75,109.92,47715.0,106.2798,106.2894,105.4725,105.6359,47715.0
2023-10-19 14:00:00,109.9,109.95,109.39,109.54,12208.0,105.6167,105.6647,105.1265,105.2707,12208.0
2023-10-19 14:30:00,109.45,109.45,108.99,109.23,19517.0,105.1842,105.1842,104.7421,104.9728,19517.0
2023-10-19 15:00:00,109.17,109.38,108.82,108.92,25890.0,104.9151,105.1169,104.5788,104.6749,25890.0
2023-10-19 15:30:00,108.93,109.15,108.43,108.77,253185.0,104.6845,104.8959,104.204,104.5307,253185.0
2023-10-20 09:30:00,108.83,109.0,107.72,108.45,15335.0,104.5884,104.7517,103.5216,104.2232,15335.0
2023-10-20 10:00:00,108.3,108.74,108.16,108.36,9548.0,104.079,104.5019,103.9445,104.1367,9548.0
2023-10-20 10:30:00,108.49,109.45,108.43,109.44,21785.0,104.2616,105.1842,104.204,105.1746,21785.0
2023-10-20 11:00:00,109.49,109.6,108.35,108.52,12237.0,105.2226,105.3283,104.1271,104.2904,12237.0
2023-10-20 11:30:00,108.5,109.02,108.17,108.9,11091.0,104.2712,104.771,103.9541,104.6556,11091.0
2023-10-20 12:00:00,108.9,109.26,108.71,109.23,15318.0,104.6556,105.0016,104.473,104.9728,15318.0
2023-10-20 12:30:00,109.2,109.46,109.14,109.38,12141.0,104.9439,105.1938,104.8863,105.1169,12141.0
2023-10-20 13:00:00,109.37,109.54,108.88,109.54,13122.0,105.1073,105.2707,104.6364,105.2707,13122.0
2023-10-20 13:30:00,109.5,109.5,109.11,109.3,11804.0,105.2322,105.2322,104.8574,105.04,11804.0
2023-10-20 14:00:00,109.36,109.43,109.17,109.33,15346.0,105.0977,105.165,104.9151,105.0689,15346.0
2023-10-20 14:30:00,109.35,109.48,109.08,109.4,21822.0,105.0881,105.213,104.8286,105.1361,21822.0
2023-10-20 15:00:00,109.46,109.58,109.14,109.37,25021.0,105.1938,105.3091,104.8863,105.1073,25021.0
2023-10-20 15:30:00,109.42,109.51,109.0,109.3,90841.0,105.1554,105.2419,104.7517,105.04,90841.0
2023-10-23 09:30:00,107.81,108.07,106.57,107.76,73085.0,103.6081,103.858,102.4164,103.5601,73085.0
2023-10-23 10:00:00,107.77,108.38,107.42,107.93,26764.0,103.5697,104.1559,103.2333,103.7234,26764.0
2023-10-23 10:30:00,107.85,107.93,107.49,107.89,18081.0,103.6466,103.7234,103.3006,103.685,18081.0
2023-10-23 11:00:00,107.86,107.86,107.38,107.58,22552.0,103.6562,103.6562,103.1949,103.3871,22552.0
2023-10-23 11:30:00,107.54,107.84,107.08,107.46,26102.0,103.3486,103.6369,102.9066,103.2718,26102.0
2023-10-23 12:00:00,107.46,107.63,107.29,107.63,18188.0,103.2718,103.4351,103.1084,103.4351,18188.0
2023-10-23 12:30:00,107.64,108.1,107.53,108.06,31308.0,103.4447,103.8868,103.339,103.8484,31308.0
2023-10-23 13:00:00,108.11,108.16,107.44,107.54,17700.0,103.8964,103.9445,103.2525,103.3486,17700.0
2023-10-23 13:30:00,107.51,107.69,107.27,107.42,66315.0,103.3198,103.4928,103.0892,103.2333,66315.0
2023-10-23 14:00:00,107.39,107.7,107.31,107.47,35104.0,103.2045,103.5024,103.1276,103.2814,35104.0
2023-10-23 14:30:00,107.54,107.65,107.14,107.2,28365.0,103.3486,103.4544,102.9642,103.0219,28365.0
2023-10-23 15:00:00,107.19,107.24,106.59,106.8,48121.0,103.0123,103.0603,102.4357,102.6375,48121.0
2023-10-23 15:30:00,106.76,106.87,105.93,105.95,196287.0,102.599,102.7048,101.8014,101.8206,196287.0
2023-10-24 09:30:00,106.67,108.16,106.54,108.14,24463.0,102.5125,103.9445,102.3876,103.9253,24463.0
2023-10-24 10:00:00,108.07,108.26,107.5,107.68,27392.0,103.858,104.0406,103.3102,103.4832,27392.0
2023-10-24 10:30:00,107.61,107.9,107.35,107.43,28710.0,103.4159,103.6946,103.166,103.2429,28710.0
2023-10-24 11:00:00,107.37,107.51,107.15,107.41,16318.0,103.1853,103.3198,102.9738,103.2237,16318.0
2023-10-24 11:30:00,107.38,107.38,106.48,106.67,9645.0,103.1949,103.1949,102.33,102.5125,9645.0
2023-10-24 12:00:00,106.67,106.78,106.21,106.3,18181.0,102.5125,102.6183,102.0705,102.157,18181.0
2023-10-24 12:30:00,106.21,106.34,105.89,106.34,26296.0,102.0705,102.1954,101.7629,102.1954,26296.0
2023-10-24 13:00:00,106.42,106.94,106.42,106.77,17253.0,102.2723,102.772,102.2723,102.6086,17253.0
2023-10-24 13:30:00,106.77,106.97,106.68,106.69,14703.0,102.6086,102.8009,102.5222,102.5318,14703.0
2023-10-24 14:00:00,106.73,106.92,106.47,106.92,21216.0,102.5702,102.7528,102.3203,102.7528,21216.0
2023-10-24 14:30:00,106.97,107.13,106.83,106.9,22715.0,102.8009,102.9546,102.6663,102.7336,22715.0
2023-10-24 15:00:00,106.9,107.12,106.89,106.91,26155.0,102.7336,102.945,102.724,102.7432,26155.0
2023-10-24 15:30:00,106.93,106.98,106.66,106.85,134033.0,102.7624,102.8105,102.5029,102.6855,134033.0
2023-10-25 09:30:00,107.1,107.45,106.43,106.67,19396.0,102.9258,103.2621,102.2819,102.5125,19396.0
2023-10-25 10:00:00,106.48,106.58,106.01,106.36,59490.0,102.33,102.4261,101.8783,102.2146,59490.0
2023-10-25 10:30:00,106.35,107.06,106.13,107.03,84008.0,102.205,102.8873,101.9936,102.8585,84008.0
2023-10-25 11:00:00,107.0,107.7,106.98,107.7,28680.0,102.8297,103.5024,102.8105,103.5024,28680.0
2023-10-25 11:30:00,107.7,108.04,107.38,108.0,24170.0,103.5024,103.8292,103.1949,103.7907,24170.0
2023-10-25 12:00:00,107.97,108.18,107.65,107.7,20584.0,103.7619,103.9637,103.4544,103.5024,20584.0
2023-10-25 12:30:00,107.71,108.06,107.56,107.58,14044.0,103.512,103.8484,103.3679,103.3871,14044.0
2023-10-25 13:00:00,107.5,107.6,107.27,107.33,11182.0,103.3102,103.4063,103.0892,103.1468,11182.0
2023-10-25 13:30:00,107.32,107.69,107.13,107.41,16766.0,103.1372,103.4928,102.9546,103.2237,16766.0
2023-10-25 14:00:00,107.45,107.82,107.35,107.61,15265.0,103.2621,103.6177,103.166,103.4159,15265.0
2023-10-25 14:30:00,107.58,107.69,107.36,107.39,15501.0,103.3871,103.4928,103.1757,103.2045,15501.0
2023-10-25 15:00:00,107.41,107.41,107.17,107.26,32826.0,103.2237,103.2237,102.9931,103.0796,32826.0
2023-10-25 15:30:00,107.28,107.48,107.16,107.23,130613.0,103.0988,103.291,102.9834,103.0507,130613.0
2023-10-26 09:30:00,107.31,108.11,104.8,105.46,89132.0,103.1276,103.8964,100.7154,101.3497,89132.0
2023-10-26 10:00:00,105.29,105.89,105.27,105.42,64734.0,101.1863,101.7629,101.1671,101.3113,64734.0
2023-10-26 10:30:00,105.38,105.67,105.18,105.53,60181.0,101.2728,101.5515,101.0806,101.417,60181.0
2023-10-26 11:00:00,105.57,105.59,104.96,104.96,39113.0,101.4554,101.4746,100.8692,100.8692,39113.0
2023-10-26 11:30:00,104.91,105.02,104.33,104.53,34223.0,100.8211,100.9269,100.2637,100.456,34223.0
2023-10-26 12:00:00,104.47,104.47,103.6,103.66,43874.0,100.3983,100.3983,99.5622,99.6199,43874.0
2023-10-26 12:30:00,103.64,103.94,103.54,103.54,17574.0,99.6006,99.8889,99.5045,99.5045,17574.0
2023-10-26 13:00:00,103.45,103.85,103.18,103.18,24732.0,99.418,99.8025,99.1586,99.1586,24732.0
2023-10-26 13:30:00,103.17,103.88,103.05,103.7,37777.0,99.149,99.8313,99.0336,99.6583,37777.0
2023-10-26 14:00:00,103.7,103.93,103.52,103.78,34740.0,99.6583,99.8793,99.4853,99.7352,34740.0
2023-10-26 14:30:00,103.8,104.59,103.71,104.52,31319.0,99.7544,100.5136,99.6679,100.4463,31319.0
2023-10-26 15:00:00,104.54,104.58,104.28,104.28,47420.0,100.4656,100.504,100.2157,100.2157,47420.0
2023-10-26 15:30:00,104.27,104.34,103.95,104.34,191692.0,100.2061,100.2734,99.8986,100.2734,191692.0
2023-10-27 09:30:00,104.42,104.91,103.88,104.25,29100.0,100.3502,100.8211,99.8313,100.1869,29100.0
2023-10-27 10:00:00,104.11,105.0,103.81,104.91,13991.0,100.0523,100.9076,99.764,100.8211,13991.0
2023-10-27 10:30:00,104.94,105.18,104.68,105.18,23352.0,100.85,101.0806,100.6001,101.0806,23352.0
2023-10-27 11:00:00,105.09,105.1,104.61,104.84,42161.0,100.9941,101.0037,100.5328,100.7539,42161.0
2023-10-27 11:30:00,104.81,104.83,103.49,103.59,65068.0,100.725,100.7443,99.4565,99.5526,65068.0
2023-10-27 12:00:00,103.59,103.68,103.18,103.21,37709.0,99.5526,99.6391,99.1586,99.1874,37709.0
2023-10-27 12:30:00,103.21,103.51,103.16,103.35,40924.0,99.1874,99.4757,99.1393,99.3219,40924.0
2023-10-27 13:00:00,103.37,103.4,102.63,102.93,45055.0,99.3412,99.37,98.63,98.9183,45055.0
2023-10-27 13:30:00,102.95,102.95,102.07,102.31,66439.0,98.9375,98.9375,98.0918,98.3225,66439.0
2023-10-27 14:00:00,102.27,102.33,101.34,101.45,47417.0,98.284,98.3417,97.3903,97.496,47417.0
2023-10-27 14:30:00,101.46,102.03,101.46,101.53,50914.0,97.5056,98.0534,97.5056,97.5729,50914.0
2023-10-27 15:00:00,101.58,101.66,101.15,101.42,57269.0,97.6209,97.6978,97.2077,97.4672,57269.0
2023-10-27 15:30:00,101.39,101.64,100.98,100.99,243459.0,97.4383,97.6786,97.0443,97.0539,243459.0
2023-10-30 09:30:00,102.61,104.22,102.25,102.98,55247.0,98.6108,100.158,98.2648,98.9664,55247.0
2023-10-30 10:00:00,102.91,104.26,102.82,103.87,48417.0,98.8991,100.1965,98.8126,99.8217,48417.0
2023-10-30 10:30:00,103.81,104.25,103.24,104.14,41048.0,99.764,100.1869,99.2162,100.0812,41048.0
2023-10-30 11:00:00,104.16,104.98,104.16,104.98,48421.0,100.1004,100.8884,100.1004,100.8884,48421.0
2023-10-30 11:30:00,104.91,105.13,104.67,105.13,33003.0,100.8211,101.0326,100.5905,101.0326,33003.0
2023-10-30 12:00:00,105.15,105.27,104.97,105.08,27391.0,101.0518,101.1671,100.8788,100.9845,27391.0
2023-10-30 12:30:00,105.01,105.07,104.02,104.44,12497.0,100.9172,100.9749,99.9658,100.3695,12497.0
2023-10-30 13:00:00,104.45,104.57,104.17,104.51,11871.0,100.3791,100.4944,100.11,100.4367,11871.0
2023-10-30 13:30:00,104.53,104.75,104.22,104.73,9318.0,100.456,100.6674,100.158,100.6482,9318.0
2023-10-30 14:00:00,104.67,104.87,104.64,104.83,16687.0,100.5905,100.7827,100.5617,100.7443,16687.0
2023-10-30 14:30:00,104.87,105.55,104.84,105.41,34269.0,100.7827,101.4362,100.7539,101.3017,34269.0
2023-10-30 15:00:00,105.48,105.6,105.1,105.49,44966.0,101.3689,101.4842,101.0037,101.3785,44966.0
2023-10-30 15:30:00,105.48,105.48,105.14,105.27,216702.0,101.3689,101.3689,101.0422,101.1671,216702.0
2023-10-31 09:30:00,105.15,105.88,105.13,105.83,28590.0,101.0518,101.7533,101.0326,101.7053,28590.0
2023-10-31 10:00:00,105.78,106.07,105.61,105.97,26286.0,101.6572,101.9359,101.4939,101.8398,26286.0
2023-10-31 10:30:00,106.03,106.98,105.91,106.75,39484.0,101.8975,102.8105,101.7822,102.5894,39484.0
2023-10-31 11:00:00,106.78,106.87,106.55,106.86,25591.0,102.6183,102.7048,102.3972,102.6951,25591.0
2023-10-31 11:30:00,106.89,107.08,106.24,106.65,136277.0,102.724,102.9066,102.0993,102.4933,136277.0
2023-10-31 12:00:00,106.65,106.78,106.4,106.76,102187.0,102.4933,102.6183,102.2531,102.599,102187.0
2023-10-31 12:30:00,106.77,106.89,106.4,106.63,28735.0,102.6086,102.724,102.2531,102.4741,28735.0
2023-10-31 13:00:00,106.59,106.62,106.12,106.56,34575.0,102.4357,102.4645,101.984,102.4068,34575.0
2023-10-31 13:30:00,106.56,107.12,106.56,107.12,62403.0,102.4068,102.945,102.4068,102.945,62403.0
2023-10-31 14:00:00,107.16,107.37,107.09,107.18,57082.0,102.9834,103.1853,102.9162,103.0027,57082.0
2023-10-31 14:30:00,107.22,107.39,107.04,107.19,63078.0,103.0411,103.2045,102.8681,103.0123,63078.0
2023-10-31 15:00:00,107.2,107.28,106.75,106.8,31628.0,103.0219,103.0988,102.5894,102.6375,31628.0
2023-10-31 15:30:00,106.8,107.03,106.62,107.02,147621.0,102.6375,102.8585,102.4645,102.8489,147621.0
2023-11-01 09:30:00,106.73,106.73,104.0,105.7,59433.0,102.5702,102.5702,99.9466,101.5804,59433.0
2023-11-01 10:00:00,105.7,107.14,104.99,107.12,45616.0,101.5804,102.9642,100.898,102.945,45616.0
2023-11-01 10:30:00,107.11,107.26,106.66,107.11,25722.0,102.9354,103.0796,102.5029,102.9354,25722.0
2023-11-01 11:00:00,107.25,107.26,106.95,107.09,23031.0,103.0699,103.0796,102.7816,102.9162,23031.0
2023-11-01 11:30:00,107.11,107.56,107.11,107.55,22789.0,102.9354,103.3679,102.9354,103.3582,22789.0
2023-11-01 12:00:00,107.5,107.7,107.04,107.07,13056.0,103.3102,103.5024,102.8681,102.897,13056.0
2023-11-01 12:30:00,107.04,107.19,106.71,106.96,25103.0,102.8681,103.0123,102.551,102.7912,25103.0
2023-11-01 13:00:00,107.0,107.12,106.82,106.87,28816.0,102.8297,102.945,102.6567,102.7048,28816.0
2023-11-01 13:30:00,106.85,106.87,106.32,106.44,22038.0,102.6855,102.7048,102.1762,102.2915,22038.0
2023-11-01 14:00:00,106.49,106.62,106.01,106.42,28318.0,102.3396,102.4645,101.8783,102.2723,28318.0
2023-11-01 14:30:00,106.4,106.63,105.96,106.56,39881.0,102.2531,102.4741,101.8302,102.4068,39881.0
2023-11-01 15:00:00,106.62,107.03,106.6,107.0,49856.0,102.4645,102.8585,102.4453,102.8297,49856.0
2023-11-01 15:30:00,106.96,107.89,106.92,107.79,258527.0,102.7912,103.685,102.7528,103.5889,258527.0
2023-11-02 09:30:00,109.0,111.5,109.0,110.63,114104.0,104.7517,107.1543,104.7517,106.3182,114104.0
2023-11-02 10:00:00,110.44,110.99,110.44,110.52,35167.0,106.1356,106.6642,106.1356,106.2125,35167.0
2023-11-02 10:30:00,110.49,110.9,110.11,110.72,38890.0,106.1837,106.5777,105.8185,106.4047,38890.0
2023-11-02 11:00:00,110.74,110.86,110.38,110.45,19589.0,106.4239,106.5392,106.0779,106.1452,19589.0
2023-11-02 11:30:00,110.43,110.87,110.1,110.58,28624.0,106.126,106.5489,105.8089,106.2702,28624.0
2023-11-02 12:00:00,110.57,110.61,110.13,110.13,22977.0,106.2605,106.299,105.8377,105.8377,22977.0
2023-11-02 12:30:00,110.25,110.65,110.16,110.37,18621.0,105.953,106.3374,105.8665,106.0683,18621.0
2023-11-02 13:00:00,110.39,110.72,110.26,110.34,21639.0,106.0876,106.4047,105.9626,106.0395,21639.0
2023-11-02 13:30:00,110.4,110.69,110.33,110.42,13709.0,106.0972,106.3759,106.0299,106.1164,13709.0
2023-11-02 14:00:00,110.47,110.53,110.13,110.24,23819.0,106.1644,106.2221,105.8377,105.9434,23819.0
2023-11-02 14:30:00,110.18,110.31,110.07,110.12,24577.0,105.8857,106.0107,105.78,105.8281,24577.0
2023-11-02 15:00:00,110.15,110.49,110.14,110.34,22495.0,105.8569,106.1837,105.8473,106.0395,22495.0
2023-11-02 15:30:00,110.32,110.63,110.18,110.62,133437.0,106.0203,106.3182,105.8857,106.3086,133437.0
2023-11-03 09:30:00,112.0,114.0,112.0,112.13,50479.0,107.6348,109.5569,107.6348,107.7597,50479.0
2023-11-03 10:00:00,112.1,113.54,112.09,113.27,37194.0,107.7309,109.1148,107.7213,108.8553,37194.0
2023-11-03 10:30:00,113.28,113.46,112.88,113.16,35728.0,108.8649,109.0379,108.4805,108.7496,35728.0
2023-11-03 11:00:00,113.16,114.25,113.04,113.6,72128.0,108.7496,109.7971,108.6343,109.1725,72128.0
2023-11-03 11:30:00,113.67,114.19,113.62,114.13,27107.0,109.2397,109.7395,109.1917,109.6818,27107.0
2023-11-03 12:00:00,114.2,117.78,113.89,115.39,158597.0,109.7491,113.1895,109.4511,110.8927,158597.0
2023-11-03 12:30:00,115.45,115.64,114.88,115.37,70188.0,110.9503,111.1329,110.4026,110.8735,70188.0
2023-11-03 13:00:00,115.4,115.97,115.32,115.65,71375.0,110.9023,111.4501,110.8254,111.1426,71375.0
2023-11-03 13:30:00,115.62,116.05,115.5,116.03,52807.0,111.1137,111.527,110.9984,111.5077,52807.0
2023-11-03 14:00:00,116.01,116.19,115.5,115.57,42773.0,111.4885,111.6615,110.9984,111.0657,42773.0
2023-11-03 14:30:00,115.55,116.06,115.54,115.72,27289.0,111.0464,111.5366,111.0368,111.2098,27289.0
2023-11-03 15:00:00,115.69,115.83,115.5,115.75,73841.0,111.181,111.3155,110.9984,111.2387,73841.0
2023-11-03 15:30:00,115.72,115.72,115.17,115.28,249571.0,111.2098,111.2098,110.6813,110.787,249571.0
2023-11-06 09:30:00,115.45,116.3,114.38,114.39,52126.0,110.9503,111.7672,109.922,109.9317,52126.0
2023-11-06 10:00:00,114.53,115.25,114.51,114.97,28306.0,110.0662,110.7581,110.047,110.4891,28306.0
2023-11-06 10:30:00,114.97,115.74,114.62,114.7,26898.0,110.4891,111.229,110.1527,110.2296,26898.0
2023-11-06 11:00:00,114.67,114.94,114.56,114.69,28096.0,110.2007,110.4602,110.095,110.22,28096.0
2023-11-06 11:30:00,114.65,114.85,114.37,114.8,18713.0,110.1815,110.3737,109.9124,110.3257,18713.0
2023-11-06 12:00:00,114.85,115.0,114.44,114.67,14205.0,110.3737,110.5179,109.9797,110.2007,14205.0
2023-11-06 12:30:00,114.6,114.62,113.86,114.12,27477.0,110.1335,110.1527,109.4223,109.6722,27477.0
2023-11-06 13:00:00,114.17,114.17,113.39,113.72,15946.0,109.7202,109.7202,108.9706,109.2878,15946.0
2023-11-06 13:30:00,113.74,114.05,113.6,113.72,11972.0,109.307,109.6049,109.1725,109.2878,11972.0
2023-11-06 14:00:00,113.71,113.79,113.5,113.79,15814.0,109.2782,109.355,109.0763,109.355,15814.0
2023-11-06 14:30:00,113.84,114.57,113.84,114.54,16564.0,109.4031,110.1046,109.4031,110.0758,16564.0
2023-11-06 15:00:00,114.52,114.52,114.15,114.15,19220.0,110.0566,110.0566,109.701,109.701,19220.0
2023-11-06 15:30:00,114.13,114.75,114.11,114.54,116766.0,109.6818,110.2776,109.6626,110.0758,116766.0
2023-11-07 09:30:00,113.57,114.0,112.36,113.31,58203.0,109.1436,109.5569,107.9808,108.8938,58203.0
2023-11-07 10:00:00,113.31,113.83,112.87,113.73,55882.0,108.8938,109.3935,108.4709,109.2974,55882.0
2023-11-07 10:30:00,113.55,113.84,113.11,113.19,32491.0,109.1244,109.4031,108.7015,108.7784,32491.0
2023-11-07 11:00:00,113.14,113.46,113.07,113.29,38715.0,108.7304,109.0379,108.6631,108.8745,38715.0
2023-11-07 11:30:00,113.32,113.87,113.31,113.47,16151.0,108.9034,109.4319,108.8938,109.0475,16151.0
2023-11-07 12:00:00,113.44,113.69,113.31,113.57,19852.0,109.0187,109.2589,108.8938,109.1436,19852.0
2023-11-07 12:30:00,113.52,113.66,113.36,113.66,16035.0,109.0956,109.2301,108.9418,109.2301,16035.0
2023-11-07 13:00:00,113.78,114.09,113.56,113.57,21923.0,109.3454,109.6434,109.134,109.1436,21923.0
2023-11-07 13:30:00,113.5,113.67,113.22,113.36,23027.0,109.0763,109.2397,108.8073,108.9418,23027.0
2023-11-07 14:00:00,113.28,113.45,113.2,113.25,52732.0,108.8649,109.0283,108.788,108.8361,52732.0
2023-11-07 14:30:00,113.25,113.45,112.8,113.45,30963.0,108.8361,109.0283,108.4036,109.0283,30963.0
2023-11-07 15:00:00,113.43,113.56,113.07,113.08,36841.0,109.0091,109.134,108.6631,108.6727,36841.0
2023-11-07 15:30:00,113.13,114.24,113.11,113.93,198830.0,108.7208,109.7875,108.7015,109.4896,198830.0
2023-11-08 09:30:00,113.62,114.69,112.38,114.1,73106.0,109.1917,110.22,108.0,109.653,73106.0
2023-11-08 10:00:00,114.21,114.74,113.75,114.59,88898.0,109.7587,110.268,109.3166,110.1239,88898.0
2023-11-08 10:30:00,114.67,114.67,114.0,114.49,48192.0,110.2007,110.2007,109.5569,110.0278,48192.0
2023-11-08 11:00:00,114.45,114.53,113.89,114.03,29659.0,109.9893,110.0662,109.4511,109.5857,29659.0
2023-11-08 11:30:00,113.98,114.12,113.48,113.63,58255.0,109.5376,109.6722,109.0571,109.2013,58255.0
2023-11-08 12:00:00,113.55,113.63,112.68,113.15,68706.0,109.1244,109.2013,108.2883,108.74,68706.0
2023-11-08 12:30:00,113.1,113.1,112.29,112.37,15560.0,108.6919,108.6919,107.9135,107.9904,15560.0
2023-11-08 13:00:00,112.36,112.94,112.31,112.46,14983.0,107.9808,108.5382,107.9327,108.0769,14983.0
2023-11-08 13:30:00,112.5,112.83,112.49,112.64,8144.0,108.1153,108.4325,108.1057,108.2499,8144.0
2023-11-08 14:00:00,112.65,112.91,112.6,112.6,31125.0,108.2595,108.5093,108.2114,108.2114,31125.0
2023-11-08 14:30:00,112.59,112.71,112.4,112.59,12676.0,108.2018,108.3171,108.0192,108.2018,12676.0
2023-11-08 15:00:00,112.6,112.73,112.45,112.5,16215.0,108.2114,108.3364,108.0673,108.1153,16215.0
2023-11-08 15:30:00,112.42,112.9,112.28,112.62,100072.0,108.0384,108.4997,107.9039,108.2306,100072.0
2023-11-09 09:30:00,113.49,113.49,110.6,111.32,64527.0,109.0667,109.0667,106.2894,106.9813,64527.0
2023-11-09 10:00:00,111.4,112.28,111.22,111.79,45285.0,107.0582,107.9039,106.8852,107.433,45285.0
2023-11-09 10:30:00,111.83,112.1,111.66,111.82,15025.0,107.4714,107.7309,107.3081,107.4618,15025.0
2023-11-09 11:00:00,111.9,112.0,111.4,111.42,10657.0,107.5387,107.6348,107.0582,107.0774,10657.0
2023-11-09 11:30:00,111.35,111.73,111.22,111.26,16030.0,107.0101,107.3753,106.8852,106.9237,16030.0
2023-11-09 12:00:00,111.22,111.49,111.1,111.13,19177.0,106.8852,107.1447,106.7699,106.7987,19177.0
2023-11-09 12:30:00,111.13,111.54,111.07,111.37,28133.0,106.7987,107.1927,106.7411,107.0294,28133.0
2023-11-09 13:00:00,111.4,111.4,110.81,111.27,37299.0,107.0582,107.0582,106.4912,106.9333,37299.0
2023-11-09 13:30:00,111.23,111.23,110.68,110.97,38928.0,106.8948,106.8948,106.3663,106.645,38928.0
2023-11-09 14:00:00,110.94,111.01,110.36,110.97,64117.0,106.6161,106.6834,106.0587,106.645,64117.0
2023-11-09 14:30:00,110.97,111.45,110.86,111.4,58074.0,106.645,107.1062,106.5392,107.0582,58074.0
2023-11-09 15:00:00,111.4,111.65,111.21,111.32,31504.0,107.0582,107.2985,106.8756,106.9813,31504.0
2023-11-09 15:30:00,111.32,112.23,111.27,112.2,285586.0,106.9813,107.8558,106.9333,107.827,285586.0
2023-11-10 09:30:00,112.48,112.48,110.98,111.71,26688.0,108.0961,108.0961,106.6546,107.3561,26688.0
2023-11-10 10:00:00,111.64,111.71,110.29,110.29,79264.0,107.2888,107.3561,105.9915,105.9915,79264.0
2023-11-10 10:30:00,110.17,111.27,110.1,110.89,56282.0,105.8761,106.9333,105.8089,106.5681,56282.0
2023-11-10 11:00:00,110.96,111.96,110.91,111.32,58023.0,106.6353,107.5964,106.5873,106.9813,58023.0
2023-11-10 11:30:00,111.31,111.64,111.25,111.4,18430.0,106.9717,107.2888,106.914,107.0582,18430.0
2023-11-10 12:00:00,111.25,111.91,111.25,111.91,13994.0,106.914,107.5483,106.914,107.5483,13994.0
2023-11-10 12:30:00,111.96,112.93,111.93,112.92,15584.0,107.5964,108.5286,107.5675,108.519,15584.0
2023-11-10 13:00:00,112.89,113.3,112.6,113.18,18175.0,108.4901,108.8841,108.2114,108.7688,18175.0
2023-11-10 13:30:00,113.27,113.28,112.96,113.01,15783.0,108.8553,108.8649,108.5574,108.6054,15783.0
2023-11-10 14:00:00,113.01,113.27,112.91,112.91,16358.0,108.6054,108.8553,108.5093,108.5093,16358.0
2023-11-10 14:30:00,112.81,112.88,112.37,112.64,13704.0,108.4132,108.4805,107.9904,108.2499,13704.0
2023-11-10 15:00:00,112.61,112.66,111.94,112.15,40110.0,108.221,108.2691,107.5771,107.779,40110.0
2023-11-10 15:30:00,112.17,112.61,112.17,112.54,101567.0,107.7982,108.221,107.7982,108.1538,101567.0
2023-11-13 09:30:00,111.23,111.57,110.53,110.65,28540.0,106.8948,107.2216,106.2221,106.3374,28540.0
2023-11-13 10:00:00,110.55,111.01,110.18,110.86,24024.0,106.2413,106.6834,105.8857,106.5392,24024.0
2023-11-13 10:30:00,110.85,111.13,110.35,110.88,29718.0,106.5296,106.7987,106.0491,106.5585,29718.0
2023-11-13 11:00:00,110.82,111.11,110.71,111.07,21262.0,106.5008,106.7795,106.3951,106.7411,21262.0
2023-11-13 11:30:00,111.04,111.56,110.87,111.29,15219.0,106.7122,107.212,106.5489,106.9525,15219.0
2023-11-13 12:00:00,111.27,111.32,110.77,110.86,20296.0,106.9333,106.9813,106.4527,106.5392,20296.0
2023-11-13 12:30:00,110.87,111.19,110.73,111.13,12813.0,106.5489,106.8564,106.4143,106.7987,12813.0
2023-11-13 13:00:00,111.13,111.45,111.13,111.16,27315.0,106.7987,107.1062,106.7987,106.8275,27315.0
2023-11-13 13:30:00,111.11,111.15,110.66,110.69,23739.0,106.7795,106.8179,106.347,106.3759,23739.0
2023-11-13 14:00:00,110.75,110.77,110.07,110.21,42353.0,106.4335,106.4527,105.78,105.9146,42353.0
2023-11-13 14:30:00,110.24,110.63,110.23,110.45,34639.0,105.9434,106.3182,105.9338,106.1452,34639.0
2023-11-13 15:00:00,110.42,110.96,110.35,110.94,30414.0,106.1164,106.6353,106.0491,106.6161,30414.0
2023-11-13 15:30:00,111.0,111.07,110.42,110.45,142888.0,106.6738,106.7411,106.1164,106.1452,142888.0
2023-11-14 09:30:00,112.5,115.52,111.67,115.38,81531.0,108.1153,111.0176,107.3177,110.8831,81531.0
2023-11-14 10:00:00,115.44,116.15,115.25,116.11,67511.0,110.9407,111.6231,110.7581,111.5846,67511.0
2023-11-14 10:30:00,116.09,116.16,115.69,115.74,45465.0,111.5654,111.6327,111.181,111.229,45465.0
2023-11-14 11:00:00,115.79,116.26,115.64,115.82,39899.0,111.2771,111.7288,111.1329,111.3059,39899.0
2023-11-14 11:30:00,115.89,116.27,115.37,115.38,22422.0,111.3732,111.7384,110.8735,110.8831,22422.0
2023-11-14 12:00:00,115.34,115.37,114.01,114.27,69419.0,110.8446,110.8735,109.5665,109.8163,69419.0
2023-11-14 12:30:00,114.26,114.72,114.05,114.16,46411.0,109.8067,110.2488,109.6049,109.7106,46411.0
2023-11-14 13:00:00,114.13,114.4,114.02,114.3,33043.0,109.6818,109.9413,109.5761,109.8452,33043.0
2023-11-14 13:30:00,114.35,114.38,113.83,113.91,46674.0,109.8932,109.922,109.3935,109.4704,46674.0
2023-11-14 14:00:00,113.9,114.11,113.39,113.63,67033.0,109.4608,109.6626,108.9706,109.2013,67033.0
2023-11-14 14:30:00,113.61,113.82,113.53,113.66,34070.0,109.1821,109.3839,109.1052,109.2301,34070.0
2023-11-14 15:00:00,113.68,114.22,113.64,113.95,54282.0,109.2493,109.7683,109.2109,109.5088,54282.0
2023-11-14 15:30:00,113.95,113.99,113.55,113.96,274589.0,109.5088,109.5472,109.1244,109.5184,274589.0
2023-11-15 09:30:00,116.16,118.69,116.16,117.56,225291.0,111.6327,114.0641,111.6327,112.9781,225291.0
2023-11-15 10:00:00,117.5,118.95,117.5,118.0,161764.0,112.9204,114.3139,112.9204,113.401,161764.0
2023-11-15 10:30:00,117.91,118.44,117.69,117.83,109275.0,113.3145,113.8238,113.103,113.2376,109275.0
2023-11-15 11:00:00,117.89,119.1,117.75,118.56,81653.0,113.2952,114.4581,113.1607,113.9391,81653.0
2023-11-15 11:30:00,118.63,118.8,117.76,117.94,77483.0,114.0064,114.1698,113.1703,113.3433,77483.0
2023-11-15 12:00:00,117.9,118.33,117.54,118.31,58590.0,113.3049,113.7181,112.9589,113.6989,58590.0
2023-11-15 12:30:00,118.32,118.44,117.25,117.26,85028.0,113.7085,113.8238,112.6802,112.6898,85028.0
2023-11-15 13:00:00,117.16,117.32,116.7,117.0,100733.0,112.5937,112.7475,112.1516,112.4399,100733.0
2023-11-15 13:30:00,116.96,117.88,116.89,117.72,71189.0,112.4015,113.2856,112.3342,113.1319,71189.0
2023-11-15 14:00:00,117.77,118.07,117.52,117.84,57112.0,113.1799,113.4682,112.9397,113.2472,57112.0
2023-11-15 14:30:00,117.87,118.04,117.73,117.98,51727.0,113.276,113.4394,113.1415,113.3817,51727.0
2023-11-15 15:00:00,117.98,118.28,117.89,118.16,70693.0,113.3817,113.67,113.2952,113.5547,70693.0
2023-11-15 15:30:00,118.16,118.6,117.67,117.83,372368.0,113.5547,113.9776,113.0838,113.2376,372368.0
2023-11-16 09:30:00,116.89,117.54,116.35,117.23,34379.0,112.3342,112.9589,111.8153,112.661,34379.0
2023-11-16 10:00:00,117.47,117.63,116.72,116.8,31305.0,112.8916,113.0454,112.1708,112.2477,31305.0
2023-11-16 10:30:00,116.9,116.98,116.06,116.42,38580.0,112.3438,112.4207,111.5366,111.8825,38580.0
2023-11-16 11:00:00,116.42,116.67,116.2,116.34,15811.0,111.8825,112.1228,111.6711,111.8057,15811.0
2023-11-16 11:30:00,116.25,116.34,115.49,115.67,32246.0,111.7192,111.8057,110.9888,111.1618,32246.0
2023-11-16 12:00:00,115.71,116.27,115.66,116.25,18196.0,111.2002,111.7384,111.1522,111.7192,18196.0
2023-11-16 12:30:00,116.22,116.47,116.07,116.16,16522.0,111.6903,111.9306,111.5462,111.6327,16522.0
2023-11-16 13:00:00,116.16,116.37,115.85,115.97,20313.0,111.6327,111.8345,111.3348,111.4501,20313.0
2023-11-16 13:30:00,115.94,116.08,115.58,115.72,18208.0,111.4212,111.5558,111.0753,111.2098,18208.0
2023-11-16 14:00:00,115.73,115.92,115.21,115.23,15760.0,111.2194,111.402,110.7197,110.7389,15760.0
2023-11-16 14:30:00,115.21,115.36,114.85,114.97,47970.0,110.7197,110.8639,110.3737,110.4891,47970.0
2023-11-16 15:00:00,114.94,115.57,114.82,115.11,50164.0,110.4602,111.0657,110.3449,110.6236,50164.0
2023-11-16 15:30:00,115.12,115.6,115.06,115.37,173450.0,110.6332,111.0945,110.5755,110.8735,173450.0
2023-11-17 09:30:00,117.9,118.88,116.79,118.22,109942.0,113.3049,114.2467,112.2381,113.6124,109942.0
2023-11-17 10:00:00,118.16,118.92,117.83,118.07,85468.0,113.5547,114.2851,113.2376,113.4682,85468.0
2023-11-17 10:30:00,118.14,119.31,117.93,118.99,124832.0,113.5355,114.6599,113.3337,114.3524,124832.0
2023-11-17 11:00:00,118.86,119.05,118.43,118.55,42187.0,114.2274,114.41,113.8142,113.9295,42187.0
2023-11-17 11:30:00,118.58,118.81,118.18,118.75,27380.0,113.9584,114.1794,113.5739,114.1217,27380.0
2023-11-17 12:00:00,118.74,119.08,118.53,118.72,32105.0,114.1121,114.4389,113.9103,114.0929,32105.0
2023-11-17 12:30:00,118.68,118.73,118.39,118.55,19920.0,114.0545,114.1025,113.7758,113.9295,19920.0
2023-11-17 13:00:00,118.56,118.61,118.38,118.38,37297.0,113.9391,113.9872,113.7662,113.7662,37297.0
2023-11-17 13:30:00,118.45,118.94,118.39,118.94,59722.0,113.8334,114.3043,113.7758,114.3043,59722.0
2023-11-17 14:00:00,118.97,119.05,118.47,118.48,30497.0,114.3332,114.41,113.8526,113.8623,30497.0
2023-11-17 14:30:00,118.43,118.48,118.11,118.29,32062.0,113.8142,113.8623,113.5067,113.6797,32062.0
2023-11-17 15:00:00,118.3,118.94,118.24,118.7,45062.0,113.6893,114.3043,113.6316,114.0737,45062.0
2023-11-17 15:30:00,118.68,118.68,117.89,118.13,139005.0,114.0545,114.0545,113.2952,113.5259,139005.0
2023-11-20 09:30:00,118.0,120.31,117.71,118.97,243859.0,113.401,115.6209,113.1223,114.3332,243859.0
2023-11-20 10:00:00,119.03,119.23,118.36,119.01,68679.0,114.3908,114.583,113.7469,114.3716,68679.0
2023-11-20 10:30:00,118.92,119.74,118.87,119.46,78330.0,114.2851,115.0731,114.2371,114.8041,78330.0
2023-11-20 11:00:00,119.45,119.5,118.91,118.93,74376.0,114.7944,114.8425,114.2755,114.2947,74376.0
2023-11-20 11:30:00,118.94,119.09,118.56,118.72,58155.0,114.3043,114.4485,113.9391,114.0929,58155.0
2023-11-20 12:00:00,118.69,119.23,118.53,118.56,67296.0,114.0641,114.583,113.9103,113.9391,67296.0
2023-11-20 12:30:00,118.53,118.98,118.36,118.96,73653.0,113.9103,114.3428,113.7469,114.3235,73653.0
2023-11-20 13:00:00,119.0,119.57,118.96,119.41,58396.0,114.362,114.9098,114.3235,114.756,58396.0
2023-11-20 13:30:00,119.44,119.69,119.13,119.29,56392.0,114.7848,115.0251,114.4869,114.6407,56392.0
2023-11-20 14:00:00,119.29,119.51,119.18,119.32,42295.0,114.6407,114.8521,114.535,114.6695,42295.0
2023-11-20 14:30:00,119.32,119.86,119.31,119.78,92431.0,114.6695,115.1885,114.6599,115.1116,92431.0
2023-11-20 15:00:00,119.77,120.09,119.67,119.82,156995.0,115.102,115.4095,115.0059,115.15,156995.0
2023-11-20 15:30:00,119.82,120.04,118.99,118.99,381696.0,115.15,115.3615,114.3524,114.3524,381696.0
2023-11-21 09:30:00,129.75,133.82,128.0,131.86,1251701.0,124.693,128.6044,123.0112,126.7208,1251701.0
2023-11-21 10:00:00,131.86,132.66,127.46,127.58,623887.0,126.7208,127.4896,122.4923,122.6076,623887.0
2023-11-21 10:30:00,127.57,128.0,125.54,126.55,484209.0,122.598,123.0112,120.6471,121.6177,484209.0
2023-11-21 11:00:00,126.54,126.75,124.24,125.27,450667.0,121.6081,121.8099,119.3978,120.3876,450667.0
2023-11-21 11:30:00,125.27,125.7,123.46,123.53,336619.0,120.3876,120.8009,118.6482,118.7154,336619.0
2023-11-21 12:00:00,123.59,124.76,123.54,124.12,259958.0,118.7731,119.8975,118.725,119.2824,259958.0
2023-11-21 12:30:00,124.13,124.75,123.8,124.0,224830.0,119.292,119.8879,118.9749,119.1671,224830.0
2023-11-21 13:00:00,123.97,124.0,122.91,123.35,181087.0,119.1383,119.1671,118.1196,118.5424,181087.0
2023-11-21 13:30:00,123.31,124.42,123.28,124.3,211493.0,118.504,119.5707,118.4752,119.4554,211493.0
2023-11-21 14:00:00,124.34,124.35,123.4,123.61,195315.0,119.4939,119.5035,118.5905,118.7923,195315.0
2023-11-21 14:30:00,123.6,123.81,123.09,123.48,123862.0,118.7827,118.9845,118.2926,118.6674,123862.0
2023-11-21 15:00:00,123.45,124.1,122.03,122.51,292749.0,118.6385,119.2632,117.2739,117.7352,292749.0
2023-11-21 15:30:00,122.53,123.03,121.49,121.56,691958.0,117.7544,118.2349,116.7549,116.8222,691958.0
2023-11-22 09:30:00,121.91,122.71,121.12,122.47,145733.0,117.1586,117.9274,116.3994,117.6967,145733.0
2023-11-22 10:00:00,122.5,122.5,120.11,121.87,130169.0,117.7256,117.7256,115.4287,117.1201,130169.0
2023-11-22 10:30:00,121.87,122.38,121.13,121.58,79984.0,117.1201,117.6103,116.409,116.8414,79984.0
2023-11-22 11:00:00,121.68,122.2,121.39,121.39,60751.0,116.9375,117.4373,116.6588,116.6588,60751.0
2023-11-22 11:30:00,121.5,122.35,121.4,122.3,58433.0,116.7645,117.5814,116.6684,117.5334,58433.0
2023-11-22 12:00:00,122.33,122.44,122.01,122.06,37910.0,117.5622,117.6679,117.2547,117.3027,37910.0
2023-11-22 12:30:00,122.08,122.38,121.84,122.11,25109.0,117.3219,117.6103,117.0913,117.3508,25109.0
2023-11-22 13:00:00,122.06,122.2,121.81,122.01,38966.0,117.3027,117.4373,117.0625,117.2547,38966.0
2023-11-22 13:30:00,121.96,122.12,121.62,121.67,30558.0,117.2066,117.3604,116.8799,116.9279,30558.0
2023-11-22 14:00:00,121.64,121.95,121.58,121.86,25772.0,116.8991,117.197,116.8414,117.1105,25772.0
2023-11-22 14:30:00,121.89,121.92,121.39,121.69,31484.0,117.1393,117.1682,116.6588,116.9471,31484.0
2023-11-22 15:00:00,121.72,121.84,121.48,121.75,44944.0,116.976,117.0913,116.7453,117.0048,44944.0
2023-11-22 15:30:00,121.79,122.08,121.61,121.78,229176.0,117.0432,117.3219,116.8703,117.0336,229176.0
2023-11-24 09:30:00,122.76,123.57,121.71,122.49,98988.0,117.9754,118.7539,116.9664,117.716,98988.0
2023-11-24 10:00:00,122.39,122.5,121.57,122.09,55404.0,117.6199,117.7256,116.8318,117.3316,55404.0
2023-11-24 10:30:00,122.1,122.94,121.86,122.13,60295.0,117.3412,118.1484,117.1105,117.37,60295.0
2023-11-24 11:00:00,122.15,122.42,121.81,122.15,38927.0,117.3892,117.6487,117.0625,117.3892,38927.0
2023-11-24 11:30:00,122.17,122.47,122.05,122.35,42263.0,117.4084,117.6967,117.2931,117.5814,42263.0
2023-11-24 12:00:00,122.34,122.82,122.33,122.72,60715.0,117.5718,118.0331,117.5622,117.937,60715.0
2023-11-24 12:30:00,122.67,123.56,122.49,123.5,185197.0,117.8889,118.7443,117.716,118.6866,185197.0
2023-11-27 09:30:00,122.24,122.44,120.36,120.44,113845.0,117.4757,117.6679,115.669,115.7459,113845.0
2023-11-27 10:00:00,120.4,121.26,120.11,120.39,116449.0,115.7074,116.5339,115.4287,115.6978,116449.0
2023-11-27 10:30:00,120.3,120.72,119.86,120.29,101830.0,115.6113,116.0149,115.1885,115.6017,101830.0
2023-11-27 11:00:00,120.3,121.09,119.84,120.99,79067.0,115.6113,116.3705,115.1692,116.2744,79067.0
2023-11-27 11:30:00,121.04,121.18,120.66,120.8,42713.0,116.3225,116.457,115.9573,116.0918,42713.0
2023-11-27 12:00:00,120.83,121.03,120.68,120.78,54414.0,116.1207,116.3129,115.9765,116.0726,54414.0
2023-11-27 12:30:00,120.83,121.31,120.83,121.14,34660.0,116.1207,116.582,116.1207,116.4186,34660.0
2023-11-27 13:00:00,121.1,121.48,121.0,121.29,40317.0,116.3801,116.7453,116.284,116.5627,40317.0
2023-11-27 13:30:00,121.3,121.65,120.72,120.85,33805.0,116.5723,116.9087,116.0149,116.1399,33805.0
2023-11-27 14:00:00,120.83,121.0,120.74,120.9,35276.0,116.1207,116.284,116.0342,116.1879,35276.0
2023-11-27 14:30:00,120.88,121.06,120.68,121.02,57495.0,116.1687,116.3417,115.9765,116.3033,57495.0
2023-11-27 15:00:00,121.01,121.07,120.82,120.95,44235.0,116.2936,116.3513,116.1111,116.236,44235.0
2023-11-27 15:30:00,120.95,121.65,120.9,121.42,380849.0,116.236,116.9087,116.1879,116.6877,380849.0
2023-11-28 09:30:00,120.6,122.39,120.39,122.01,63058.0,115.8996,117.6199,115.6978,117.2547,63058.0
2023-11-28 10:00:00,121.96,123.04,121.76,122.85,50077.0,117.2066,118.2445,117.0144,118.0619,50077.0
2023-11-28 10:30:00,122.85,123.66,122.63,123.5,54887.0,118.0619,118.8404,117.8505,118.6866,54887.0
2023-11-28 11:00:00,123.55,123.76,123.12,123.49,55152.0,118.7346,118.9365,118.3214,118.677,55152.0
2023-11-28 11:30:00,123.38,124.21,123.37,124.17,70460.0,118.5713,119.3689,118.5617,119.3305,70460.0
2023-11-28 12:00:00,124.14,124.18,123.7,123.77,41073.0,119.3017,119.3401,118.8788,118.9461,41073.0
2023-11-28 12:30:00,123.76,123.79,123.48,123.74,32791.0,118.9365,118.9653,118.6674,118.9172,32791.0
2023-11-28 13:00:00,123.76,123.92,123.39,123.91,52769.0,118.9365,119.0902,118.5809,119.0806,52769.0
2023-11-28 13:30:00,123.89,123.93,123.19,123.35,52520.0,119.0614,119.0998,118.3887,118.5424,52520.0
2023-11-28 14:00:00,123.36,123.97,123.26,123.93,46328.0,118.5521,119.1383,118.456,119.0998,46328.0
2023-11-28 14:30:00,123.97,124.44,123.95,124.25,56347.0,119.1383,119.59,119.1191,119.4074,56347.0
2023-11-28 15:00:00,124.22,124.41,123.95,124.37,62119.0,119.3785,119.5611,119.1191,119.5227,62119.0
2023-11-28 15:30:00,124.39,124.98,124.31,124.63,347730.0,119.5419,120.1089,119.465,119.7726,347730.0
2023-11-29 09:30:00,124.76,126.89,124.74,126.75,184856.0,119.8975,121.9445,119.8783,121.8099,184856.0
2023-11-29 10:00:00,126.63,127.35,125.82,125.82,115281.0,121.6946,122.3865,120.9162,120.9162,115281.0
2023-11-29 10:30:00,125.9,126.51,125.64,126.36,78318.0,120.9931,121.5793,120.7432,121.4351,78318.0
2023-11-29 11:00:00,126.41,126.78,126.06,126.56,42792.0,121.4832,121.8388,121.1468,121.6273,42792.0
2023-11-29 11:30:00,126.54,127.35,126.38,127.23,65813.0,121.6081,122.3865,121.4544,122.2712,65813.0
2023-11-29 12:00:00,127.22,127.9,126.93,127.56,67693.0,122.2616,122.9151,121.9829,122.5884,67693.0
2023-11-29 12:30:00,127.57,127.87,127.45,127.54,63697.0,122.598,122.8863,122.4826,122.5691,63697.0
2023-11-29 13:00:00,127.51,127.74,127.26,127.69,77945.0,122.5403,122.7613,122.3001,122.7133,77945.0
2023-11-29 13:30:00,127.72,127.99,127.54,127.81,46184.0,122.7421,123.0016,122.5691,122.8286,46184.0
2023-11-29 14:00:00,127.78,128.02,127.67,127.91,35237.0,122.7998,123.0304,122.6941,122.9247,35237.0
2023-11-29 14:30:00,127.91,127.95,127.32,127.85,84308.0,122.9247,122.9632,122.3577,122.8671,84308.0
2023-11-29 15:00:00,127.82,128.01,127.63,128.01,85415.0,122.8382,123.0208,122.6556,123.0208,85415.0
2023-11-29 15:30:00,127.99,128.13,127.8,128.03,237613.0,123.0016,123.1361,122.819,123.04,237613.0
2023-11-30 09:30:00,128.51,128.54,126.24,127.57,89830.0,123.5013,123.5302,121.3198,122.598,89830.0
2023-11-30 10:00:00,127.64,128.34,127.29,127.91,91321.0,122.6652,123.338,122.3289,122.9247,91321.0
2023-11-30 10:30:00,127.86,128.86,127.77,128.83,83881.0,122.8767,123.8377,122.7902,123.8089,83881.0
2023-11-30 11:00:00,128.84,129.05,128.43,128.9,46781.0,123.8185,124.0203,123.4245,123.8761,46781.0
2023-11-30 11:30:00,128.92,129.08,128.38,128.43,34070.0,123.8954,124.0491,123.3764,123.4245,34070.0
2023-11-30 12:00:00,128.43,128.62,127.8,127.96,54590.0,123.4245,123.607,122.819,122.9728,54590.0
2023-11-30 12:30:00,128.13,128.39,128.03,128.22,28136.0,123.1361,123.386,123.04,123.2226,28136.0
2023-11-30 13:00:00,128.2,128.67,128.08,128.54,28509.0,123.2034,123.6551,123.0881,123.5302,28509.0
2023-11-30 13:30:00,128.55,129.0,128.45,128.95,35856.0,123.5398,123.9722,123.4437,123.9242,35856.0
2023-11-30 14:00:00,128.98,129.52,128.97,129.39,55604.0,123.953,124.472,123.9434,124.347,55604.0
2023-11-30 14:30:00,129.39,129.9,129.37,129.75,46286.0,124.347,124.8372,124.3278,124.693,46286.0
2023-11-30 15:00:00,129.79,129.79,128.83,129.07,48854.0,124.7314,124.7314,123.8089,124.0395,48854.0
2023-11-30 15:30:00,129.07,130.35,129.04,130.09,232124.0,124.0395,125.2696,124.0107,125.0198,232124.0
2023-12-01 09:30:00,130.72,132.61,130.72,132.34,77458.0,125.6252,127.4415,125.6252,127.1821,77458.0
2023-12-01 10:00:00,132.4,133.4,132.15,133.4,79822.0,127.2397,128.2007,126.9995,128.2007,79822.0
2023-12-01 10:30:00,133.32,134.18,132.49,132.6,117610.0,128.1239,128.9503,127.3262,127.4319,117610.0
2023-12-01 11:00:00,132.57,134.18,132.41,134.15,61866.0,127.4031,128.9503,127.2493,128.9215,61866.0
2023-12-01 11:30:00,134.18,135.4,133.83,135.27,125093.0,128.9503,130.1228,128.614,129.9979,125093.0
2023-12-01 12:00:00,135.27,135.74,134.92,135.47,51569.0,129.9979,130.4495,129.6615,130.1901,51569.0
2023-12-01 12:30:00,135.45,136.08,135.44,136.06,67133.0,130.1708,130.7763,130.1612,130.7571,67133.0
2023-12-01 13:00:00,136.06,136.33,135.87,136.25,47378.0,130.7571,131.0166,130.5745,130.9397,47378.0
2023-12-01 13:30:00,136.28,136.47,135.69,136.0,48741.0,130.9685,131.1511,130.4015,130.6994,48741.0
2023-12-01 14:00:00,136.03,136.12,135.76,136.0,37843.0,130.7282,130.8147,130.4688,130.6994,37843.0
2023-12-01 14:30:00,136.09,136.75,136.02,136.73,53438.0,130.7859,131.4202,130.7186,131.401,53438.0
2023-12-01 15:00:00,136.74,137.79,136.73,137.67,124456.0,131.4106,132.4196,131.401,132.3043,124456.0
2023-12-01 15:30:00,137.72,138.34,137.57,138.25,317176.0,132.3524,132.9482,132.2082,132.8617,317176.0
2023-12-04 09:30:00,138.19,141.57,137.82,140.03,113470.0,132.8041,136.0523,132.4485,134.5723,113470.0
2023-12-04 10:00:00,140.04,140.95,139.51,139.94,96636.0,134.582,135.4565,134.0726,134.4859,96636.0
2023-12-04 10:30:00,139.85,140.56,139.43,140.56,106361.0,134.3994,135.0817,133.9957,135.0817,106361.0
2023-12-04 11:00:00,140.57,141.13,140.25,140.89,65790.0,135.0913,135.6295,134.7838,135.3988,65790.0
2023-12-04 11:30:00,140.85,141.94,140.38,141.68,88909.0,135.3604,136.4079,134.9087,136.158,88909.0
2023-12-04 12:00:00,141.68,142.09,141.5,141.97,58857.0,136.158,136.5521,135.9851,136.4367,58857.0
2023-12-04 12:30:00,142.05,142.51,141.9,142.32,54427.0,136.5136,136.9557,136.3695,136.7731,54427.0
2023-12-04 13:00:00,142.31,142.31,140.89,140.94,57807.0,136.7635,136.7635,135.3988,135.4469,57807.0
2023-12-04 13:30:00,140.93,141.25,140.71,141.13,39196.0,135.4373,135.7448,135.2258,135.6295,39196.0
2023-12-04 14:00:00,141.13,141.26,140.45,140.58,46196.0,135.6295,135.7544,134.976,135.1009,46196.0
2023-12-04 14:30:00,140.56,141.03,140.44,140.81,49805.0,135.0817,135.5334,134.9664,135.3219,49805.0
2023-12-04 15:00:00,140.87,141.12,140.5,140.72,104819.0,135.3796,135.6199,135.024,135.2355,104819.0
2023-12-04 15:30:00,140.64,141.36,140.52,141.17,357566.0,135.1586,135.8505,135.0432,135.6679,357566.0
2023-12-05 09:30:00,140.05,140.32,138.63,138.85,49898.0,134.5916,134.851,133.2269,133.4383,49898.0
2023-12-05 10:00:00,138.85,139.2,137.74,138.82,77222.0,133.4383,133.7747,132.3716,133.4095,77222.0
2023-12-05 10:30:00,138.85,138.89,137.84,138.08,41440.0,133.4383,133.4768,132.4677,132.6983,41440.0
2023-12-05 11:00:00,138.06,138.09,136.67,137.06,52217.0,132.6791,132.708,131.3433,131.7181,52217.0
2023-12-05 11:30:00,137.11,137.52,136.48,136.79,34208.0,131.7661,132.1602,131.1607,131.4586,34208.0
2023-12-05 12:00:00,136.86,137.23,136.71,137.21,22616.0,131.5259,131.8815,131.3817,131.8623,22616.0
2023-12-05 12:30:00,137.28,137.31,136.63,137.16,34020.0,131.9295,131.9584,131.3049,131.8142,34020.0
2023-12-05 13:00:00,137.14,137.66,136.96,137.5,23573.0,131.795,132.2947,131.622,132.1409,23573.0
2023-12-05 13:30:00,137.5,137.77,137.28,137.71,24303.0,132.1409,132.4004,131.9295,132.3428,24303.0
2023-12-05 14:00:00,137.76,137.76,137.06,137.14,22797.0,132.3908,132.3908,131.7181,131.795,22797.0
2023-12-05 14:30:00,137.12,137.3,136.85,137.13,24262.0,131.7758,131.9487,131.5163,131.7854,24262.0
2023-12-05 15:00:00,137.11,137.11,136.63,136.63,42860.0,131.7661,131.7661,131.3049,131.3049,42860.0
2023-12-05 15:30:00,136.64,137.34,136.61,137.18,189059.0,131.3145,131.9872,131.2856,131.8334,189059.0
2023-12-06 09:30:00,138.79,140.27,138.09,140.1,43786.0,133.3807,134.803,132.708,134.6396,43786.0
2023-12-06 10:00:00,140.18,140.41,139.17,139.18,49251.0,134.7165,134.9375,133.7459,133.7555,49251.0
2023-12-06 10:30:00,139.23,139.75,138.33,138.44,44646.0,133.8035,134.3033,132.9386,133.0443,44646.0
2023-12-06 11:00:00,138.49,139.22,138.35,138.81,24642.0,133.0924,133.7939,132.9578,133.3999,24642.0
2023-12-06 11:30:00,138.96,139.46,138.74,139.41,38746.0,133.544,134.0246,133.3326,133.9765,38746.0
2023-12-06 12:00:00,139.38,139.67,139.2,139.64,16236.0,133.9477,134.2264,133.7747,134.1975,16236.0
2023-12-06 12:30:00,139.64,139.75,139.01,139.17,21142.0,134.1975,134.3033,133.5921,133.7459,21142.0
2023-12-06 13:00:00,139.22,139.28,138.81,139.09,18031.0,133.7939,133.8516,133.3999,133.669,18031.0
2023-12-06 13:30:00,139.03,139.31,138.81,138.84,14047.0,133.6113,133.8804,133.3999,133.4287,14047.0
2023-12-06 14:00:00,138.84,138.99,138.53,138.59,17418.0,133.4287,133.5729,133.1308,133.1885,17418.0
2023-12-06 14:30:00,138.57,139.16,138.56,138.87,16064.0,133.1692,133.7363,133.1596,133.4576,16064.0
2023-12-06 15:00:00,138.87,139.08,138.61,138.69,29801.0,133.4576,133.6594,133.2077,133.2846,29801.0
2023-12-06 15:30:00,138.65,138.82,138.16,138.49,156575.0,133.2461,133.4095,132.7752,133.0924,156575.0
2023-12-07 09:30:00,138.97,139.41,137.81,138.81,58537.0,133.5537,133.9765,132.4389,133.3999,58537.0
2023-12-07 10:00:00,138.69,139.4,138.21,139.17,51105.0,133.2846,133.9669,132.8233,133.7459,51105.0
2023-12-07 10:30:00,139.16,139.16,137.68,137.68,39154.0,133.7363,133.7363,132.3139,132.3139,39154.0
2023-12-07 11:00:00,137.75,137.84,136.44,137.02,41696.0,132.3812,132.4677,131.1223,131.6797,41696.0
2023-12-07 11:30:00,137.1,137.75,137.1,137.41,21275.0,131.7565,132.3812,131.7565,132.0545,21275.0
2023-12-07 12:00:00,137.43,137.53,136.84,137.07,17597.0,132.0737,132.1698,131.5067,131.7277,17597.0
2023-12-07 12:30:00,137.13,137.31,136.94,137.03,14788.0,131.7854,131.9584,131.6028,131.6893,14788.0
2023-12-07 13:00:00,137.11,137.6,137.06,137.59,13034.0,131.7661,132.2371,131.7181,132.2274,13034.0
2023-12-07 13:30:00,137.65,137.71,137.02,137.2,10404.0,132.2851,132.3428,131.6797,131.8526,10404.0
2023-12-07 14:00:00,137.27,137.73,137.09,137.15,10467.0,131.9199,132.362,131.7469,131.8046,10467.0
2023-12-07 14:30:00,137.05,137.47,137.04,137.11,22392.0,131.7085,132.1121,131.6989,131.7661,22392.0
2023-12-07 15:00:00,137.1,137.19,136.73,136.75,30900.0,131.7565,131.843,131.401,131.4202,30900.0
2023-12-07 15:30:00,136.78,137.48,136.69,137.46,130988.0,131.449,132.1217,131.3625,132.1025,130988.0
2023-12-08 09:30:00,137.17,137.88,136.58,136.86,23051.0,131.8238,132.5061,131.2568,131.5259,23051.0
2023-12-08 10:00:00,137.06,137.86,136.8,137.64,40429.0,131.7181,132.4869,131.4682,132.2755,40429.0
2023-12-08 10:30:00,137.65,138.3,137.35,137.74,36828.0,132.2851,132.9098,131.9968,132.3716,36828.0
2023-12-08 11:00:00,137.74,137.85,137.08,137.44,30742.0,132.3716,132.4773,131.7373,132.0833,30742.0
2023-12-08 11:30:00,137.49,137.85,137.33,137.33,20823.0,132.1313,132.4773,131.9776,131.9776,20823.0
2023-12-08 12:00:00,137.33,137.89,137.33,137.69,17725.0,131.9776,132.5157,131.9776,132.3235,17725.0
2023-12-08 12:30:00,137.73,138.09,137.55,137.69,25853.0,132.362,132.708,132.189,132.3235,25853.0
2023-12-08 13:00:00,137.72,137.95,137.57,137.87,22901.0,132.3524,132.5734,132.2082,132.4965,22901.0
2023-12-08 13:30:00,137.82,137.98,137.64,137.81,21705.0,132.4485,132.6022,132.2755,132.4389,21705.0
2023-12-08 14:00:00,137.83,138.07,137.63,138.07,21884.0,132.4581,132.6887,132.2659,132.6887,21884.0
2023-12-08 14:30:00,138.05,138.37,138.05,138.19,17169.0,132.6695,132.977,132.6695,132.8041,17169.0
2023-12-08 15:00:00,138.2,138.36,138.0,138.29,21717.0,132.8137,132.9674,132.6215,132.9002,21717.0
2023-12-08 15:30:00,138.26,138.82,138.07,138.08,123790.0,132.8713,133.4095,132.6887,132.6983,123790.0
2023-12-11 09:30:00,138.25,139.06,138.14,138.48,46602.0,132.8617,133.6401,132.756,133.0828,46602.0
2023-12-11 10:00:00,138.57,138.94,137.99,138.25,50943.0,133.1692,133.5248,132.6119,132.8617,50943.0
2023-12-11 10:30:00,138.25,139.11,138.11,139.02,82918.0,132.8617,133.6882,132.7272,133.6017,82918.0
2023-12-11 11:00:00,139.02,139.75,139.01,139.69,84460.0,133.6017,134.3033,133.5921,134.2456,84460.0
2023-12-11 11:30:00,139.69,140.83,139.6,140.83,126508.0,134.2456,135.3412,134.1591,135.3412,126508.0
2023-12-11 12:00:00,140.84,140.85,139.73,139.93,62694.0,135.3508,135.3604,134.284,134.4762,62694.0
2023-12-11 12:30:00,139.92,140.58,139.7,140.51,72874.0,134.4666,135.1009,134.2552,135.0336,72874.0
2023-12-11 13:00:00,140.6,141.0,140.5,140.94,32782.0,135.1201,135.5045,135.024,135.4469,32782.0
2023-12-11 13:30:00,140.96,141.12,140.68,141.08,49049.0,135.4661,135.6199,135.197,135.5814,49049.0
2023-12-11 14:00:00,141.07,141.12,140.9,141.08,34792.0,135.5718,135.6199,135.4084,135.5814,34792.0
2023-12-11 14:30:00,141.09,141.16,140.27,140.31,37978.0,135.591,135.6583,134.803,134.8414,37978.0
2023-12-11 15:00:00,140.28,140.29,139.34,139.34,63620.0,134.8126,134.8222,133.9092,133.9092,63620.0
2023-12-11 15:30:00,139.38,139.44,138.88,138.92,186984.0,133.9477,134.0053,133.4672,133.5056,186984.0
2023-12-12 09:30:00,139.62,139.62,137.05,138.47,22769.0,134.1783,134.1783,131.7085,133.0731,22769.0
2023-12-12 10:00:00,138.53,138.79,137.73,138.01,18767.0,133.1308,133.3807,132.362,132.6311,18767.0
2023-12-12 10:30:00,137.99,138.99,137.92,138.99,23464.0,132.6119,133.5729,132.5446,133.5729,23464.0
2023-12-12 11:00:00,138.85,138.89,138.27,138.4,11566.0,133.4383,133.4768,132.8809,133.0059,11566.0
2023-12-12 11:30:00,138.45,138.58,138.34,138.52,17733.0,133.0539,133.1789,132.9482,133.1212,17733.0
2023-12-12 12:00:00,138.48,138.97,138.32,138.93,16900.0,133.0828,133.5537,132.929,133.5152,16900.0
2023-12-12 12:30:00,138.94,138.98,138.48,138.49,15688.0,133.5248,133.5633,133.0828,133.0924,15688.0
2023-12-12 13:00:00,138.46,138.76,138.24,138.25,15507.0,133.0635,133.3518,132.8521,132.8617,15507.0
2023-12-12 13:30:00,138.29,138.36,137.97,138.05,19385.0,132.9002,132.9674,132.5926,132.6695,19385.0
2023-12-12 14:00:00,138.05,138.59,138.02,138.21,23989.0,132.6695,133.1885,132.6407,132.8233,23989.0
2023-12-12 14:30:00,138.22,138.43,138.2,138.38,16226.0,132.8329,133.0347,132.8137,132.9867,16226.0
2023-12-12 15:00:00,138.42,138.53,138.15,138.39,22836.0,133.0251,133.1308,132.7656,132.9963,22836.0
2023-12-12 15:30:00,138.34,138.36,137.47,137.71,148722.0,132.9482,132.9674,132.1121,132.3428,148722.0
2023-12-13 09:30:00,138.25,138.44,137.46,137.59,13047.0,132.8617,133.0443,132.1025,132.2274,13047.0
2023-12-13 10:00:00,137.56,137.99,137.48,137.75,27870.0,132.1986,132.6119,132.1217,132.3812,27870.0
2023-12-13 10:30:00,137.8,137.8,137.12,137.12,33240.0,132.4293,132.4293,131.7758,131.7758,33240.0
2023-12-13 11:00:00,137.13,137.77,136.92,137.66,30580.0,131.7854,132.4004,131.5836,132.2947,30580.0
2023-12-13 11:30:00,137.57,137.57,137.25,137.33,11047.0,132.2082,132.2082,131.9007,131.9776,11047.0
2023-12-13 12:00:00,137.33,137.52,137.22,137.35,12506.0,131.9776,132.1602,131.8719,131.9968,12506.0
2023-12-13 12:30:00,137.36,137.52,137.13,137.37,15244.0,132.0064,132.1602,131.7854,132.016,15244.0
2023-12-13 13:00:00,137.33,137.33,136.95,137.2,19800.0,131.9776,131.9776,131.6124,131.8526,19800.0
2023-12-13 13:30:00,137.22,137.31,136.93,136.93,23473.0,131.8719,131.9584,131.5932,131.5932,23473.0
2023-12-13 14:00:00,137.0,138.44,136.98,138.43,51830.0,131.6604,133.0443,131.6412,133.0347,51830.0
2023-12-13 14:30:00,138.45,139.66,138.34,139.53,40832.0,133.0539,134.2168,132.9482,134.0918,40832.0
2023-12-13 15:00:00,139.53,140.29,139.47,140.21,74042.0,134.0918,134.8222,134.0342,134.7453,74042.0
2023-12-13 15:30:00,140.24,141.54,140.14,141.36,252848.0,134.7742,136.0235,134.6781,135.8505,252848.0
2023-12-14 09:30:00,142.83,143.89,142.19,143.87,92020.0,138.2074,139.2331,137.5881,139.2137,92020.0
2023-12-14 10:00:00,143.9,144.38,143.4,144.01,109924.0,139.2428,139.7072,138.7589,139.3492,109924.0
2023-12-14 10:30:00,144.09,144.49,143.65,144.22,60497.0,139.4266,139.8137,139.0008,139.5524,60497.0
2023-12-14 11:00:00,144.2,144.37,143.89,144.3,36169.0,139.533,139.6975,139.2331,139.6298,36169.0
2023-12-14 11:30:00,144.31,144.61,143.89,144.37,96996.0,139.6395,139.9298,139.2331,139.6975,96996.0
2023-12-14 12:00:00,144.38,145.26,144.38,144.79,52434.0,139.7072,140.5587,139.7072,140.1039,52434.0
2023-12-14 12:30:00,144.81,144.88,144.23,144.27,22176.0,140.1233,140.191,139.5621,139.6008,22176.0
2023-12-14 13:00:00,144.22,144.72,144.0,144.22,21875.0,139.5524,140.0362,139.3395,139.5524,21875.0
2023-12-14 13:30:00,144.22,144.29,143.67,143.9,24847.0,139.5524,139.6201,139.0202,139.2428,24847.0
2023-12-14 14:00:00,143.96,144.54,143.96,144.49,28189.0,139.3008,139.862,139.3008,139.8137,28189.0
2023-12-14 14:30:00,144.49,145.15,144.43,145.15,38496.0,139.8137,140.4523,139.7556,140.4523,38496.0
2023-12-14 15:00:00,145.15,145.74,145.08,145.72,71410.0,140.4523,141.0232,140.3846,141.0038,71410.0
2023-12-14 15:30:00,145.73,145.84,145.05,145.39,267107.0,141.0135,141.12,140.3555,140.6845,267107.0
2023-12-15 09:30:00,145.4,145.78,144.04,145.55,70227.0,140.6942,141.0619,139.3782,140.8394,70227.0
2023-12-15 10:00:00,145.55,145.98,144.67,145.17,21904.0,140.8394,141.2554,139.9878,140.4716,21904.0
2023-12-15 10:30:00,145.27,145.27,144.73,145.06,27003.0,140.5684,140.5684,140.0459,140.3652,27003.0
2023-12-15 11:00:00,145.07,145.6,144.82,145.19,21134.0,140.3749,140.8877,140.133,140.491,21134.0
2023-12-15 11:30:00,145.16,145.84,145.08,145.78,37807.0,140.462,141.12,140.3846,141.0619,37807.0
2023-12-15 12:00:00,145.89,146.07,145.36,145.43,25667.0,141.1683,141.3425,140.6555,140.7232,25667.0
2023-12-15 12:30:00,145.45,145.64,144.86,145.06,13469.0,140.7426,140.9264,140.1717,140.3652,13469.0
2023-12-15 13:00:00,145.0,145.0,144.35,144.43,20683.0,140.3072,140.3072,139.6782,139.7556,20683.0
2023-12-15 13:30:00,144.5,144.55,143.66,143.83,18387.0,139.8233,139.8717,139.0105,139.175,18387.0
2023-12-15 14:00:00,143.82,144.01,143.61,143.72,17203.0,139.1653,139.3492,138.9621,139.0686,17203.0
2023-12-15 14:30:00,143.69,144.0,143.63,143.94,30108.0,139.0395,139.3395,138.9815,139.2815,30108.0
2023-12-15 15:00:00,143.93,144.15,143.63,143.81,58715.0,139.2718,139.4847,138.9815,139.1557,58715.0
2023-12-15 15:30:00,143.85,145.04,143.7,144.64,228685.0,139.1944,140.3459,139.0492,139.9588,228685.0
2023-12-18 09:30:00,145.19,145.19,142.55,143.73,64519.0,140.491,140.491,137.9364,139.0783,64519.0
2023-12-18 10:00:00,143.78,144.85,143.78,144.24,14524.0,139.1266,140.162,139.1266,139.5717,14524.0
2023-12-18 10:30:00,144.24,144.52,143.81,144.15,17500.0,139.5717,139.8427,139.1557,139.4847,17500.0
2023-12-18 11:00:00,144.24,144.37,143.75,143.76,18678.0,139.5717,139.6975,139.0976,139.1073,18678.0
2023-12-18 11:30:00,143.75,143.75,143.14,143.18,19218.0,139.0976,139.0976,138.5073,138.5461,19218.0
2023-12-18 12:00:00,143.19,143.48,142.85,143.45,26415.0,138.5557,138.8363,138.2267,138.8073,26415.0
2023-12-18 12:30:00,143.46,144.1,143.41,143.95,21409.0,138.817,139.4363,138.7686,139.2911,21409.0
2023-12-18 13:00:00,144.01,144.01,143.54,143.62,12879.0,139.3492,139.3492,138.8944,138.9718,12879.0
2023-12-18 13:30:00,143.56,143.63,143.28,143.5,28769.0,138.9138,138.9815,138.6428,138.8557,28769.0
2023-12-18 14:00:00,143.48,143.57,142.81,142.88,21267.0,138.8363,138.9234,138.188,138.2558,21267.0
2023-12-18 14:30:00,142.81,143.22,142.7,143.09,17712.0,138.188,138.5848,138.0816,138.459,17712.0
2023-12-18 15:00:00,143.05,143.37,142.37,142.42,53912.0,138.4203,138.7299,137.7623,137.8107,53912.0
2023-12-18 15:30:00,142.37,142.63,142.2,142.35,194958.0,137.7623,138.0139,137.5978,137.7429,194958.0
2023-12-19 09:30:00,142.81,144.9,142.62,144.78,45627.0,138.188,140.2104,138.0042,140.0943,45627.0
2023-12-19 10:00:00,144.78,145.82,144.77,145.78,90667.0,140.0943,141.1006,140.0846,141.0619,90667.0
2023-12-19 10:30:00,145.77,146.01,144.8,145.4,51766.0,141.0522,141.2845,140.1136,140.6942,51766.0
2023-12-19 11:00:00,145.46,145.91,145.32,145.5,38448.0,140.7523,141.1877,140.6168,140.791,38448.0
2023-12-19 11:30:00,145.46,145.59,145.12,145.41,22138.0,140.7523,140.8781,140.4233,140.7039,22138.0
2023-12-19 12:00:00,145.33,145.59,145.33,145.5,26637.0,140.6265,140.8781,140.6265,140.791,26637.0
2023-12-19 12:30:00,145.48,146.1,145.47,146.03,23896.0,140.7716,141.3716,140.7619,141.3038,23896.0
2023-12-19 13:00:00,146.06,146.1,145.86,146.0,20896.0,141.3328,141.3716,141.1393,141.2748,20896.0
2023-12-19 13:30:00,146.01,146.54,145.94,146.54,31253.0,141.2845,141.7973,141.2167,141.7973,31253.0
2023-12-19 14:00:00,146.54,146.69,146.3,146.45,88400.0,141.7973,141.9425,141.5651,141.7102,88400.0
2023-12-19 14:30:00,146.46,146.57,145.88,145.99,97776.0,141.7199,141.8263,141.1587,141.2651,97776.0
2023-12-19 15:00:00,146.0,146.14,145.4,145.91,115744.0,141.2748,141.4103,140.6942,141.1877,115744.0
2023-12-19 15:30:00,145.91,146.05,145.71,145.91,254849.0,141.1877,141.3232,140.9942,141.1877,254849.0
2023-12-20 09:30:00,145.27,146.65,144.44,145.68,23940.0,140.5684,141.9037,139.7653,140.9651,23940.0
2023-12-20 10:00:00,145.83,146.91,145.77,146.59,17523.0,141.1103,142.1553,141.0522,141.8457,17523.0
2023-12-20 10:30:00,146.61,147.27,146.6,147.27,34647.0,141.865,142.5037,141.8554,142.5037,34647.0
2023-12-20 11:00:00,147.3,147.93,146.95,147.08,50931.0,142.5327,143.1423,142.194,142.3198,50931.0
2023-12-20 11:30:00,147.09,147.09,146.7,146.94,19875.0,142.3295,142.3295,141.9521,142.1844,19875.0
2023-12-20 12:00:00,147.0,147.36,146.83,147.21,28893.0,142.2424,142.5908,142.0779,142.4456,28893.0
2023-12-20 12:30:00,147.22,147.34,147.01,147.23,18750.0,142.4553,142.5714,142.2521,142.465,18750.0
2023-12-20 13:00:00,147.22,147.25,146.37,146.37,14147.0,142.4553,142.4843,141.6328,141.6328,14147.0
2023-12-20 13:30:00,146.52,147.07,146.51,146.99,30602.0,141.778,142.3102,141.7683,142.2327,30602.0
2023-12-20 14:00:00,147.03,147.28,146.99,147.12,23744.0,142.2715,142.5134,142.2327,142.3585,23744.0
2023-12-20 14:30:00,147.1,147.13,145.51,145.57,25235.0,142.3392,142.3682,140.8006,140.8587,25235.0
2023-12-20 15:00:00,145.67,146.4,145.16,145.56,33379.0,140.9555,141.6618,140.462,140.849,33379.0
2023-12-20 15:30:00,145.56,146.29,145.33,145.68,109835.0,140.849,141.5554,140.6265,140.9651,109835.0
2023-12-21 09:30:00,147.01,147.69,145.84,146.19,58887.0,142.2521,142.9101,141.12,141.4586,58887.0
2023-12-21 10:00:00,146.2,147.48,146.1,146.82,50094.0,141.4683,142.7069,141.3716,142.0682,50094.0
2023-12-21 10:30:00,146.67,147.08,146.49,146.85,20684.0,141.9231,142.3198,141.7489,142.0973,20684.0
2023-12-21 11:00:00,146.91,146.95,146.06,146.19,26473.0,142.1553,142.194,141.3328,141.4586,26473.0
2023-12-21 11:30:00,146.21,146.22,145.2,145.31,26054.0,141.478,141.4877,140.5007,140.6071,26054.0
2023-12-21 12:00:00,145.31,145.72,144.94,145.5,16108.0,140.6071,141.0038,140.2491,140.791,16108.0
2023-12-21 12:30:00,145.57,146.1,145.46,145.6,23402.0,140.8587,141.3716,140.7523,140.8877,23402.0
2023-12-21 13:00:00,145.69,145.83,145.02,145.59,23931.0,140.9748,141.1103,140.3265,140.8781,23931.0
2023-12-21 13:30:00,145.69,146.25,145.67,146.16,17180.0,140.9748,141.5167,140.9555,141.4296,17180.0
2023-12-21 14:00:00,146.09,146.12,145.83,146.02,18859.0,141.3619,141.3909,141.1103,141.2941,18859.0
2023-12-21 14:30:00,146.02,146.31,145.99,146.14,24126.0,141.2941,141.5748,141.2651,141.4103,24126.0
2023-12-21 15:00:00,146.15,146.29,145.91,146.29,29026.0,141.4199,141.5554,141.1877,141.5554,29026.0
2023-12-21 15:30:00,146.34,146.89,146.14,146.8,137519.0,141.6038,142.136,141.4103,142.0489,137519.0
2023-12-22 09:30:00,142.79,145.7,140.84,142.58,199180.0,138.1687,140.9845,136.2818,137.9655,199180.0
2023-12-22 10:00:00,142.72,142.8,140.9,141.78,104613.0,138.1009,138.1784,136.3398,137.1914,104613.0
2023-12-22 10:30:00,141.89,142.59,141.15,142.06,66500.0,137.2978,137.9751,136.5818,137.4623,66500.0
2023-12-22 11:00:00,142.06,142.36,141.55,141.97,29836.0,137.4623,137.7526,136.9688,137.3752,29836.0
2023-12-22 11:30:00,142.08,142.77,141.85,142.18,29540.0,137.4817,138.1493,137.2591,137.5784,29540.0
2023-12-22 12:00:00,142.2,142.4,141.85,142.14,23838.0,137.5978,137.7913,137.2591,137.5397,23838.0
2023-12-22 12:30:00,142.13,142.41,141.99,142.24,13062.0,137.53,137.801,137.3946,137.6365,13062.0
2023-12-22 13:00:00,142.19,142.41,142.03,142.14,27504.0,137.5881,137.801,137.4333,137.5397,27504.0
2023-12-22 13:30:00,142.16,142.38,141.91,142.29,29809.0,137.5591,137.7719,137.3172,137.6849,29809.0
2023-12-22 14:00:00,142.27,142.33,141.05,141.1,19923.0,137.6655,137.7236,136.485,136.5334,19923.0
2023-12-22 14:30:00,141.03,142.23,140.9,142.16,34020.0,136.4656,137.6268,136.3398,137.5591,34020.0
2023-12-22 15:00:00,142.19,142.24,141.72,141.98,33833.0,137.5881,137.6365,137.1333,137.3849,33833.0
2023-12-22 15:30:00,141.99,143.12,141.98,142.78,190778.0,137.3946,138.488,137.3849,138.159,190778.0
2023-12-26 09:30:00,143.16,144.5,142.7,144.32,26195.0,138.5267,139.8233,138.0816,139.6492,26195.0
2023-12-26 10:00:00,144.11,145.3,143.84,145.27,34031.0,139.446,140.5974,139.1847,140.5684,34031.0
2023-12-26 10:30:00,145.25,145.49,144.77,144.85,63672.0,140.5491,140.7813,140.0846,140.162,63672.0
2023-12-26 11:00:00,144.84,145.67,144.74,145.53,29853.0,140.1523,140.9555,140.0556,140.82,29853.0
2023-12-26 11:30:00,145.56,145.64,145.35,145.47,28222.0,140.849,140.9264,140.6458,140.7619,28222.0
2023-12-26 12:00:00,145.5,145.5,144.9,144.93,16126.0,140.791,140.791,140.2104,140.2394,16126.0
2023-12-26 12:30:00,144.92,145.09,144.62,144.98,26302.0,140.2297,140.3942,139.9394,140.2878,26302.0
2023-12-26 13:00:00,145.0,145.8,145.0,145.77,32492.0,140.3072,141.0813,140.3072,141.0522,32492.0
2023-12-26 13:30:00,145.76,146.16,145.64,146.12,26976.0,141.0426,141.4296,140.9264,141.3909,26976.0
2023-12-26 14:00:00,146.13,146.22,145.87,146.02,32383.0,141.4006,141.4877,141.149,141.2941,32383.0
2023-12-26 14:30:00,146.03,146.16,145.91,146.04,31168.0,141.3038,141.4296,141.1877,141.3135,31168.0
2023-12-26 15:00:00,146.05,146.25,145.91,146.21,41600.0,141.3232,141.5167,141.1877,141.478,41600.0
2023-12-26 15:30:00,146.21,146.67,145.93,146.58,190904.0,141.478,141.9231,141.2071,141.836,190904.0
2023-12-27 09:30:00,145.48,146.61,144.8,146.15,84853.0,140.7716,141.865,140.1136,141.4199,84853.0
2023-12-27 10:00:00,146.15,146.54,145.81,146.26,94007.0,141.4199,141.7973,141.0909,141.5264,94007.0
2023-12-27 10:30:00,146.26,146.32,145.61,145.85,60471.0,141.5264,141.5844,140.8974,141.1296,60471.0
2023-12-27 11:00:00,145.84,146.68,145.68,146.22,63490.0,141.12,141.9328,140.9651,141.4877,63490.0
2023-12-27 11:30:00,146.22,147.06,146.16,146.73,28282.0,141.4877,142.3005,141.4296,141.9812,28282.0
2023-12-27 12:00:00,146.63,146.67,146.07,146.12,29352.0,141.8844,141.9231,141.3425,141.3909,29352.0
2023-12-27 12:30:00,146.09,146.41,146.05,146.4,27770.0,141.3619,141.6715,141.3232,141.6618,27770.0
2023-12-27 13:00:00,146.4,146.88,146.39,146.61,28690.0,141.6618,142.1263,141.6522,141.865,28690.0
2023-12-27 13:30:00,146.62,146.66,146.35,146.36,32915.0,141.8747,141.9134,141.6135,141.6231,32915.0
2023-12-27 14:00:00,146.34,146.66,145.98,146.66,46308.0,141.6038,141.9134,141.2554,141.9134,46308.0
2023-12-27 14:30:00,146.63,146.92,146.47,146.82,37871.0,141.8844,142.165,141.7296,142.0682,37871.0
2023-12-27 15:00:00,146.84,147.33,146.79,147.19,51745.0,142.0876,142.5617,142.0392,142.4263,51745.0
2023-12-27 15:30:00,147.19,147.49,146.86,147.39,164798.0,142.4263,142.7166,142.107,142.6198,164798.0
2023-12-28 09:30:00,146.51,148.18,146.35,147.97,41874.0,141.7683,143.3842,141.6135,143.181,41874.0
2023-12-28 10:00:00,148.06,148.73,147.82,148.58,24440.0,143.2681,143.9164,143.0359,143.7713,24440.0
2023-12-28 10:30:00,148.64,148.83,148.1,148.16,49090.0,143.8293,144.0132,143.3068,143.3649,49090.0
2023-12-28 11:00:00,148.15,148.38,147.99,148.24,18157.0,143.3552,143.5778,143.2004,143.4423,18157.0
2023-12-28 11:30:00,148.25,148.39,148.13,148.22,21260.0,143.452,143.5874,143.3359,143.4229,21260.0
2023-12-28 12:00:00,148.25,148.31,148.05,148.19,13285.0,143.452,143.51,143.2584,143.3939,13285.0
2023-12-28 12:30:00,148.15,148.27,148.1,148.21,16922.0,143.3552,143.4713,143.3068,143.4133,16922.0
2023-12-28 13:00:00,148.21,148.27,148.04,148.18,24155.0,143.4133,143.4713,143.2488,143.3842,24155.0
2023-12-28 13:30:00,148.25,148.3,148.12,148.18,26796.0,143.452,143.5003,143.3262,143.3842,26796.0
2023-12-28 14:00:00,148.24,148.3,148.12,148.14,16114.0,143.4423,143.5003,143.3262,143.3455,16114.0
2023-12-28 14:30:00,148.16,148.25,147.92,147.94,26648.0,143.3649,143.452,143.1326,143.152,26648.0
2023-12-28 15:00:00,147.93,148.03,147.65,147.74,28279.0,143.1423,143.2391,142.8714,142.9585,28279.0
2023-12-28 15:30:00,147.77,147.82,147.18,147.37,160666.0,142.9875,143.0359,142.4166,142.6004,160666.0
2023-12-29 09:30:00,146.99,148.7,146.99,148.11,30878.0,142.2327,143.8874,142.2327,143.3165,30878.0
2023-12-29 10:00:00,148.19,148.25,147.96,148.16,21798.0,143.3939,143.452,143.1714,143.3649,21798.0
2023-12-29 10:30:00,148.18,148.3,147.86,147.96,40405.0,143.3842,143.5003,143.0746,143.1714,40405.0
2023-12-29 11:00:00,147.84,147.9,147.1,147.17,44000.0,143.0552,143.1133,142.3392,142.4069,44000.0
2023-12-29 11:30:00,147.14,147.43,147.02,147.21,34261.0,142.3779,142.6585,142.2618,142.4456,34261.0
2023-12-29 12:00:00,147.23,147.37,146.9,146.9,26877.0,142.465,142.6004,142.1457,142.1457,26877.0
2023-12-29 12:30:00,146.93,147.18,146.59,147.16,28166.0,142.1747,142.4166,141.8457,142.3972,28166.0
2023-12-29 13:00:00,147.15,147.24,146.9,147.05,26545.0,142.3876,142.4747,142.1457,142.2908,26545.0
2023-12-29 13:30:00,147.07,147.13,146.77,146.77,23807.0,142.3102,142.3682,142.0199,142.0199,23807.0
2023-12-29 14:00:00,146.78,146.83,146.59,146.63,23822.0,142.0295,142.0779,141.8457,141.8844,23822.0
2023-12-29 14:30:00,146.67,147.05,146.58,146.99,38212.0,141.9231,142.2908,141.836,142.2327,38212.0
2023-12-29 15:00:00,147.0,147.19,146.87,147.09,38721.0,142.2424,142.4263,142.1166,142.3295,38721.0
2023-12-29 15:30:00,147.16,147.23,146.62,146.91,154986.0,142.3972,142.465,141.8747,142.1553,154986.0
2024-01-02 09:30:00,145.81,147.55,145.52,146.35,56161.0,141.0909,142.7746,140.8103,141.6135,56161.0
2024-01-02 10:00:00,146.35,147.08,146.27,146.98,30284.0,141.6135,142.3198,141.536,142.2231,30284.0
2024-01-02 10:30:00,147.02,147.05,146.2,146.68,23344.0,142.2618,142.2908,141.4683,141.9328,23344.0
2024-01-02 11:00:00,146.8,147.41,146.79,147.09,25478.0,142.0489,142.6392,142.0392,142.3295,25478.0
2024-01-02 11:30:00,146.95,147.52,146.86,147.46,13494.0,142.194,142.7456,142.107,142.6875,13494.0
2024-01-02 12:00:00,147.49,148.04,147.08,147.2,50462.0,142.7166,143.2488,142.3198,142.4359,50462.0
2024-01-02 12:30:00,147.15,147.36,146.48,146.9,39128.0,142.3876,142.5908,141.7393,142.1457,39128.0
2024-01-02 13:00:00,146.84,146.87,146.42,146.46,18564.0,142.0876,142.1166,141.6812,141.7199,18564.0
2024-01-02 13:30:00,146.44,146.55,146.28,146.37,19075.0,141.7005,141.807,141.5457,141.6328,19075.0
2024-01-02 14:00:00,146.34,146.9,145.91,146.02,13720.0,141.6038,142.1457,141.1877,141.2941,13720.0
2024-01-02 14:30:00,145.88,145.91,145.05,145.1,16163.0,141.1587,141.1877,140.3555,140.4039,16163.0
2024-01-02 15:00:00,145.06,145.43,144.9,145.24,30518.0,140.3652,140.7232,140.2104,140.5394,30518.0
2024-01-02 15:30:00,145.2,146.05,144.86,146.05,109176.0,140.5007,141.3232,140.1717,141.3232,109176.0
2024-01-03 09:30:00,144.16,144.52,143.01,143.15,46645.0,139.4943,139.8427,138.3816,138.517,46645.0
2024-01-03 10:00:00,143.02,143.32,141.29,141.78,79194.0,138.3912,138.6815,136.7172,137.1914,79194.0
2024-01-03 10:30:00,141.78,141.78,140.13,141.0,54310.0,137.1914,137.1914,135.5948,136.4366,54310.0
2024-01-03 11:00:00,141.04,141.7,140.94,141.24,39041.0,136.4753,137.114,136.3786,136.6688,39041.0
2024-01-03 11:30:00,141.29,141.6,140.26,140.44,42354.0,136.7172,137.0172,135.7206,135.8947,42354.0
2024-01-03 12:00:00,140.45,141.04,140.38,141.04,25163.0,135.9044,136.4753,135.8367,136.4753,25163.0
2024-01-03 12:30:00,140.97,141.41,140.7,141.37,23792.0,136.4076,136.8333,136.1463,136.7946,23792.0
2024-01-03 13:00:00,141.38,141.48,141.0,141.07,19188.0,136.8043,136.9011,136.4366,136.5043,19188.0
2024-01-03 13:30:00,141.08,141.08,140.26,140.28,24781.0,136.514,136.514,135.7206,135.7399,24781.0
2024-01-03 14:00:00,140.26,141.13,140.19,141.12,17779.0,135.7206,136.5624,135.6528,136.5527,17779.0
2024-01-03 14:30:00,141.2,141.24,140.42,140.63,17286.0,136.6301,136.6688,135.8754,136.0786,17286.0
2024-01-03 15:00:00,140.61,140.66,139.94,140.26,33657.0,136.0592,136.1076,135.4109,135.7206,33657.0
2024-01-03 15:30:00,140.27,140.34,138.76,138.79,209914.0,135.7302,135.798,134.2691,134.2981,209914.0
2024-01-04 09:30:00,137.9,139.4,137.06,138.93,83237.0,133.4369,134.8884,132.6241,134.4336,83237.0
2024-01-04 10:00:00,138.77,139.84,137.69,137.96,95852.0,134.2788,135.3142,133.2337,133.495,95852.0
2024-01-04 10:30:00,138.03,138.3,137.72,138.22,55394.0,133.5627,133.824,133.2628,133.7466,55394.0
2024-01-04 11:00:00,138.17,138.97,137.77,138.78,29598.0,133.6982,134.4723,133.3111,134.2885,29598.0
2024-01-04 11:30:00,138.83,139.05,138.35,138.66,26638.0,134.3368,134.5497,133.8724,134.1723,26638.0
2024-01-04 12:00:00,138.67,138.91,138.34,138.45,21889.0,134.182,134.4143,133.8627,133.9691,21889.0
2024-01-04 12:30:00,138.46,138.96,138.41,138.88,18668.0,133.9788,134.4626,133.9304,134.3852,18668.0
2024-01-04 13:00:00,138.84,139.11,138.71,138.94,22072.0,134.3465,134.6078,134.2207,134.4433,22072.0
2024-01-04 13:30:00,138.93,139.0,138.53,138.75,27707.0,134.4336,134.5013,134.0465,134.2594,27707.0
2024-01-04 14:00:00,138.75,138.95,138.46,138.56,27399.0,134.2594,134.453,133.9788,134.0756,27399.0
2024-01-04 14:30:00,138.54,138.79,138.25,138.73,31155.0,134.0562,134.2981,133.7756,134.2401,31155.0
2024-01-04 15:00:00,138.79,138.97,138.56,138.6,41025.0,134.2981,134.4723,134.0756,134.1143,41025.0
2024-01-04 15:30:00,138.6,138.89,138.18,138.51,200071.0,134.1143,134.3949,133.7079,134.0272,200071.0
2024-01-05 09:30:00,138.36,141.23,138.36,141.03,30427.0,133.8821,136.6592,133.8821,136.4656,30427.0
2024-01-05 10:00:00,141.19,141.93,140.43,140.62,68315.0,136.6205,137.3365,135.8851,136.0689,68315.0
2024-01-05 10:30:00,140.63,140.65,140.24,140.38,24648.0,136.0786,136.0979,135.7012,135.8367,24648.0
2024-01-05 11:00:00,140.31,140.44,140.0,140.17,15979.0,135.7689,135.8947,135.469,135.6335,15979.0
2024-01-05 11:30:00,140.22,140.27,139.64,139.91,20379.0,135.6819,135.7302,135.1206,135.3819,20379.0
2024-01-05 12:00:00,139.92,140.11,139.61,139.61,21482.0,135.3916,135.5754,135.0916,135.0916,21482.0
2024-01-05 12:30:00,139.59,139.87,139.51,139.67,12109.0,135.0722,135.3432,134.9948,135.1497,12109.0
2024-01-05 13:00:00,139.61,140.16,139.33,140.12,35544.0,135.0916,135.6238,134.8207,135.5851,35544.0
2024-01-05 13:30:00,140.17,140.37,140.0,140.2,12923.0,135.6335,135.827,135.469,135.6625,12923.0
2024-01-05 14:00:00,140.19,140.48,139.93,140.09,10334.0,135.6528,135.9334,135.4012,135.5561,10334.0
2024-01-05 14:30:00,140.06,140.06,139.15,139.2,14682.0,135.527,135.527,134.6465,134.6949,14682.0
2024-01-05 15:00:00,139.17,139.46,139.05,139.37,20394.0,134.6658,134.9465,134.5497,134.8594,20394.0
2024-01-05 15:30:00,139.35,139.54,138.91,138.96,121610.0,134.84,135.0239,134.4143,134.4626,121610.0
2024-01-08 09:30:00,139.78,139.83,138.1,138.22,36757.0,135.2561,135.3045,133.6305,133.7466,36757.0
2024-01-08 10:00:00,138.31,139.55,138.03,139.11,53450.0,133.8337,135.0335,133.5627,134.6078,53450.0
2024-01-08 10:30:00,139.23,139.92,139.23,139.25,55719.0,134.7239,135.3916,134.7239,134.7432,55719.0
2024-01-08 11:00:00,139.26,139.26,138.7,138.97,24155.0,134.7529,134.7529,134.211,134.4723,24155.0
2024-01-08 11:30:00,138.9,139.05,138.43,138.87,31558.0,134.4046,134.5497,133.9498,134.3755,31558.0
2024-01-08 12:00:00,138.93,139.07,138.42,138.54,20829.0,134.4336,134.5691,133.9401,134.0562,20829.0
2024-01-08 12:30:00,138.62,139.82,138.62,139.79,15697.0,134.1336,135.2948,134.1336,135.2658,15697.0
2024-01-08 13:00:00,139.83,140.43,139.83,140.24,15562.0,135.3045,135.8851,135.3045,135.7012,15562.0
2024-01-08 13:30:00,140.23,140.36,139.9,140.04,27637.0,135.6915,135.8173,135.3722,135.5077,27637.0
2024-01-08 14:00:00,140.05,140.49,139.84,140.14,32223.0,135.5174,135.9431,135.3142,135.6044,32223.0
2024-01-08 14:30:00,140.18,140.33,139.83,139.89,26876.0,135.6431,135.7883,135.3045,135.3625,26876.0
2024-01-08 15:00:00,139.88,139.99,139.48,139.48,44417.0,135.3529,135.4593,134.9658,134.9658,44417.0
2024-01-08 15:30:00,139.44,139.92,139.26,139.85,148615.0,134.9271,135.3916,134.7529,135.3238,148615.0
2024-01-09 09:30:00,139.07,139.5,138.35,138.99,32001.0,134.5691,134.9852,133.8724,134.4917,32001.0
2024-01-09 10:00:00,138.99,139.52,138.78,139.43,24357.0,134.4917,135.0045,134.2885,134.9174,24357.0
2024-01-09 10:30:00,139.46,139.64,139.04,139.53,35108.0,134.9465,135.1206,134.54,135.0142,35108.0
2024-01-09 11:00:00,139.53,139.78,139.37,139.74,14676.0,135.0142,135.2561,134.8594,135.2174,14676.0
2024-01-09 11:30:00,139.87,140.77,139.86,140.77,24650.0,135.3432,136.2141,135.3335,136.2141,24650.0
2024-01-09 12:00:00,140.78,140.98,140.32,140.98,27924.0,136.2237,136.4173,135.7786,136.4173,27924.0
2024-01-09 12:30:00,141.04,141.48,140.84,141.48,28103.0,136.4753,136.9011,136.2818,136.9011,28103.0
2024-01-09 13:00:00,141.49,142.11,141.47,141.59,47357.0,136.9108,137.5107,136.8914,137.0075,47357.0
2024-01-09 13:30:00,141.58,142.05,141.3,142.05,23519.0,136.9978,137.4526,136.7269,137.4526,23519.0
2024-01-09 14:00:00,142.06,142.1,141.24,141.24,36024.0,137.4623,137.501,136.6688,136.6688,36024.0
2024-01-09 14:30:00,141.19,141.84,141.18,141.69,50559.0,136.6205,137.2494,136.6108,137.1043,50559.0
2024-01-09 15:00:00,141.65,141.75,140.96,141.04,57801.0,137.0656,137.1623,136.3979,136.4753,57801.0
2024-01-09 15:30:00,141.05,141.31,140.73,141.02,254058.0,136.485,136.7366,136.1753,136.456,254058.0
2024-01-10 09:30:00,141.03,141.99,141.02,141.1,20582.0,136.4656,137.3946,136.456,136.5334,20582.0
2024-01-10 10:00:00,141.12,141.12,140.38,140.69,19746.0,136.5527,136.5527,135.8367,136.1366,19746.0
2024-01-10 10:30:00,140.81,141.0,140.38,140.88,8363.0,136.2528,136.4366,135.8367,136.3205,8363.0
2024-01-10 11:00:00,141.06,141.13,140.73,140.83,11378.0,136.4947,136.5624,136.1753,136.2721,11378.0
2024-01-10 11:30:00,140.85,140.92,140.65,140.87,6851.0,136.2915,136.3592,136.0979,136.3108,6851.0
2024-01-10 12:00:00,140.8,141.12,140.73,141.05,5020.0,136.2431,136.5527,136.1753,136.485,5020.0
2024-01-10 12:30:00,141.06,141.19,140.89,141.19,9675.0,136.4947,136.6205,136.3302,136.6205,9675.0
2024-01-10 13:00:00,141.1,141.32,140.64,140.71,10010.0,136.5334,136.7463,136.0883,136.156,10010.0
2024-01-10 13:30:00,140.77,141.06,140.59,140.7,36700.0,136.2141,136.4947,136.0399,136.1463,36700.0
2024-01-10 14:00:00,140.7,141.17,140.7,140.89,49530.0,136.1463,136.6011,136.1463,136.3302,49530.0
2024-01-10 14:30:00,140.86,141.34,140.54,141.31,32577.0,136.3011,136.7656,135.9915,136.7366,32577.0
2024-01-10 15:00:00,141.35,141.35,140.54,140.59,37249.0,136.7753,136.7753,135.9915,136.0399,37249.0
2024-01-10 15:30:00,140.61,140.83,140.31,140.34,216037.0,136.0592,136.2721,135.7689,135.798,216037.0
2024-01-11 09:30:00,141.02,141.02,139.41,139.82,37931.0,136.456,136.456,134.8981,135.2948,37931.0
2024-01-11 10:00:00,139.94,139.95,138.04,138.5,46015.0,135.4109,135.4206,133.5724,134.0175,46015.0
2024-01-11 10:30:00,138.58,138.81,137.87,138.26,26737.0,134.0949,134.3175,133.4079,133.7853,26737.0
2024-01-11 11:00:00,138.28,138.37,137.44,137.67,75669.0,133.8046,133.8917,132.9918,133.2144,75669.0
2024-01-11 11:30:00,137.62,138.07,137.48,137.91,62072.0,133.166,133.6014,133.0305,133.4466,62072.0
2024-01-11 12:00:00,137.88,138.25,137.68,137.76,31960.0,133.4176,133.7756,133.2241,133.3015,31960.0
2024-01-11 12:30:00,137.81,138.45,137.68,138.08,64669.0,133.3499,133.9691,133.2241,133.6111,64669.0
2024-01-11 13:00:00,138.12,138.69,138.11,138.36,30068.0,133.6498,134.2014,133.6401,133.8821,30068.0
2024-01-11 13:30:00,138.4,139.08,138.07,139.08,50147.0,133.9208,134.5787,133.6014,134.5787,50147.0
2024-01-11 14:00:00,139.04,139.56,138.66,139.56,58943.0,134.54,135.0432,134.1723,135.0432,58943.0
2024-01-11 14:30:00,139.58,140.18,139.19,140.09,29094.0,135.0626,135.6431,134.6852,135.5561,29094.0
2024-01-11 15:00:00,140.11,140.12,139.43,139.52,86917.0,135.5754,135.5851,134.9174,135.0045,86917.0
2024-01-11 15:30:00,139.56,140.05,139.48,139.88,157960.0,135.0432,135.5174,134.9658,135.3529,157960.0
2024-01-12 09:30:00,140.28,141.4,139.74,140.58,45322.0,135.7399,136.8237,135.2174,136.0302,45322.0
2024-01-12 10:00:00,140.59,140.75,140.09,140.62,36525.0,136.0399,136.1947,135.5561,136.0689,36525.0
2024-01-12 10:30:00,140.63,140.85,140.12,140.36,47611.0,136.0786,136.2915,135.5851,135.8173,47611.0
2024-01-12 11:00:00,140.33,141.2,140.3,141.17,69102.0,135.7883,136.6301,135.7593,136.6011,69102.0
2024-01-12 11:30:00,141.17,141.51,140.89,141.34,28314.0,136.6011,136.9301,136.3302,136.7656,28314.0
2024-01-12 12:00:00,141.38,141.55,141.19,141.35,29248.0,136.8043,136.9688,136.6205,136.7753,29248.0
2024-01-12 12:30:00,141.31,141.55,141.21,141.49,19507.0,136.7366,136.9688,136.6398,136.9108,19507.0
2024-01-12 13:00:00,141.55,141.8,141.27,141.52,29255.0,136.9688,137.2107,136.6979,136.9398,29255.0
2024-01-12 13:30:00,141.46,141.98,141.46,141.98,23875.0,136.8817,137.3849,136.8817,137.3849,23875.0
2024-01-12 14:00:00,142.03,142.21,141.76,141.93,18456.0,137.4333,137.6074,137.172,137.3365,18456.0
2024-01-12 14:30:00,141.9,141.92,141.27,141.5,31777.0,137.3075,137.3268,136.6979,136.9204,31777.0
2024-01-12 15:00:00,141.48,141.51,141.0,141.32,30353.0,136.9011,136.9301,136.4366,136.7463,30353.0
2024-01-12 15:30:00,141.26,141.3,140.82,140.83,195600.0,136.6882,136.7269,136.2624,136.2721,195600.0
2024-01-16 09:30:00,139.61,140.81,139.48,140.03,33550.0,135.0916,136.2528,134.9658,135.498,33550.0
2024-01-16 10:00:00,140.03,141.83,139.87,141.82,25196.0,135.498,137.2397,135.3432,137.2301,25196.0
2024-01-16 10:30:00,141.87,142.92,141.76,142.9,54991.0,137.2785,138.2945,137.172,138.2751,54991.0
2024-01-16 11:00:00,142.99,143.56,142.48,143.34,39184.0,138.3622,138.9138,137.8687,138.7009,39184.0
2024-01-16 11:30:00,143.33,144.34,143.15,143.8,128202.0,138.6912,139.6685,138.517,139.146,128202.0
2024-01-16 12:00:00,143.78,143.79,141.85,142.03,144099.0,139.1266,139.1363,137.2591,137.4333,144099.0
2024-01-16 12:30:00,141.97,142.42,141.89,142.29,58586.0,137.3752,137.8107,137.2978,137.6849,58586.0
2024-01-16 13:00:00,142.21,142.92,141.94,142.92,31905.0,137.6074,138.2945,137.3462,138.2945,31905.0
2024-01-16 13:30:00,142.98,143.53,142.77,143.34,75460.0,138.3525,138.8847,138.1493,138.7009,75460.0
2024-01-16 14:00:00,143.4,143.58,141.98,142.16,43162.0,138.7589,138.9331,137.3849,137.5591,43162.0
2024-01-16 14:30:00,142.15,142.33,141.83,142.27,27397.0,137.5494,137.7236,137.2397,137.6655,27397.0
2024-01-16 15:00:00,142.26,142.35,141.92,142.08,34040.0,137.6558,137.7429,137.3268,137.4817,34040.0
2024-01-16 15:30:00,142.19,142.77,141.99,142.76,206861.0,137.5881,138.1493,137.3946,138.1396,206861.0
2024-01-17 09:30:00,141.09,141.96,139.75,140.16,33240.0,136.5237,137.3655,135.2271,135.6238,33240.0
2024-01-17 10:00:00,140.08,142.19,140.08,141.86,39081.0,135.5464,137.5881,135.5464,137.2688,39081.0
2024-01-17 10:30:00,141.8,142.27,141.76,142.1,28747.0,137.2107,137.6655,137.172,137.501,28747.0
2024-01-17 11:00:00,142.11,142.21,141.71,142.06,17386.0,137.5107,137.6074,137.1236,137.4623,17386.0
2024-01-17 11:30:00,141.96,142.12,141.42,141.54,7310.0,137.3655,137.5204,136.843,136.9591,7310.0
2024-01-17 12:00:00,141.5,141.5,140.97,141.07,6288.0,136.9204,136.9204,136.4076,136.5043,6288.0
2024-01-17 12:30:00,141.05,141.05,140.67,140.67,15270.0,136.485,136.485,136.1173,136.1173,15270.0
2024-01-17 13:00:00,140.65,140.85,140.5,140.73,11540.0,136.0979,136.2915,135.9528,136.1753,11540.0
2024-01-17 13:30:00,140.68,140.72,140.42,140.72,16694.0,136.127,136.1657,135.8754,136.1657,16694.0
2024-01-17 14:00:00,140.83,141.13,140.63,140.96,12617.0,136.2721,136.5624,136.0786,136.3979,12617.0
2024-01-17 14:30:00,140.98,141.42,140.98,141.32,17513.0,136.4173,136.843,136.4173,136.7463,17513.0
2024-01-17 15:00:00,141.29,141.56,141.07,141.52,15224.0,136.7172,136.9785,136.5043,136.9398,15224.0
2024-01-17 15:30:00,141.53,141.9,141.45,141.86,133977.0,136.9495,137.3075,136.872,137.2688,133977.0
2024-01-18 09:30:00,142.61,143.97,142.5,142.77,27630.0,137.9945,139.3105,137.8881,138.1493,27630.0
2024-01-18 10:00:00,142.8,143.07,142.39,142.87,21103.0,138.1784,138.4396,137.7816,138.2461,21103.0
2024-01-18 10:30:00,143.0,143.09,141.62,141.69,28090.0,138.3719,138.459,137.0365,137.1043,28090.0
2024-01-18 11:00:00,141.61,141.92,141.1,141.92,19497.0,137.0269,137.3268,136.5334,137.3268,19497.0
2024-01-18 11:30:00,141.94,142.15,141.53,141.53,18098.0,137.3462,137.5494,136.9495,136.9495,18098.0
2024-01-18 12:00:00,141.41,141.89,141.02,141.84,24745.0,136.8333,137.2978,136.456,137.2494,24745.0
2024-01-18 12:30:00,141.84,142.12,141.69,141.88,21776.0,137.2494,137.5204,137.1043,137.2881,21776.0
2024-01-18 13:00:00,141.91,142.08,141.58,142.05,24356.0,137.3172,137.4817,136.9978,137.4526,24356.0
2024-01-18 13:30:00,142.06,142.89,142.06,142.81,26324.0,137.4623,138.2654,137.4623,138.188,26324.0
2024-01-18 14:00:00,142.81,143.5,142.8,143.45,19050.0,138.188,138.8557,138.1784,138.8073,19050.0
2024-01-18 14:30:00,143.47,143.82,143.12,143.35,26628.0,138.8267,139.1653,138.488,138.7106,26628.0
2024-01-18 15:00:00,143.32,143.68,143.22,143.38,22967.0,138.6815,139.0299,138.5848,138.7396,22967.0
2024-01-18 15:30:00,143.45,143.99,143.33,143.88,124065.0,138.8073,139.3298,138.6912,139.2234,124065.0
2024-01-19 09:30:00,144.2,144.32,142.89,144.14,64586.0,139.533,139.6492,138.2654,139.475,64586.0
2024-01-19 10:00:00,144.25,144.62,143.59,144.52,29353.0,139.5814,139.9394,138.9428,139.8427,29353.0
2024-01-19 10:30:00,144.52,144.95,144.44,144.95,32243.0,139.8427,140.2588,139.7653,140.2588,32243.0
2024-01-19 11:00:00,144.93,145.97,144.86,145.57,58939.0,140.2394,141.2458,140.1717,140.8587,58939.0
2024-01-19 11:30:00,145.53,145.53,144.29,144.78,47568.0,140.82,140.82,139.6201,140.0943,47568.0
2024-01-19 12:00:00,144.84,145.02,144.56,144.97,14863.0,140.1523,140.3265,139.8814,140.2781,14863.0
2024-01-19 12:30:00,145.03,145.69,144.88,145.63,23328.0,140.3362,140.9748,140.191,140.9168,23328.0
2024-01-19 13:00:00,145.63,146.27,145.46,146.2,30337.0,140.9168,141.536,140.7523,141.4683,30337.0
2024-01-19 13:30:00,146.19,146.39,145.77,146.02,22929.0,141.4586,141.6522,141.0522,141.2941,22929.0
2024-01-19 14:00:00,146.05,147.03,146.05,146.84,39414.0,141.3232,142.2715,141.3232,142.0876,39414.0
2024-01-19 14:30:00,146.91,147.01,146.39,147.01,25163.0,142.1553,142.2521,141.6522,142.2521,25163.0
2024-01-19 15:00:00,147.03,147.15,146.36,146.62,28956.0,142.2715,142.3876,141.6231,141.8747,28956.0
2024-01-19 15:30:00,146.6,146.76,146.29,146.5,223888.0,141.8554,142.0102,141.5554,141.7586,223888.0
2024-01-22 09:30:00,147.18,149.92,146.86,149.3,70618.0,142.4166,145.0679,142.107,144.468,70618.0
2024-01-22 10:00:00,149.37,151.26,149.22,150.97,107178.0,144.5357,146.3645,144.3906,146.0839,107178.0
2024-01-22 10:30:00,151.03,151.59,150.33,150.99,201427.0,146.142,146.6839,145.4646,146.1033,201427.0
2024-01-22 11:00:00,151.0,151.87,150.89,151.65,66068.0,146.113,146.9548,146.0065,146.7419,66068.0
2024-01-22 11:30:00,151.72,152.02,151.45,151.9,51319.0,146.8097,147.1,146.5484,146.9838,51319.0
2024-01-22 12:00:00,151.85,152.55,151.51,152.53,53995.0,146.9355,147.6128,146.6065,147.5934,53995.0
2024-01-22 12:30:00,152.5,152.86,152.22,152.34,99777.0,147.5644,147.9128,147.2935,147.4096,99777.0
2024-01-22 13:00:00,152.34,152.55,151.48,151.55,30025.0,147.4096,147.6128,146.5774,146.6452,30025.0
2024-01-22 13:30:00,151.56,151.94,151.51,151.81,37205.0,146.6548,147.0225,146.6065,146.8967,37205.0
2024-01-22 14:00:00,151.8,152.01,151.32,151.63,37031.0,146.8871,147.0903,146.4226,146.7226,37031.0
2024-01-22 14:30:00,151.78,151.88,151.43,151.81,38712.0,146.8677,146.9645,146.529,146.8967,38712.0
2024-01-22 15:00:00,151.82,152.57,151.64,152.5,67064.0,146.9064,147.6322,146.7323,147.5644,67064.0
2024-01-22 15:30:00,152.5,153.06,152.25,152.27,380614.0,147.5644,148.1063,147.3225,147.3419,380614.0
2024-01-23 09:30:00,153.26,154.52,153.04,153.75,45367.0,148.2998,149.519,148.0869,148.774,45367.0
2024-01-23 10:00:00,153.81,154.03,151.88,152.27,35202.0,148.832,149.0449,146.9645,147.3419,35202.0
2024-01-23 10:30:00,152.25,152.25,150.3,150.84,87083.0,147.3225,147.3225,145.4356,145.9581,87083.0
2024-01-23 11:00:00,150.91,151.25,150.54,150.63,33097.0,146.0259,146.3549,145.6679,145.7549,33097.0
2024-01-23 11:30:00,150.54,150.73,150.25,150.62,30430.0,145.6679,145.8517,145.3872,145.7453,30430.0
2024-01-23 12:00:00,150.61,150.67,149.74,149.9,34705.0,145.7356,145.7936,144.8937,145.0486,34705.0
2024-01-23 12:30:00,149.9,150.04,149.31,149.54,31395.0,145.0486,145.184,144.4777,144.7002,31395.0
2024-01-23 13:00:00,149.49,149.65,149.23,149.38,42026.0,144.6518,144.8067,144.4002,144.5454,42026.0
2024-01-23 13:30:00,149.41,149.85,149.41,149.81,41890.0,144.5744,145.0002,144.5744,144.9615,41890.0
2024-01-23 14:00:00,149.81,149.88,149.4,149.47,31948.0,144.9615,145.0292,144.5647,144.6325,31948.0
2024-01-23 14:30:00,149.44,149.74,148.94,149.61,58848.0,144.6035,144.8937,144.1196,144.768,58848.0
2024-01-23 15:00:00,149.64,150.26,149.45,150.14,36269.0,144.797,145.3969,144.6131,145.2808,36269.0
2024-01-23 15:30:00,150.13,150.59,149.96,150.24,157517.0,145.2711,145.7162,145.1066,145.3776,157517.0
2024-01-24 09:30:00,151.42,151.42,149.36,150.08,35935.0,146.5194,146.5194,144.526,145.2227,35935.0
2024-01-24 10:00:00,150.0,150.02,148.92,149.77,24492.0,145.1453,145.1647,144.1003,144.9228,24492.0
2024-01-24 10:30:00,149.77,151.24,149.5,150.68,20347.0,144.9228,146.3452,144.6615,145.8033,20347.0
2024-01-24 11:00:00,150.9,151.03,150.49,150.88,13352.0,146.0162,146.142,145.6195,145.9968,13352.0
2024-01-24 11:30:00,150.87,151.07,150.66,151.0,19165.0,145.9872,146.1807,145.784,146.113,19165.0
2024-01-24 12:00:00,151.04,151.04,150.56,150.97,15639.0,146.1517,146.1517,145.6872,146.0839,15639.0
2024-01-24 12:30:00,151.02,151.15,150.76,151.06,17877.0,146.1323,146.2581,145.8807,146.171,17877.0
2024-01-24 13:00:00,151.14,151.19,150.28,150.95,21347.0,146.2484,146.2968,145.4163,146.0646,21347.0
2024-01-24 13:30:00,150.89,150.96,150.44,150.83,19896.0,146.0065,146.0743,145.5711,145.9485,19896.0
2024-01-24 14:00:00,150.85,150.87,150.02,150.11,21159.0,145.9678,145.9872,145.1647,145.2518,21159.0
2024-01-24 14:30:00,150.1,150.67,149.83,150.3,24251.0,145.2421,145.7936,144.9808,145.4356,24251.0
2024-01-24 15:00:00,150.28,150.39,149.81,149.87,32974.0,145.4163,145.5227,144.9615,145.0195,32974.0
2024-01-24 15:30:00,149.94,150.84,149.87,150.81,204621.0,145.0873,145.9581,145.0195,145.9291,204621.0
2024-01-25 09:30:00,151.98,153.35,151.51,152.41,46437.0,147.0612,148.3869,146.6065,147.4773,46437.0
2024-01-25 10:00:00,152.7,152.77,152.06,152.3,39099.0,147.7579,147.8257,147.1387,147.3709,39099.0
2024-01-25 10:30:00,152.32,152.52,151.71,152.01,30324.0,147.3902,147.5838,146.8,147.0903,30324.0
2024-01-25 11:00:00,151.95,152.12,151.74,152.05,28976.0,147.0322,147.1967,146.829,147.129,28976.0
2024-01-25 11:30:00,152.02,152.25,151.8,152.02,21980.0,147.1,147.3225,146.8871,147.1,21980.0
2024-01-25 12:00:00,152.03,152.37,151.75,152.31,19101.0,147.1096,147.4386,146.8387,147.3806,19101.0
2024-01-25 12:30:00,152.3,152.65,152.16,152.61,15525.0,147.3709,147.7096,147.2354,147.6709,15525.0
2024-01-25 13:00:00,152.66,153.02,152.57,152.64,38009.0,147.7192,148.0676,147.6322,147.6999,38009.0
2024-01-25 13:30:00,152.6,152.87,152.37,152.38,19317.0,147.6612,147.9224,147.4386,147.4483,19317.0
2024-01-25 14:00:00,152.37,152.54,151.99,152.49,31337.0,147.4386,147.6031,147.0709,147.5547,31337.0
2024-01-25 14:30:00,152.53,153.05,152.45,152.97,33915.0,147.5934,148.0966,147.516,148.0192,33915.0
2024-01-25 15:00:00,152.93,152.97,152.15,152.59,43884.0,147.9805,148.0192,147.2257,147.6515,43884.0
2024-01-25 15:30:00,152.59,153.51,152.47,153.17,183987.0,147.6515,148.5417,147.5354,148.2127,183987.0
2024-01-26 09:30:00,153.7,155.17,153.34,153.9,56436.0,148.7256,150.148,148.3772,148.9191,56436.0
2024-01-26 10:00:00,154.01,154.5,153.34,154.46,18300.0,149.0255,149.4997,148.3772,149.461,18300.0
2024-01-26 10:30:00,154.39,154.39,153.4,153.9,15711.0,149.3932,149.3932,148.4353,148.9191,15711.0
2024-01-26 11:00:00,153.83,153.85,153.25,153.55,23050.0,148.8514,148.8707,148.2901,148.5804,23050.0
2024-01-26 11:30:00,153.5,154.06,153.5,153.75,14498.0,148.5321,149.0739,148.5321,148.774,14498.0
2024-01-26 12:00:00,153.87,154.1,153.71,153.94,15828.0,148.8901,149.1126,148.7353,148.9578,15828.0
2024-01-26 12:30:00,153.91,153.91,153.4,153.41,19359.0,148.9288,148.9288,148.4353,148.445,19359.0
2024-01-26 13:00:00,153.38,153.5,153.17,153.35,18628.0,148.4159,148.5321,148.2127,148.3869,18628.0
2024-01-26 13:30:00,153.35,153.38,152.41,152.5,14523.0,148.3869,148.4159,147.4773,147.5644,14523.0
2024-01-26 14:00:00,152.52,152.87,152.51,152.81,15185.0,147.5838,147.9224,147.5741,147.8644,15185.0
2024-01-26 14:30:00,152.91,153.47,152.91,153.47,14505.0,147.9611,148.503,147.9611,148.503,14505.0
2024-01-26 15:00:00,153.44,153.46,152.5,152.54,37917.0,148.474,148.4933,147.5644,147.6031,37917.0
2024-01-26 15:30:00,152.55,153.61,152.5,153.01,116642.0,147.6128,148.6385,147.5644,148.0579,116642.0
2024-01-29 09:30:00,153.2,154.36,153.2,153.89,24392.0,148.2418,149.3642,148.2418,148.9094,24392.0
2024-01-29 10:00:00,153.71,153.71,151.51,151.75,48461.0,148.7353,148.7353,146.6065,146.8387,48461.0
2024-01-29 10:30:00,151.78,152.01,151.47,151.78,18015.0,146.8677,147.0903,146.5678,146.8677,18015.0
2024-01-29 11:00:00,151.78,151.83,151.11,151.13,24911.0,146.8677,146.9161,146.2194,146.2388,24911.0
2024-01-29 11:30:00,151.03,151.03,150.04,150.81,71717.0,146.142,146.142,145.184,145.9291,71717.0
2024-01-29 12:00:00,150.9,151.43,150.5,151.28,19490.0,146.0162,146.529,145.6291,146.3839,19490.0
2024-01-29 12:30:00,151.47,152.06,151.31,151.42,12164.0,146.5678,147.1387,146.4129,146.5194,12164.0
2024-01-29 13:00:00,151.5,151.6,151.14,151.52,19033.0,146.5968,146.6935,146.2484,146.6161,19033.0
2024-01-29 13:30:00,151.5,151.59,150.86,150.98,15213.0,146.5968,146.6839,145.9775,146.0936,15213.0
2024-01-29 14:00:00,151.04,151.76,150.99,151.72,18053.0,146.1517,146.8484,146.1033,146.8097,18053.0
2024-01-29 14:30:00,151.71,151.95,151.48,151.62,27956.0,146.8,147.0322,146.5774,146.7129,27956.0
2024-01-29 15:00:00,151.68,152.62,151.68,152.15,24377.0,146.771,147.6805,146.771,147.2257,24377.0
2024-01-29 15:30:00,152.15,152.24,151.77,152.02,121288.0,147.2257,147.3128,146.858,147.1,121288.0
2024-01-30 09:30:00,152.06,153.75,151.82,153.75,22607.0,147.1387,148.774,146.9064,148.774,22607.0
2024-01-30 10:00:00,153.67,153.67,152.63,153.28,33811.0,148.6966,148.6966,147.6902,148.3192,33811.0
2024-01-30 10:30:00,153.25,153.25,152.12,152.21,12953.0,148.2901,148.2901,147.1967,147.2838,12953.0
2024-01-30 11:00:00,152.14,152.29,151.46,151.6,33289.0,147.2161,147.3612,146.5581,146.6935,33289.0
2024-01-30 11:30:00,151.62,152.44,151.61,152.4,8496.0,146.7129,147.5064,146.7032,147.4677,8496.0
2024-01-30 12:00:00,152.31,152.83,152.31,152.8,10358.0,147.3806,147.8837,147.3806,147.8547,10358.0
2024-01-30 12:30:00,152.75,152.95,152.44,152.77,11813.0,147.8063,147.9999,147.5064,147.8257,11813.0
2024-01-30 13:00:00,152.64,153.22,152.64,153.07,8915.0,147.6999,148.2611,147.6999,148.116,8915.0
2024-01-30 13:30:00,153.14,153.21,152.97,153.08,9562.0,148.1837,148.2514,148.0192,148.1256,9562.0
2024-01-30 14:00:00,153.2,153.75,153.12,153.72,32029.0,148.2418,148.774,148.1644,148.7449,32029.0
2024-01-30 14:30:00,153.69,153.84,153.44,153.75,11441.0,148.7159,148.861,148.474,148.774,11441.0
2024-01-30 15:00:00,153.77,153.79,153.38,153.58,18797.0,148.7933,148.8127,148.4159,148.6095,18797.0
2024-01-30 15:30:00,153.57,153.59,153.04,153.04,96813.0,148.5998,148.6191,148.0869,148.0869,96813.0
2024-01-31 09:30:00,152.63,153.45,150.89,151.39,33687.0,147.6902,148.4837,146.0065,146.4903,33687.0
2024-01-31 10:00:00,151.24,151.31,150.42,151.03,29413.0,146.3452,146.4129,145.5517,146.142,29413.0
2024-01-31 10:30:00,151.05,151.12,150.28,151.01,23241.0,146.1613,146.2291,145.4163,146.1226,23241.0
2024-01-31 11:00:00,151.04,151.8,151.04,151.51,21461.0,146.1517,146.8871,146.1517,146.6065,21461.0
2024-01-31 11:30:00,151.57,151.58,150.79,151.1,11390.0,146.6645,146.6742,145.9098,146.2097,11390.0
2024-01-31 12:00:00,151.17,151.51,150.95,151.35,18759.0,146.2775,146.6065,146.0646,146.4516,18759.0
2024-01-31 12:30:00,151.33,151.49,150.29,151.36,38636.0,146.4323,146.5871,145.4259,146.4613,38636.0
2024-01-31 13:00:00,151.42,151.8,151.03,151.25,17189.0,146.5194,146.8871,146.142,146.3549,17189.0
2024-01-31 13:30:00,151.26,151.7,151.17,151.59,13994.0,146.3645,146.7903,146.2775,146.6839,13994.0
2024-01-31 14:00:00,151.67,151.67,150.26,150.26,14008.0,146.7613,146.7613,145.3969,145.3969,14008.0
2024-01-31 14:30:00,150.14,151.53,149.98,150.26,17593.0,145.2808,146.6258,145.126,145.3969,17593.0
2024-01-31 15:00:00,149.87,150.11,148.95,149.81,40905.0,145.0195,145.2518,144.1293,144.9615,40905.0
2024-01-31 15:30:00,149.72,149.83,148.99,149.05,84506.0,144.8744,144.9808,144.168,144.2261,84506.0
2024-02-01 09:30:00,150.14,151.9,150.13,150.52,52322.0,145.2808,146.9838,145.2711,145.6485,52322.0
2024-02-01 10:00:00,150.33,150.58,149.78,150.36,16527.0,145.4646,145.7066,144.9324,145.4937,16527.0
2024-02-01 10:30:00,150.32,150.74,150.02,150.1,36131.0,145.455,145.8614,145.1647,145.2421,36131.0
2024-02-01 11:00:00,150.1,150.74,150.09,150.74,37456.0,145.2421,145.8614,145.2324,145.8614,37456.0
2024-02-01 11:30:00,150.71,151.49,150.71,151.28,46356.0,145.8323,146.5871,145.8323,146.3839,46356.0
2024-02-01 12:00:00,151.38,151.92,151.09,151.21,33667.0,146.4807,147.0032,146.2001,146.3162,33667.0
2024-02-01 12:30:00,151.26,152.22,151.2,151.88,33559.0,146.3645,147.2935,146.3065,146.9645,33559.0
2024-02-01 13:00:00,151.94,152.02,151.1,151.54,20616.0,147.0225,147.1,146.2097,146.6355,20616.0
2024-02-01 13:30:00,151.48,151.98,151.25,151.93,12617.0,146.5774,147.0612,146.3549,147.0129,12617.0
2024-02-01 14:00:00,152.0,152.35,151.92,152.03,14014.0,147.0806,147.4193,147.0032,147.1096,14014.0
2024-02-01 14:30:00,152.06,152.49,151.79,152.47,16396.0,147.1387,147.5547,146.8774,147.5354,16396.0
2024-02-01 15:00:00,152.52,152.55,151.82,152.39,32029.0,147.5838,147.6128,146.9064,147.458,32029.0
2024-02-01 15:30:00,152.43,152.87,152.4,152.56,90640.0,147.4967,147.9224,147.4677,147.6225,90640.0
2024-02-02 09:30:00,151.5,151.54,150.03,151.51,18807.0,146.5968,146.6355,145.1744,146.6065,18807.0
2024-02-02 10:00:00,151.48,153.57,151.21,153.57,19974.0,146.5774,148.5998,146.3162,148.5998,19974.0
2024-02-02 10:30:00,153.5,154.3,153.15,154.25,33693.0,148.5321,149.3062,148.1934,149.2578,33693.0
2024-02-02 11:00:00,154.29,154.41,153.78,154.37,25646.0,149.2965,149.4126,148.803,149.3739,25646.0
2024-02-02 11:30:00,154.58,155.0,154.22,154.44,17259.0,149.5771,149.9835,149.2288,149.4416,17259.0
2024-02-02 12:00:00,154.57,155.37,154.25,155.27,18561.0,149.5674,150.3415,149.2578,150.2448,18561.0
2024-02-02 12:30:00,155.35,156.0,155.03,155.84,35439.0,150.3222,150.9511,150.0125,150.7963,35439.0
2024-02-02 13:00:00,156.09,156.57,155.87,156.24,25171.0,151.0382,151.5027,150.8253,151.1834,25171.0
2024-02-02 13:30:00,156.24,156.47,156.0,156.25,17392.0,151.1834,151.4059,150.9511,151.1931,17392.0
2024-02-02 14:00:00,156.31,156.92,156.29,156.55,19689.0,151.2511,151.8414,151.2318,151.4833,19689.0
2024-02-02 14:30:00,156.6,156.73,156.32,156.4,16051.0,151.5317,151.6575,151.2608,151.3382,16051.0
2024-02-02 15:00:00,156.36,157.18,156.26,157.15,25711.0,151.2995,152.093,151.2027,152.0639,25711.0
2024-02-02 15:30:00,157.13,157.13,155.89,155.96,111807.0,152.0446,152.0446,150.8447,150.9124,111807.0
2024-02-05 09:30:00,153.53,154.38,152.5,153.05,44615.0,148.5611,149.3836,147.5644,148.0966,44615.0
2024-02-05 10:00:00,152.86,153.51,152.44,153.44,21879.0,147.9128,148.5417,147.5064,148.474,21879.0
2024-02-05 10:30:00,153.44,153.99,152.42,153.04,17543.0,148.474,149.0062,147.487,148.0869,17543.0
2024-02-05 11:00:00,152.86,153.99,152.86,153.8,15922.0,147.9128,149.0062,147.9128,148.8223,15922.0
2024-02-05 11:30:00,153.8,154.32,153.8,154.04,33267.0,148.8223,149.3255,148.8223,149.0546,33267.0
2024-02-05 12:00:00,153.99,154.5,153.91,154.28,30004.0,149.0062,149.4997,148.9288,149.2868,30004.0
2024-02-05 12:30:00,154.3,154.72,154.3,154.55,13026.0,149.3062,149.7126,149.3062,149.5481,13026.0
2024-02-05 13:00:00,154.5,154.92,154.5,154.65,16425.0,149.4997,149.9061,149.4997,149.6448,16425.0
2024-02-05 13:30:00,154.7,155.55,154.6,155.45,11733.0,149.6932,150.5157,149.5965,150.4189,11733.0
2024-02-05 14:00:00,155.46,155.69,155.25,155.33,18124.0,150.4286,150.6512,150.2254,150.3028,18124.0
2024-02-05 14:30:00,155.38,156.28,155.33,156.22,17879.0,150.3512,151.2221,150.3028,151.164,17879.0
2024-02-05 15:00:00,156.28,156.5,155.57,156.45,27803.0,151.2221,151.435,150.5351,151.3866,27803.0
2024-02-05 15:30:00,156.43,156.79,156.01,156.47,110618.0,151.3672,151.7156,150.9608,151.4059,110618.0
2024-02-06 09:30:00,156.42,158.51,156.06,157.76,48342.0,151.3575,153.3799,151.0092,152.6542,48342.0
2024-02-06 10:00:00,157.58,157.58,156.53,156.73,21218.0,152.48,152.48,151.464,151.6575,21218.0
2024-02-06 10:30:00,156.81,157.66,156.81,157.24,26903.0,151.7349,152.5574,151.7349,152.151,26903.0
2024-02-06 11:00:00,157.22,157.36,156.3,156.81,36117.0,152.1317,152.2671,151.2414,151.7349,36117.0
2024-02-06 11:30:00,156.75,156.84,155.83,156.18,15991.0,151.6769,151.764,150.7866,151.1253,15991.0
2024-02-06 12:00:00,156.18,156.4,155.78,156.33,12472.0,151.1253,151.3382,150.7383,151.2705,12472.0
2024-02-06 12:30:00,156.27,156.31,156.03,156.25,8868.0,151.2124,151.2511,150.9802,151.1931,8868.0
2024-02-06 13:00:00,156.31,156.59,155.97,156.45,37967.0,151.2511,151.522,150.9221,151.3866,37967.0
2024-02-06 13:30:00,156.53,156.58,156.06,156.37,21414.0,151.464,151.5124,151.0092,151.3092,21414.0
2024-02-06 14:00:00,156.42,156.42,155.85,156.11,17207.0,151.3575,151.3575,150.806,151.0576,17207.0
2024-02-06 14:30:00,156.11,157.03,155.99,156.93,18531.0,151.0576,151.9478,150.9415,151.851,18531.0
2024-02-06 15:00:00,157.03,157.21,156.33,156.68,22576.0,151.9478,152.122,151.2705,151.6091,22576.0
2024-02-06 15:30:00,156.69,157.02,156.35,156.97,94715.0,151.6188,151.9381,151.2898,151.8897,94715.0
2024-02-07 09:30:00,157.95,157.95,156.21,157.66,19924.0,152.838,152.838,151.1543,152.5574,19924.0
2024-02-07 10:00:00,157.65,158.32,157.21,157.63,29023.0,152.5477,153.1961,152.122,152.5284,29023.0
2024-02-07 10:30:00,157.64,158.06,157.19,157.81,21412.0,152.5381,152.9445,152.1026,152.7026,21412.0
2024-02-07 11:00:00,157.71,158.27,157.55,157.99,28665.0,152.6058,153.1477,152.451,152.8767,28665.0
2024-02-07 11:30:00,157.98,158.19,157.85,157.94,30806.0,152.8671,153.0703,152.7413,152.8284,30806.0
2024-02-07 12:00:00,157.94,158.06,157.46,157.63,36743.0,152.8284,152.9445,152.3639,152.5284,36743.0
2024-02-07 12:30:00,157.61,157.62,157.17,157.62,21224.0,152.509,152.5187,152.0833,152.5187,21224.0
2024-02-07 13:00:00,157.64,157.9,157.02,157.67,25450.0,152.5381,152.7896,151.9381,152.5671,25450.0
2024-02-07 13:30:00,157.67,158.33,157.59,158.1,46928.0,152.5671,153.2057,152.4897,152.9832,46928.0
2024-02-07 14:00:00,158.1,158.34,157.96,157.98,22633.0,152.9832,153.2154,152.8477,152.8671,22633.0
2024-02-07 14:30:00,158.06,158.25,157.73,158.25,20483.0,152.9445,153.1283,152.6252,153.1283,20483.0
2024-02-07 15:00:00,158.19,158.36,158.11,158.35,16805.0,153.0703,153.2348,152.9929,153.2251,16805.0
2024-02-07 15:30:00,158.26,158.6,158.0,158.58,106522.0,153.138,153.467,152.8864,153.4476,106522.0
2024-02-08 09:30:00,159.49,159.77,158.55,159.26,29982.0,154.3282,154.5991,153.4186,154.1056,29982.0
2024-02-08 10:00:00,159.16,159.68,157.97,158.69,14249.0,154.0089,154.512,152.8574,153.5541,14249.0
2024-02-08 10:30:00,158.44,158.8,157.75,158.0,14924.0,153.3122,153.6605,152.6445,152.8864,14924.0
2024-02-08 11:00:00,157.86,157.87,156.84,157.14,29340.0,152.7509,152.7606,151.764,152.0542,29340.0
2024-02-08 11:30:00,157.08,157.76,156.65,157.7,54759.0,151.9962,152.6542,151.5801,152.5961,54759.0
2024-02-08 12:00:00,157.73,158.03,157.34,157.74,15273.0,152.6252,152.9154,152.2478,152.6348,15273.0
2024-02-08 12:30:00,157.8,158.41,157.57,158.22,36905.0,152.6929,153.2831,152.4703,153.0993,36905.0
2024-02-08 13:00:00,158.22,158.72,158.21,158.71,20038.0,153.0993,153.5831,153.0896,153.5734,20038.0
2024-02-08 13:30:00,158.66,158.72,158.45,158.57,13168.0,153.5251,153.5831,153.3218,153.438,13168.0
2024-02-08 14:00:00,158.6,158.85,158.46,158.61,13990.0,153.467,153.7089,153.3315,153.4767,13990.0
2024-02-08 14:30:00,158.57,158.95,158.36,158.88,16148.0,153.438,153.8057,153.2348,153.7379,16148.0
2024-02-08 15:00:00,158.9,159.04,158.78,158.96,21101.0,153.7573,153.8928,153.6412,153.8153,21101.0
2024-02-08 15:30:00,158.92,160.11,158.83,159.94,124817.0,153.7766,154.9281,153.6896,154.7636,124817.0
2024-02-09 09:30:00,162.97,162.97,160.19,161.21,37402.0,157.6956,157.6956,155.0055,155.9925,37402.0
2024-02-09 10:00:00,161.06,161.59,160.8,161.34,24700.0,155.8474,156.3602,155.5958,156.1183,24700.0
2024-02-09 10:30:00,161.47,162.17,161.47,161.71,27477.0,156.2441,156.9215,156.2441,156.4763,27477.0
2024-02-09 11:00:00,161.6,162.01,161.55,161.88,21981.0,156.3699,156.7666,156.3215,156.6408,21981.0
2024-02-09 11:30:00,161.88,162.53,161.73,162.15,28260.0,156.6408,157.2698,156.4957,156.9021,28260.0
2024-02-09 12:00:00,162.17,162.82,162.01,162.69,30802.0,156.9215,157.5504,156.7666,157.4246,30802.0
2024-02-09 12:30:00,162.67,162.87,162.42,162.77,22581.0,157.4053,157.5988,157.1634,157.502,22581.0
2024-02-09 13:00:00,162.8,163.37,162.72,163.19,26091.0,157.5311,158.0826,157.4537,157.9084,26091.0
2024-02-09 13:30:00,163.19,163.19,162.74,162.84,31311.0,157.9084,157.9084,157.473,157.5698,31311.0
2024-02-09 14:00:00,162.91,163.1,162.64,162.9,22521.0,157.6375,157.8214,157.3762,157.6278,22521.0
2024-02-09 14:30:00,162.74,162.77,162.12,162.12,22873.0,157.473,157.502,156.8731,156.8731,22873.0
2024-02-09 15:00:00,162.11,162.9,162.05,162.89,27090.0,156.8634,157.6278,156.8053,157.6182,27090.0
2024-02-09 15:30:00,162.83,162.83,162.14,162.17,107398.0,157.5601,157.5601,156.8924,156.9215,107398.0
2024-02-12 09:30:00,164.03,165.12,163.99,164.33,32088.0,158.7213,159.776,158.6825,159.0115,32088.0
2024-02-12 10:00:00,164.33,164.91,164.03,164.74,21242.0,159.0115,159.5728,158.7213,159.4083,21242.0
2024-02-12 10:30:00,164.79,165.5,164.61,165.41,30855.0,159.4567,160.1437,159.2825,160.0566,30855.0
2024-02-12 11:00:00,165.47,166.17,165.35,165.9,25958.0,160.1147,160.792,159.9985,160.5307,25958.0
2024-02-12 11:30:00,165.96,166.4,165.77,166.28,21807.0,160.5888,161.0146,160.4049,160.8984,21807.0
2024-02-12 12:00:00,166.28,166.29,165.57,165.64,19777.0,160.8984,160.9081,160.2114,160.2791,19777.0
2024-02-12 12:30:00,165.56,165.56,165.06,165.4,25885.0,160.2017,160.2017,159.7179,160.0469,25885.0
2024-02-12 13:00:00,165.66,166.15,165.57,165.73,23356.0,160.2985,160.7726,160.2114,160.3662,23356.0
2024-02-12 13:30:00,165.75,166.31,165.62,166.21,31465.0,160.3856,160.9275,160.2598,160.8307,31465.0
2024-02-12 14:00:00,166.2,166.62,165.64,165.95,36665.0,160.821,161.2274,160.2791,160.5791,36665.0
2024-02-12 14:30:00,166.0,166.87,165.81,166.77,51405.0,160.6275,161.4693,160.4436,161.3726,51405.0
2024-02-12 15:00:00,166.73,166.78,166.35,166.57,39583.0,161.3339,161.3823,160.9662,161.179,39583.0
2024-02-12 15:30:00,166.61,167.05,166.29,166.43,157585.0,161.2178,161.6435,160.9081,161.0436,157585.0
2024-02-13 09:30:00,162.0,163.22,160.31,162.0,42331.0,156.757,157.9375,155.1217,156.757,42331.0
2024-02-13 10:00:00,162.02,163.01,161.28,163.0,30619.0,156.7763,157.7343,156.0603,157.7246,30619.0
2024-02-13 10:30:00,163.09,163.87,162.34,163.61,42922.0,157.8117,158.5664,157.086,158.3148,42922.0
2024-02-13 11:00:00,163.74,165.64,163.7,165.32,31133.0,158.4406,160.2791,158.4019,159.9695,31133.0
2024-02-13 11:30:00,165.3,165.61,164.7,164.89,22928.0,159.9502,160.2501,159.3696,159.5534,22928.0
2024-02-13 12:00:00,164.86,165.94,164.85,165.85,16269.0,159.5244,160.5694,159.5147,160.4824,16269.0
2024-02-13 12:30:00,165.85,165.96,165.66,165.86,27117.0,160.4824,160.5888,160.2985,160.492,27117.0
2024-02-13 13:00:00,165.86,166.57,165.63,166.47,42551.0,160.492,161.179,160.2695,161.0823,42551.0
2024-02-13 13:30:00,166.51,166.65,165.66,165.81,11610.0,161.121,161.2565,160.2985,160.4436,11610.0
2024-02-13 14:00:00,165.76,165.94,165.52,165.65,28723.0,160.3953,160.5694,160.163,160.2888,28723.0
2024-02-13 14:30:00,165.73,166.24,164.96,165.21,17212.0,160.3662,160.8597,159.6212,159.8631,17212.0
2024-02-13 15:00:00,165.14,165.4,164.75,165.03,19353.0,159.7953,160.0469,159.418,159.6889,19353.0
2024-02-13 15:30:00,165.01,165.81,164.86,165.59,85024.0,159.6695,160.4436,159.5244,160.2308,85024.0
2024-02-14 09:30:00,167.55,167.64,165.73,166.06,60299.0,162.1273,162.2144,160.3662,160.6856,60299.0
2024-02-14 10:00:00,166.14,166.21,165.34,165.87,23154.0,160.763,160.8307,159.9889,160.5017,23154.0
2024-02-14 10:30:00,165.87,166.3,164.7,164.72,25545.0,160.5017,160.9178,159.3696,159.3889,25545.0
2024-02-14 11:00:00,164.57,165.88,164.32,165.81,15389.0,159.2438,160.5114,159.0019,160.4436,15389.0
2024-02-14 11:30:00,165.9,166.06,165.35,166.0,23085.0,160.5307,160.6856,159.9985,160.6275,23085.0
2024-02-14 12:00:00,165.79,166.13,165.47,166.03,14867.0,160.4243,160.7533,160.1147,160.6565,14867.0
2024-02-14 12:30:00,166.03,166.39,165.82,166.31,15691.0,160.6565,161.0049,160.4533,160.9275,15691.0
2024-02-14 13:00:00,166.48,167.0,166.47,166.97,21644.0,161.092,161.5951,161.0823,161.5661,21644.0
2024-02-14 13:30:00,167.03,167.5,166.94,167.3,18785.0,161.6242,162.079,161.5371,161.8854,18785.0
2024-02-14 14:00:00,167.18,168.0,167.06,167.95,27639.0,161.7693,162.5628,161.6532,162.5144,27639.0
2024-02-14 14:30:00,168.0,168.3,167.84,168.25,21640.0,162.5628,162.8531,162.4079,162.8047,21640.0
2024-02-14 15:00:00,168.25,168.28,167.76,167.85,43391.0,162.8047,162.8337,162.3305,162.4176,43391.0
2024-02-14 15:30:00,167.79,167.79,166.81,166.89,142368.0,162.3596,162.3596,161.4113,161.4887,142368.0
2024-02-15 09:30:00,168.13,169.13,167.9,168.74,48846.0,162.6886,163.6562,162.466,163.2788,48846.0
2024-02-15 10:00:00,168.74,169.86,168.67,169.2,44653.0,163.2788,164.3626,163.2111,163.7239,44653.0
2024-02-15 10:30:00,169.06,169.75,168.77,169.69,29742.0,163.5885,164.2561,163.3078,164.1981,29742.0
2024-02-15 11:00:00,169.61,169.93,168.89,169.89,61256.0,164.1207,164.4303,163.424,164.3916,61256.0
2024-02-15 11:30:00,169.81,170.14,169.8,170.14,35998.0,164.3142,164.6335,164.3045,164.6335,35998.0
2024-02-15 12:00:00,170.04,170.24,169.86,169.92,14243.0,164.5367,164.7303,164.3626,164.4206,14243.0
2024-02-15 12:30:00,169.9,169.99,169.56,169.56,12166.0,164.4013,164.4884,164.0723,164.0723,12166.0
2024-02-15 13:00:00,169.57,169.83,169.35,169.57,14496.0,164.082,164.3335,163.8691,164.082,14496.0
2024-02-15 13:30:00,169.5,169.51,169.0,169.31,13478.0,164.0142,164.0239,163.5304,163.8304,13478.0
2024-02-15 14:00:00,169.32,169.66,169.21,169.33,14389.0,163.84,164.169,163.7336,163.8497,14389.0
2024-02-15 14:30:00,169.35,169.83,169.35,169.7,17470.0,163.8691,164.3335,163.8691,164.2077,17470.0
2024-02-15 15:00:00,169.7,170.09,169.39,170.02,25120.0,164.2077,164.5851,163.9078,164.5174,25120.0
2024-02-15 15:30:00,170.05,170.55,169.82,170.14,103121.0,164.5464,165.0302,164.3239,164.6335,103121.0
2024-02-16 09:30:00,168.7,169.49,168.35,168.97,21740.0,163.2401,164.0045,162.9014,163.5014,21740.0
2024-02-16 10:00:00,168.83,170.15,168.71,169.6,13338.0,163.3659,164.6432,163.2498,164.111,13338.0
2024-02-16 10:30:00,169.58,170.05,169.26,169.26,12288.0,164.0916,164.5464,163.782,163.782,12288.0
2024-02-16 11:00:00,169.51,170.56,169.36,170.05,20065.0,164.0239,165.0399,163.8788,164.5464,20065.0
2024-02-16 11:30:00,170.21,170.46,169.39,169.39,12394.0,164.7012,164.9432,163.9078,163.9078,12394.0
2024-02-16 12:00:00,169.47,169.83,169.28,169.78,15234.0,163.9852,164.3335,163.8013,164.2852,15234.0
2024-02-16 12:30:00,169.79,169.99,169.5,169.59,7957.0,164.2948,164.4884,164.0142,164.1013,7957.0
2024-02-16 13:00:00,169.61,170.34,169.47,170.2,57967.0,164.1207,164.827,163.9852,164.6916,57967.0
2024-02-16 13:30:00,170.17,170.17,169.29,170.01,24994.0,164.6625,164.6625,163.811,164.5077,24994.0
2024-02-16 14:00:00,170.05,170.67,170.01,170.56,20093.0,164.5464,165.1464,164.5077,165.0399,20093.0
2024-02-16 14:30:00,170.59,170.6,169.35,169.71,23338.0,165.0689,165.0786,163.8691,164.2174,23338.0
2024-02-16 15:00:00,169.6,170.21,169.6,170.03,30312.0,164.111,164.7012,164.111,164.5271,30312.0
2024-02-16 15:30:00,170.06,170.06,168.87,169.2,108810.0,164.5561,164.5561,163.4046,163.7239,108810.0
2024-02-20 09:30:00,167.66,168.09,166.65,167.45,78507.0,162.2338,162.6499,161.2565,162.0306,78507.0
2024-02-20 10:00:00,167.32,167.65,166.47,167.36,32004.0,161.9048,162.2241,161.0823,161.9435,32004.0
2024-02-20 10:30:00,167.36,167.36,166.61,167.33,28996.0,161.9435,161.9435,161.2178,161.9145,28996.0
2024-02-20 11:00:00,167.23,168.52,167.22,168.09,16115.0,161.8177,163.0659,161.808,162.6499,16115.0
2024-02-20 11:30:00,168.0,168.0,167.42,167.47,26120.0,162.5628,162.5628,162.0015,162.0499,26120.0
2024-02-20 12:00:00,167.36,167.36,165.31,166.37,103157.0,161.9435,161.9435,159.9598,160.9855,103157.0
2024-02-20 12:30:00,166.37,166.58,165.81,166.34,29145.0,160.9855,161.1887,160.4436,160.9565,29145.0
2024-02-20 13:00:00,166.39,166.56,166.12,166.3,22508.0,161.0049,161.1694,160.7436,160.9178,22508.0
2024-02-20 13:30:00,166.32,166.68,166.01,166.26,21903.0,160.9371,161.2855,160.6372,160.8791,21903.0
2024-02-20 14:00:00,166.29,166.79,166.14,166.77,15605.0,160.9081,161.3919,160.763,161.3726,15605.0
2024-02-20 14:30:00,166.74,167.05,166.5,167.05,30357.0,161.3435,161.6435,161.1113,161.6435,30357.0
2024-02-20 15:00:00,166.97,167.37,166.75,167.37,26400.0,161.5661,161.9532,161.3532,161.9532,26400.0
2024-02-20 15:30:00,167.37,167.37,166.35,166.46,152036.0,161.9532,161.9532,160.9662,161.0726,152036.0
2024-02-21 09:30:00,167.09,167.09,165.39,166.57,93620.0,161.6822,161.6822,160.0372,161.179,93620.0
2024-02-21 10:00:00,166.49,168.19,166.29,167.1,72400.0,161.1016,162.7466,160.9081,161.6919,72400.0
2024-02-21 10:30:00,167.1,167.43,166.24,167.34,29873.0,161.6919,162.0112,160.8597,161.9241,29873.0
2024-02-21 11:00:00,167.27,167.52,166.91,167.09,15966.0,161.8564,162.0983,161.508,161.6822,15966.0
2024-02-21 11:30:00,167.01,167.28,166.39,167.23,41081.0,161.6048,161.8661,161.0049,161.8177,41081.0
2024-02-21 12:00:00,167.31,167.34,166.72,166.72,22473.0,161.8951,161.9241,161.3242,161.3242,22473.0
2024-02-21 12:30:00,166.68,167.42,166.68,167.42,14934.0,161.2855,162.0015,161.2855,162.0015,14934.0
2024-02-21 13:00:00,167.31,167.31,166.87,167.17,13875.0,161.8951,161.8951,161.4693,161.7596,13875.0
2024-02-21 13:30:00,167.29,167.3,166.57,166.74,41353.0,161.8757,161.8854,161.179,161.3435,41353.0
2024-02-21 14:00:00,166.64,167.1,166.17,166.3,40136.0,161.2468,161.6919,160.792,160.9178,40136.0
2024-02-21 14:30:00,166.34,166.34,165.77,166.28,20484.0,160.9565,160.9565,160.4049,160.8984,20484.0
2024-02-21 15:00:00,166.2,166.24,165.45,165.84,25579.0,160.821,160.8597,160.0953,160.4727,25579.0
2024-02-21 15:30:00,165.92,166.86,165.86,166.1,171050.0,160.5501,161.4597,160.492,160.7243,171050.0
2024-02-22 09:30:00,167.51,167.58,165.75,166.72,56864.0,162.0886,162.1564,160.3856,161.3242,56864.0
2024-02-22 10:00:00,166.71,167.18,166.04,166.86,61066.0,161.3145,161.7693,160.6662,161.4597,61066.0
2024-02-22 10:30:00,166.8,167.58,166.5,167.21,70122.0,161.4016,162.1564,161.1113,161.7983,70122.0
2024-02-22 11:00:00,167.27,168.16,167.26,168.05,29115.0,161.8564,162.7176,161.8467,162.6111,29115.0
2024-02-22 11:30:00,168.13,169.05,168.11,168.59,24155.0,162.6886,163.5788,162.6692,163.1337,24155.0
2024-02-22 12:00:00,168.43,169.02,168.39,168.93,20967.0,162.9789,163.5498,162.9401,163.4627,20967.0
2024-02-22 12:30:00,168.99,169.22,168.54,168.59,55366.0,163.5207,163.7433,163.0853,163.1337,55366.0
2024-02-22 13:00:00,168.58,168.73,168.35,168.58,19801.0,163.124,163.2691,162.9014,163.124,19801.0
2024-02-22 13:30:00,168.64,168.7,168.58,168.69,37917.0,163.1821,163.2401,163.124,163.2304,37917.0
2024-02-22 14:00:00,168.68,168.7,168.43,168.66,52232.0,163.2208,163.2401,162.9789,163.2014,52232.0
2024-02-22 14:30:00,168.66,168.66,168.26,168.43,26135.0,163.2014,163.2014,162.8144,162.9789,26135.0
2024-02-22 15:00:00,168.43,168.7,168.37,168.68,52239.0,162.9789,163.2401,162.9208,163.2208,52239.0
2024-02-22 15:30:00,168.7,169.17,168.65,168.93,221485.0,163.2401,163.6949,163.1917,163.4627,221485.0
2024-02-23 09:30:00,169.11,170.22,168.81,170.19,15023.0,163.6368,164.7109,163.3466,164.6819,15023.0
2024-02-23 10:00:00,169.97,171.37,169.59,170.92,33469.0,164.469,165.8237,164.1013,165.3883,33469.0
2024-02-23 10:30:00,171.02,171.31,170.37,170.95,23379.0,165.485,165.7656,164.8561,165.4173,23379.0
2024-02-23 11:00:00,170.99,171.18,170.28,171.13,11063.0,165.456,165.6398,164.769,165.5915,11063.0
2024-02-23 11:30:00,171.15,171.61,171.01,171.47,35050.0,165.6108,166.0559,165.4754,165.9205,35050.0
2024-02-23 12:00:00,171.47,172.2,171.43,172.02,27762.0,165.9205,166.6268,165.8818,166.4527,27762.0
2024-02-23 12:30:00,171.94,172.23,171.85,171.91,10894.0,166.3753,166.6559,166.2882,166.3462,10894.0
2024-02-23 13:00:00,171.97,172.44,171.9,172.32,13345.0,166.4043,166.8591,166.3365,166.743,13345.0
2024-02-23 13:30:00,172.35,172.45,171.89,172.29,25586.0,166.772,166.8687,166.3269,166.7139,25586.0
2024-02-23 14:00:00,172.29,172.29,171.78,171.88,12513.0,166.7139,166.7139,166.2204,166.3172,12513.0
2024-02-23 14:30:00,171.93,172.36,171.9,172.27,27670.0,166.3656,166.7817,166.3365,166.6946,27670.0
2024-02-23 15:00:00,172.31,172.67,172.15,172.66,43582.0,166.7333,167.0816,166.5785,167.0719,43582.0
2024-02-23 15:30:00,172.66,173.33,172.49,172.82,138677.0,167.0719,167.7203,166.9075,167.2268,138677.0
2024-02-26 09:30:00,172.67,175.32,172.5,174.71,54330.0,167.0816,169.6459,166.9171,169.0556,54330.0
2024-02-26 10:00:00,174.69,174.96,173.47,174.0,34162.0,169.0362,169.2975,167.8557,168.3686,34162.0
2024-02-26 10:30:00,174.01,174.4,173.3,174.24,32020.0,168.3783,168.7556,167.6912,168.6008,32020.0
2024-02-26 11:00:00,174.38,175.41,174.32,175.12,19214.0,168.7363,169.7329,168.6782,169.4523,19214.0
2024-02-26 11:30:00,175.11,175.38,174.84,175.27,17632.0,169.4427,169.7039,169.1814,169.5975,17632.0
2024-02-26 12:00:00,175.21,176.01,175.1,175.94,38994.0,169.5394,170.3135,169.433,170.2458,38994.0
2024-02-26 12:30:00,175.96,176.0,175.72,175.91,23650.0,170.2651,170.3039,170.0329,170.2168,23650.0
2024-02-26 13:00:00,175.92,176.03,175.47,175.5,36074.0,170.2264,170.3329,169.791,169.82,36074.0
2024-02-26 13:30:00,175.5,175.91,174.89,175.85,18255.0,169.82,170.2168,169.2298,170.1587,18255.0
2024-02-26 14:00:00,175.9,176.19,175.76,176.19,20308.0,170.2071,170.4877,170.0716,170.4877,20308.0
2024-02-26 14:30:00,176.26,176.35,175.87,176.21,22604.0,170.5554,170.6425,170.1781,170.5071,22604.0
2024-02-26 15:00:00,176.2,176.76,176.0,176.33,29160.0,170.4974,171.0393,170.3039,170.6232,29160.0
2024-02-26 15:30:00,176.3,176.45,175.43,175.55,121286.0,170.5941,170.7393,169.7523,169.8684,121286.0
2024-02-27 09:30:00,175.88,177.71,175.88,177.1,44259.0,170.1877,171.9585,170.1877,171.3683,44259.0
2024-02-27 10:00:00,177.13,177.3,176.55,176.7,23878.0,171.3973,171.5618,170.8361,170.9812,23878.0
2024-02-27 10:30:00,176.75,176.82,176.41,176.45,14702.0,171.0296,171.0973,170.7006,170.7393,14702.0
2024-02-27 11:00:00,176.44,176.6,176.11,176.42,13684.0,170.7296,170.8844,170.4103,170.7103,13684.0
2024-02-27 11:30:00,176.43,176.63,176.22,176.44,16537.0,170.7199,170.9135,170.5167,170.7296,16537.0
2024-02-27 12:00:00,176.44,176.64,175.9,175.9,12757.0,170.7296,170.9231,170.2071,170.2071,12757.0
2024-02-27 12:30:00,176.06,176.93,176.06,176.61,11806.0,170.3619,171.2038,170.3619,170.8941,11806.0
2024-02-27 13:00:00,176.61,176.91,176.61,176.7,12718.0,170.8941,171.1844,170.8941,170.9812,12718.0
2024-02-27 13:30:00,176.69,176.69,176.04,176.26,9623.0,170.9715,170.9715,170.3426,170.5554,9623.0
2024-02-27 14:00:00,176.19,176.39,175.82,175.83,23176.0,170.4877,170.6812,170.1297,170.1394,23176.0
2024-02-27 14:30:00,175.84,176.47,175.31,176.28,32870.0,170.149,170.7586,169.6362,170.5748,32870.0
2024-02-27 15:00:00,176.28,177.09,176.24,176.42,46603.0,170.5748,171.3586,170.5361,170.7103,46603.0
2024-02-27 15:30:00,176.41,177.17,175.92,177.14,119037.0,170.7006,171.436,170.2264,171.407,119037.0
2024-02-28 09:30:00,176.32,177.55,176.32,176.96,20749.0,170.6135,171.8037,170.6135,171.2328,20749.0
2024-02-28 10:00:00,176.84,177.58,176.57,177.27,12352.0,171.1167,171.8327,170.8554,171.5327,12352.0
2024-02-28 10:30:00,177.32,178.18,177.3,177.87,16042.0,171.5811,172.4133,171.5618,172.1133,16042.0
2024-02-28 11:00:00,177.76,177.82,177.24,177.74,11739.0,172.0069,172.0649,171.5037,171.9875,11739.0
2024-02-28 11:30:00,177.8,178.07,177.51,177.81,8341.0,172.0456,172.3069,171.765,172.0553,8341.0
2024-02-28 12:00:00,177.76,178.15,177.69,177.92,6544.0,172.0069,172.3843,171.9392,172.1617,6544.0
2024-02-28 12:30:00,177.93,178.19,177.64,177.86,11342.0,172.1714,172.423,171.8908,172.1037,11342.0
2024-02-28 13:00:00,177.77,178.04,177.54,178.03,10758.0,172.0166,172.2778,171.794,172.2682,10758.0
2024-02-28 13:30:00,178.06,178.17,177.7,177.96,15505.0,172.2972,172.4036,171.9488,172.2004,15505.0
2024-02-28 14:00:00,177.98,178.3,177.53,177.95,15226.0,172.2198,172.5294,171.7843,172.1907,15226.0
2024-02-28 14:30:00,177.96,178.1,177.59,177.82,10125.0,172.2004,172.3359,171.8424,172.0649,10125.0
2024-02-28 15:00:00,177.81,177.85,177.35,177.48,17849.0,172.0553,172.094,171.6102,171.736,17849.0
2024-02-28 15:30:00,177.41,177.63,177.14,177.5,88488.0,171.6682,171.8811,171.407,171.7553,88488.0
2024-02-29 09:30:00,177.83,178.12,177.14,177.89,28660.0,172.0746,172.3552,171.407,172.1327,28660.0
2024-02-29 10:00:00,177.89,178.34,176.44,177.11,36368.0,172.1327,172.5681,170.7296,171.3779,36368.0
2024-02-29 10:30:00,177.17,177.97,176.88,177.8,27536.0,171.436,172.2101,171.1554,172.0456,27536.0
2024-02-29 11:00:00,177.76,177.83,176.97,177.02,15878.0,172.0069,172.0746,171.2425,171.2908,15878.0
2024-02-29 11:30:00,177.0,177.37,176.23,177.29,25416.0,171.2715,171.6295,170.5264,171.5521,25416.0
2024-02-29 12:00:00,177.23,177.5,176.87,176.89,15263.0,171.494,171.7553,171.1457,171.165,15263.0
2024-02-29 12:30:00,176.92,177.93,176.73,177.89,23517.0,171.1941,172.1714,171.0102,172.1327,23517.0
2024-02-29 13:00:00,177.81,177.82,177.27,177.47,10280.0,172.0553,172.0649,171.5327,171.7263,10280.0
2024-02-29 13:30:00,177.51,177.56,177.04,177.56,13357.0,171.765,171.8134,171.3102,171.8134,13357.0
2024-02-29 14:00:00,177.58,177.92,177.21,177.36,39755.0,171.8327,172.1617,171.4747,171.6198,39755.0
2024-02-29 14:30:00,177.29,177.69,177.27,177.58,18411.0,171.5521,171.9392,171.5327,171.8327,18411.0
2024-02-29 15:00:00,177.65,177.85,177.54,177.76,19228.0,171.9005,172.094,171.794,172.0069,19228.0
2024-02-29 15:30:00,177.79,178.5,177.57,177.77,139062.0,172.0359,172.7229,171.823,172.0166,139062.0
2024-03-01 09:30:00,178.58,179.52,178.58,179.02,14541.0,172.8004,173.7099,172.8004,173.2261,14541.0
2024-03-01 10:00:00,179.29,179.74,178.23,178.78,24144.0,173.4874,173.9228,172.4617,172.9939,24144.0
2024-03-01 10:30:00,178.78,179.74,178.43,179.74,21654.0,172.9939,173.9228,172.6552,173.9228,21654.0
2024-03-01 11:00:00,179.81,179.81,178.79,178.96,20913.0,173.9905,173.9905,173.0036,173.1681,20913.0
2024-03-01 11:30:00,178.88,180.31,178.83,180.16,18320.0,173.0906,174.4744,173.0423,174.3292,18320.0
2024-03-01 12:00:00,180.31,180.37,179.49,179.53,15109.0,174.4744,174.5324,173.6809,173.7196,15109.0
2024-03-01 12:30:00,179.52,179.76,178.91,179.0,12480.0,173.7099,173.9422,173.1197,173.2068,12480.0
2024-03-01 13:00:00,178.99,179.38,178.85,179.28,27347.0,173.1971,173.5745,173.0616,173.4777,27347.0
2024-03-01 13:30:00,179.28,179.54,178.92,178.93,16789.0,173.4777,173.7293,173.1293,173.139,16789.0
2024-03-01 14:00:00,178.92,179.3,178.78,179.1,12384.0,173.1293,173.497,172.9939,173.3035,12384.0
2024-03-01 14:30:00,179.07,179.64,178.72,179.64,17111.0,173.2745,173.826,172.9358,173.826,17111.0
2024-03-01 15:00:00,179.66,180.26,179.65,180.12,33971.0,173.8454,174.426,173.8357,174.2905,33971.0
2024-03-01 15:30:00,180.18,181.3,180.09,181.26,144451.0,174.3486,175.4323,174.2615,175.3936,144451.0
2024-03-04 09:30:00,179.86,180.91,178.0,179.48,134863.0,174.0389,175.0549,172.2391,173.6712,134863.0
2024-03-04 10:00:00,179.18,179.46,178.27,178.99,48144.0,173.3809,173.6519,172.5004,173.1971,48144.0
2024-03-04 10:30:00,179.01,179.3,177.71,179.3,114027.0,173.2164,173.497,171.9585,173.497,114027.0
2024-03-04 11:00:00,179.54,180.04,179.09,179.88,41569.0,173.7293,174.2131,173.2938,174.0583,41569.0
2024-03-04 11:30:00,179.87,180.03,178.68,179.13,33752.0,174.0486,174.2034,172.8971,173.3326,33752.0
2024-03-04 12:00:00,179.1,179.34,178.92,179.15,26308.0,173.3035,173.5358,173.1293,173.3519,26308.0
2024-03-04 12:30:00,179.19,179.65,179.19,179.47,19500.0,173.3906,173.8357,173.3906,173.6615,19500.0
2024-03-04 13:00:00,179.42,179.99,179.13,179.85,19594.0,173.6132,174.1647,173.3326,174.0292,19594.0
2024-03-04 13:30:00,179.88,179.88,178.83,179.06,26653.0,174.0583,174.0583,173.0423,173.2648,26653.0
2024-03-04 14:00:00,178.95,179.34,178.9,179.22,23886.0,173.1584,173.5358,173.11,173.4196,23886.0
2024-03-04 14:30:00,179.1,180.0,179.09,179.49,35512.0,173.3035,174.1744,173.2938,173.6809,35512.0
2024-03-04 15:00:00,179.45,180.07,179.43,179.84,51315.0,173.6422,174.2421,173.6228,174.0196,51315.0
2024-03-04 15:30:00,179.83,179.94,178.88,179.7,231455.0,174.0099,174.1163,173.0906,173.8841,231455.0
2024-03-05 09:30:00,179.96,181.56,179.1,181.39,34568.0,174.1357,175.6839,173.3035,175.5194,34568.0
2024-03-05 10:00:00,181.43,182.22,180.3,180.59,30416.0,175.5581,176.3225,174.4647,174.7453,30416.0
2024-03-05 10:30:00,180.64,182.44,180.62,182.22,29717.0,174.7937,176.5354,174.7743,176.3225,29717.0
2024-03-05 11:00:00,182.25,182.28,180.92,181.09,24344.0,176.3516,176.3806,175.0646,175.2291,24344.0
2024-03-05 11:30:00,181.09,181.32,180.33,180.78,18989.0,175.2291,175.4517,174.4937,174.9292,18989.0
2024-03-05 12:00:00,180.84,181.73,180.47,181.56,19537.0,174.9872,175.8484,174.6292,175.6839,19537.0
2024-03-05 12:30:00,181.65,182.39,181.55,182.16,24291.0,175.771,176.487,175.6742,176.2645,24291.0
2024-03-05 13:00:00,182.06,182.6,181.95,182.47,19225.0,176.1677,176.6902,176.0613,176.5645,19225.0
2024-03-05 13:30:00,182.49,183.09,182.43,182.89,54632.0,176.5838,177.1644,176.5257,176.9709,54632.0
2024-03-05 14:00:00,182.91,183.34,182.25,182.95,16894.0,176.9902,177.4063,176.3516,177.0289,16894.0
2024-03-05 14:30:00,182.95,182.99,181.93,182.06,26891.0,177.0289,177.0676,176.0419,176.1677,26891.0
2024-03-05 15:00:00,182.02,182.12,180.75,181.26,35351.0,176.129,176.2258,174.9001,175.3936,35351.0
2024-03-05 15:30:00,181.24,181.98,180.89,180.89,154606.0,175.3743,176.0903,175.0356,175.0356,154606.0
2024-03-06 09:30:00,185.96,190.12,185.2,188.5,292959.0,179.9415,183.9669,179.2061,182.3993,292959.0
2024-03-06 10:00:00,188.92,188.93,182.34,182.36,180912.0,182.8057,182.8154,176.4387,176.458,180912.0
2024-03-06 10:30:00,182.33,183.33,179.87,182.38,131760.0,176.429,177.3966,174.0486,176.4774,131760.0
2024-03-06 11:00:00,182.08,182.66,181.13,181.28,48205.0,176.1871,176.7483,175.2678,175.413,48205.0
2024-03-06 11:30:00,181.37,181.98,181.1,181.53,26095.0,175.5001,176.0903,175.2388,175.6549,26095.0
2024-03-06 12:00:00,181.63,182.03,181.56,181.64,25729.0,175.7516,176.1387,175.6839,175.7613,25729.0
2024-03-06 12:30:00,181.64,181.68,179.54,179.66,55533.0,175.7613,175.8,173.7293,173.8454,55533.0
2024-03-06 13:00:00,179.69,180.6,178.85,180.53,95027.0,173.8744,174.755,173.0616,174.6872,95027.0
2024-03-06 13:30:00,180.6,180.81,179.32,180.45,56317.0,174.755,174.9582,173.5164,174.6098,56317.0
2024-03-06 14:00:00,180.37,181.13,180.29,180.83,43519.0,174.5324,175.2678,174.455,174.9775,43519.0
2024-03-06 14:30:00,180.92,181.17,180.1,181.13,38549.0,175.0646,175.3065,174.2712,175.2678,38549.0
2024-03-06 15:00:00,181.06,181.24,180.31,180.97,36847.0,175.2001,175.3743,174.4744,175.113,36847.0
2024-03-06 15:30:00,181.01,181.81,180.45,180.55,248146.0,175.1517,175.9258,174.6098,174.7066,248146.0
2024-03-07 09:30:00,182.69,183.58,181.73,183.28,46716.0,176.7773,177.6385,175.8484,177.3482,46716.0
2024-03-07 10:00:00,183.46,183.46,181.05,182.04,33612.0,177.5224,177.5224,175.1904,176.1484,33612.0
2024-03-07 10:30:00,182.0,183.22,181.8,182.72,18560.0,176.1097,177.2902,175.9161,176.8064,18560.0
2024-03-07 11:00:00,182.83,183.49,182.6,183.08,19475.0,176.9128,177.5514,176.6902,177.1547,19475.0
2024-03-07 11:30:00,182.97,183.55,182.82,183.5,14633.0,177.0483,177.6095,176.9031,177.5611,14633.0
2024-03-07 12:00:00,183.55,183.75,183.01,183.05,14664.0,177.6095,177.803,177.087,177.1257,14664.0
2024-03-07 12:30:00,182.98,183.28,182.77,182.91,14308.0,177.0579,177.3482,176.8547,176.9902,14308.0
2024-03-07 13:00:00,182.93,183.71,182.89,183.67,19010.0,177.0096,177.7643,176.9709,177.7256,19010.0
2024-03-07 13:30:00,183.7,184.14,183.48,183.98,23749.0,177.7546,178.1804,177.5418,178.0256,23749.0
2024-03-07 14:00:00,184.05,184.12,183.84,183.87,22560.0,178.0933,178.1611,177.8901,177.9191,22560.0
2024-03-07 14:30:00,183.84,183.87,182.9,182.99,44089.0,177.8901,177.9191,176.9805,177.0676,44089.0
2024-03-07 15:00:00,182.93,184.21,182.75,184.04,41253.0,177.0096,178.2481,176.8354,178.0836,41253.0
2024-03-07 15:30:00,184.06,184.38,182.09,182.17,148729.0,178.103,178.4126,176.1968,176.2742,148729.0
2024-03-08 09:30:00,182.73,183.6,181.66,182.33,105870.0,176.816,177.6579,175.7807,176.429,105870.0
2024-03-08 10:00:00,182.47,182.5,181.83,182.02,26861.0,176.5645,176.5935,175.9452,176.129,26861.0
2024-03-08 10:30:00,182.11,183.13,181.32,182.99,63818.0,176.2161,177.2031,175.4517,177.0676,63818.0
2024-03-08 11:00:00,183.0,183.48,182.73,182.92,66749.0,177.0773,177.5418,176.816,176.9999,66749.0
2024-03-08 11:30:00,182.94,183.5,182.62,183.18,25831.0,177.0192,177.5611,176.7096,177.2515,25831.0
2024-03-08 12:00:00,183.07,183.88,181.57,181.57,42377.0,177.145,177.9288,175.6936,175.6936,42377.0
2024-03-08 12:30:00,181.59,181.93,180.94,181.11,29578.0,175.7129,176.0419,175.084,175.2485,29578.0
2024-03-08 13:00:00,181.0,181.47,180.31,180.94,29487.0,175.142,175.5968,174.4744,175.084,29487.0
2024-03-08 13:30:00,180.9,181.14,180.45,180.76,100844.0,175.0453,175.2775,174.6098,174.9098,100844.0
2024-03-08 14:00:00,180.81,181.46,180.78,181.28,30651.0,174.9582,175.5871,174.9292,175.413,30651.0
2024-03-08 14:30:00,181.31,182.27,181.2,181.79,56943.0,175.442,176.3709,175.3356,175.9065,56943.0
2024-03-08 15:00:00,181.81,181.98,180.83,180.84,50615.0,175.9258,176.0903,174.9775,174.9872,50615.0
2024-03-08 15:30:00,180.84,181.12,180.36,181.11,186750.0,174.9872,175.2581,174.5227,175.2485,186750.0
2024-03-11 09:30:00,180.45,181.44,178.88,179.19,49182.0,174.6098,175.5678,173.0906,173.3906,49182.0
2024-03-11 10:00:00,179.27,179.37,178.21,178.26,25209.0,173.468,173.5648,172.4423,172.4907,25209.0
2024-03-11 10:30:00,178.39,179.95,178.39,179.73,41994.0,172.6165,174.126,172.6165,173.9131,41994.0
2024-03-11 11:00:00,179.73,180.05,179.2,179.34,19733.0,173.9131,174.2228,173.4003,173.5358,19733.0
2024-03-11 11:30:00,179.31,180.19,179.1,180.16,27549.0,173.5067,174.3582,173.3035,174.3292,27549.0
2024-03-11 12:00:00,180.12,180.55,179.82,180.28,19470.0,174.2905,174.7066,174.0002,174.4453,19470.0
2024-03-11 12:30:00,180.33,181.31,180.32,181.03,30379.0,174.4937,175.442,174.484,175.1711,30379.0
2024-03-11 13:00:00,181.15,181.15,180.07,180.08,30993.0,175.2872,175.2872,174.2421,174.2518,30993.0
2024-03-11 13:30:00,180.06,180.39,179.92,180.36,24719.0,174.2325,174.5518,174.097,174.5227,24719.0
2024-03-11 14:00:00,180.29,180.56,180.05,180.26,22783.0,174.455,174.7163,174.2228,174.426,22783.0
2024-03-11 14:30:00,180.21,180.42,179.92,180.38,28718.0,174.3776,174.5808,174.097,174.5421,28718.0
2024-03-11 15:00:00,180.43,180.44,179.85,179.91,32545.0,174.5905,174.6002,174.0292,174.0873,32545.0
2024-03-11 15:30:00,179.88,180.9,179.65,180.44,133614.0,174.0583,175.0453,173.8357,174.6002,133614.0
2024-03-12 09:30:00,181.7,183.82,180.8,183.45,84998.0,175.8194,177.8708,174.9485,177.5127,84998.0
2024-03-12 10:00:00,183.59,184.42,183.22,183.8,114720.0,177.6482,178.4513,177.2902,177.8514,114720.0
2024-03-12 10:30:00,183.85,183.92,182.86,183.28,45547.0,177.8998,177.9675,176.9418,177.3482,45547.0
2024-03-12 11:00:00,183.37,184.73,183.34,184.05,31040.0,177.4353,178.7513,177.4063,178.0933,31040.0
2024-03-12 11:30:00,184.04,184.27,183.46,183.75,28785.0,178.0836,178.3062,177.5224,177.803,28785.0
2024-03-12 12:00:00,183.76,183.76,183.24,183.4,31067.0,177.8127,177.8127,177.3095,177.4644,31067.0
2024-03-12 12:30:00,183.42,183.42,182.9,183.01,28540.0,177.4837,177.4837,176.9805,177.087,28540.0
2024-03-12 13:00:00,183.06,183.44,182.69,182.94,45692.0,177.1354,177.5031,176.7773,177.0192,45692.0
2024-03-12 13:30:00,182.92,183.57,182.91,183.38,24425.0,176.9999,177.6289,176.9902,177.445,24425.0
2024-03-12 14:00:00,183.38,183.44,182.91,183.2,19337.0,177.445,177.5031,176.9902,177.2708,19337.0
2024-03-12 14:30:00,183.23,183.4,182.79,183.32,56555.0,177.2999,177.4644,176.8741,177.3869,56555.0
2024-03-12 15:00:00,183.35,183.4,182.95,183.33,39533.0,177.416,177.4644,177.0289,177.3966,39533.0
2024-03-12 15:30:00,183.3,183.36,182.2,182.29,178157.0,177.3676,177.4256,176.3032,176.3903,178157.0
2024-03-13 09:30:00,182.25,184.98,182.25,184.95,104951.0,176.3516,178.9932,176.3516,178.9642,104951.0
2024-03-13 10:00:00,184.92,186.42,184.83,186.13,51559.0,178.9352,180.3866,178.8481,180.106,51559.0
2024-03-13 10:30:00,186.17,186.7,185.65,186.3,129685.0,180.1447,180.6576,179.6415,180.2705,129685.0
2024-03-13 11:00:00,186.25,186.78,185.61,186.53,75007.0,180.2221,180.735,179.6028,180.4931,75007.0
2024-03-13 11:30:00,186.46,187.95,186.38,187.45,101930.0,180.4253,181.8671,180.3479,181.3833,101930.0
2024-03-13 12:00:00,187.57,188.43,187.17,188.32,35647.0,181.4994,182.3316,181.1123,182.2251,35647.0
2024-03-13 12:30:00,188.41,189.06,188.23,188.55,50583.0,182.3122,182.9412,182.138,182.4477,50583.0
2024-03-13 13:00:00,188.5,189.01,188.06,188.84,47703.0,182.3993,182.8928,181.9735,182.7283,47703.0
2024-03-13 13:30:00,188.91,189.06,188.25,188.95,44392.0,182.796,182.9412,182.1574,182.8347,44392.0
2024-03-13 14:00:00,188.95,189.72,188.56,189.45,101510.0,182.8347,183.5798,182.4574,183.3186,101510.0
2024-03-13 14:30:00,189.49,189.58,188.07,188.35,83707.0,183.3573,183.4443,181.9832,182.2542,83707.0
2024-03-13 15:00:00,188.29,188.54,187.55,187.61,97487.0,182.1961,182.438,181.48,181.5381,97487.0
2024-03-13 15:30:00,187.57,189.2,187.28,187.94,355432.0,181.4994,183.0766,181.2188,181.8574,355432.0
2024-03-14 09:30:00,208.88,222.92,208.88,216.5,1429293.0,202.1197,215.7053,202.1197,209.4931,1429293.0
2024-03-14 10:00:00,216.41,216.67,211.16,211.84,444284.0,209.406,209.6576,204.3259,204.9839,444284.0
2024-03-14 10:30:00,211.85,214.0,208.94,211.83,438433.0,204.9936,207.074,202.1778,204.9742,438433.0
2024-03-14 11:00:00,211.77,213.93,211.1,212.21,167621.0,204.9162,207.0063,204.2679,205.3419,167621.0
2024-03-14 11:30:00,212.34,214.61,211.95,214.23,195407.0,205.4677,207.6643,205.0903,207.2966,195407.0
2024-03-14 12:00:00,214.05,216.65,212.28,216.18,229555.0,207.1224,209.6382,205.4097,209.1834,229555.0
2024-03-14 12:30:00,215.86,217.0,215.54,215.76,167609.0,208.8738,209.9769,208.5642,208.777,167609.0
2024-03-14 13:00:00,215.8,216.47,214.91,214.94,170998.0,208.8157,209.4641,207.9546,207.9836,170998.0
2024-03-14 13:30:00,215.16,216.49,213.48,216.49,146583.0,208.1965,209.4834,206.5708,209.4834,146583.0
2024-03-14 14:00:00,216.4,217.8,216.06,216.52,189155.0,209.3963,210.751,209.0673,209.5124,189155.0
2024-03-14 14:30:00,216.64,217.79,216.15,216.46,168397.0,209.6286,210.7413,209.1544,209.4544,168397.0
2024-03-14 15:00:00,216.39,217.13,215.47,216.07,178714.0,209.3867,210.1027,208.4964,209.077,178714.0
2024-03-14 15:30:00,215.99,217.0,214.12,216.99,405074.0,208.9996,209.9769,207.1901,209.9672,405074.0
2024-03-15 09:30:00,216.18,217.98,211.21,212.19,284203.0,209.1834,210.9252,204.3743,205.3226,284203.0
2024-03-15 10:00:00,212.03,212.64,210.37,211.18,159928.0,205.1678,205.758,203.5615,204.3453,159928.0
2024-03-15 10:30:00,211.17,213.93,210.57,211.97,126473.0,204.3356,207.0063,203.755,205.1097,126473.0
2024-03-15 11:00:00,212.06,212.48,210.76,211.51,125670.0,205.1968,205.6032,203.9389,204.6646,125670.0
2024-03-15 11:30:00,211.5,212.44,210.75,211.91,90092.0,204.6549,205.5645,203.9292,205.0516,90092.0
2024-03-15 12:00:00,211.88,212.31,211.08,211.9,76321.0,205.0226,205.4387,204.2485,205.042,76321.0
2024-03-15 12:30:00,211.91,213.55,211.9,212.18,110975.0,205.0516,206.6386,205.042,205.3129,110975.0
2024-03-15 13:00:00,212.18,212.5,210.58,210.8,132511.0,205.3129,205.6225,203.7647,203.9776,132511.0
2024-03-15 13:30:00,210.81,211.69,210.24,210.28,71361.0,203.9872,204.8388,203.4357,203.4744,71361.0
2024-03-15 14:00:00,210.21,210.77,209.88,210.69,38252.0,203.4067,203.9485,203.0873,203.8711,38252.0
2024-03-15 14:30:00,210.75,211.81,210.23,211.48,79765.0,203.9292,204.9549,203.426,204.6356,79765.0
2024-03-15 15:00:00,211.47,211.88,210.72,211.5,79916.0,204.6259,205.0226,203.9002,204.6549,79916.0
2024-03-15 15:30:00,211.48,211.61,209.95,211.55,311443.0,204.6356,204.7614,203.1551,204.7033,311443.0
2024-03-18 09:30:00,211.52,211.75,208.61,210.93,86654.0,204.6743,204.8968,201.8584,204.1034,86654.0
2024-03-18 10:00:00,210.99,211.21,208.54,208.68,55628.0,204.1614,204.3743,201.7907,201.9262,55628.0
2024-03-18 10:30:00,208.73,210.22,208.57,209.93,60851.0,201.9746,203.4163,201.8197,203.1357,60851.0
2024-03-18 11:00:00,209.97,212.07,209.79,212.06,51834.0,203.1744,205.2065,203.0003,205.1968,51834.0
2024-03-18 11:30:00,211.92,212.99,211.68,212.61,57715.0,205.0613,206.0967,204.8291,205.729,57715.0
2024-03-18 12:00:00,212.69,212.94,211.66,212.83,32764.0,205.8064,206.0483,204.8097,205.9419,32764.0
2024-03-18 12:30:00,212.94,213.53,212.54,213.08,18995.0,206.0483,206.6192,205.6613,206.1838,18995.0
2024-03-18 13:00:00,213.03,213.28,211.75,211.96,30994.0,206.1354,206.3773,204.8968,205.1,30994.0
2024-03-18 13:30:00,211.99,213.08,211.86,212.79,32567.0,205.1291,206.1838,205.0033,205.9032,32567.0
2024-03-18 14:00:00,212.64,213.41,212.53,213.07,29276.0,205.758,206.5031,205.6516,206.1741,29276.0
2024-03-18 14:30:00,213.0,213.35,211.9,213.16,46778.0,206.1064,206.445,205.042,206.2612,46778.0
2024-03-18 15:00:00,213.07,213.9,212.82,213.67,51110.0,206.1741,206.9772,205.9322,206.7547,51110.0
2024-03-18 15:30:00,213.68,213.83,212.76,213.05,192133.0,206.7644,206.9095,205.8741,206.1547,192133.0
2024-03-19 09:30:00,213.23,215.0,212.01,212.88,58476.0,206.3289,208.0416,205.1484,205.9903,58476.0
2024-03-19 10:00:00,212.88,214.13,212.51,213.95,22438.0,205.9903,207.1998,205.6322,207.0256,22438.0
2024-03-19 10:30:00,213.99,215.32,213.95,215.27,27530.0,207.0643,208.3513,207.0256,208.3029,27530.0
2024-03-19 11:00:00,215.08,215.37,213.96,214.32,18860.0,208.119,208.3997,207.0353,207.3836,18860.0
2024-03-19 11:30:00,214.38,214.76,214.06,214.45,20467.0,207.4417,207.8094,207.1321,207.5094,20467.0
2024-03-19 12:00:00,214.44,215.34,214.3,215.3,14406.0,207.4998,208.3706,207.3643,208.3319,14406.0
2024-03-19 12:30:00,215.34,215.88,214.72,215.65,42238.0,208.3706,208.8932,207.7707,208.6706,42238.0
2024-03-19 13:00:00,215.83,216.2,215.63,216.17,28574.0,208.8448,209.2028,208.6512,209.1738,28574.0
2024-03-19 13:30:00,216.19,216.28,215.72,215.81,20144.0,209.1931,209.2802,208.7383,208.8254,20144.0
2024-03-19 14:00:00,215.73,215.81,214.95,215.46,20137.0,208.748,208.8254,207.9933,208.4868,20137.0
2024-03-19 14:30:00,215.4,215.59,215.14,215.34,13406.0,208.4287,208.6125,208.1771,208.3706,13406.0
2024-03-19 15:00:00,215.35,215.63,214.52,215.47,37440.0,208.3803,208.6512,207.5772,208.4964,37440.0
2024-03-19 15:30:00,215.43,215.58,214.44,214.86,139866.0,208.4577,208.6029,207.4998,207.9062,139866.0
2024-03-20 09:30:00,215.59,217.7,215.0,215.29,51513.0,208.6125,210.6543,208.0416,208.3223,51513.0
2024-03-20 10:00:00,215.21,216.63,215.15,216.43,36880.0,208.2448,209.6189,208.1868,209.4254,36880.0
2024-03-20 10:30:00,216.42,216.65,215.72,216.0,43671.0,209.4157,209.6382,208.7383,209.0093,43671.0
2024-03-20 11:00:00,215.99,216.04,215.5,215.87,35470.0,208.9996,209.048,208.5255,208.8835,35470.0
2024-03-20 11:30:00,215.78,216.57,215.58,216.53,50630.0,208.7964,209.5608,208.6029,209.5221,50630.0
2024-03-20 12:00:00,216.57,216.97,215.95,216.0,77491.0,209.5608,209.9479,208.9609,209.0093,77491.0
2024-03-20 12:30:00,215.89,216.18,215.5,216.15,44255.0,208.9028,209.1834,208.5255,209.1544,44255.0
2024-03-20 13:00:00,216.17,216.31,215.86,216.21,33570.0,209.1738,209.3092,208.8738,209.2125,33570.0
2024-03-20 13:30:00,216.14,216.63,216.02,216.36,39781.0,209.1447,209.6189,209.0286,209.3576,39781.0
2024-03-20 14:00:00,216.42,217.43,216.24,217.07,52793.0,209.4157,210.393,209.2415,210.0446,52793.0
2024-03-20 14:30:00,217.18,217.45,216.12,217.45,77729.0,210.1511,210.4123,209.1254,210.4123,77729.0
2024-03-20 15:00:00,217.44,218.08,217.04,217.97,62544.0,210.4027,211.022,210.0156,210.9155,62544.0
2024-03-20 15:30:00,217.93,219.62,217.73,219.48,265446.0,210.8768,212.5121,210.6833,212.3766,265446.0
2024-03-21 09:30:00,217.97,219.03,215.83,218.62,99904.0,210.9155,211.9412,208.8448,211.5445,99904.0
2024-03-21 10:00:00,218.56,220.97,217.96,220.84,76822.0,211.4864,213.8184,210.9058,213.6926,76822.0
2024-03-21 10:30:00,220.73,221.55,220.17,220.99,90218.0,213.5862,214.3797,213.0443,213.8378,90218.0
2024-03-21 11:00:00,221.13,221.57,220.09,220.22,48607.0,213.9732,214.399,212.9669,213.0927,48607.0
2024-03-21 11:30:00,220.22,222.34,219.82,221.31,192713.0,213.0927,215.1441,212.7056,214.1474,192713.0
2024-03-21 12:00:00,221.31,221.57,220.49,220.84,28703.0,214.1474,214.399,213.354,213.6926,28703.0
2024-03-21 12:30:00,220.92,222.59,220.82,222.59,55564.0,213.77,215.386,213.6733,215.386,55564.0
2024-03-21 13:00:00,222.65,223.28,221.94,223.22,48747.0,215.444,216.0537,214.757,215.9956,48747.0
2024-03-21 13:30:00,223.18,224.25,222.86,223.87,49481.0,215.9569,216.9923,215.6473,216.6246,49481.0
2024-03-21 14:00:00,223.76,224.35,223.76,224.31,29634.0,216.5181,217.089,216.5181,217.0503,29634.0
2024-03-21 14:30:00,224.41,224.42,223.6,223.75,55025.0,217.1471,217.1568,216.3633,216.5084,55025.0
2024-03-21 15:00:00,223.84,224.42,223.4,223.59,78649.0,216.5955,217.1568,216.1698,216.3536,78649.0
2024-03-21 15:30:00,223.5,224.72,223.43,224.69,202296.0,216.2665,217.4471,216.1988,217.418,202296.0
2024-03-22 09:30:00,218.68,222.52,218.26,221.23,106114.0,211.6025,215.3183,211.1961,214.07,106114.0
2024-03-22 10:00:00,221.09,221.27,219.2,220.6,103264.0,213.9345,214.1087,212.1057,213.4604,103264.0
2024-03-22 10:30:00,220.56,221.63,220.31,220.83,26795.0,213.4217,214.4571,213.1798,213.683,26795.0
2024-03-22 11:00:00,220.9,222.16,220.83,221.83,39608.0,213.7507,214.9699,213.683,214.6506,39608.0
2024-03-22 11:30:00,221.84,222.51,221.58,222.51,40233.0,214.6603,215.3086,214.4087,215.3086,40233.0
2024-03-22 12:00:00,222.44,222.5,221.0,221.69,23277.0,215.2408,215.2989,213.8475,214.5151,23277.0
2024-03-22 12:30:00,221.68,222.38,221.48,222.1,43664.0,214.5054,215.1828,214.3119,214.9118,43664.0
2024-03-22 13:00:00,222.03,222.04,221.81,221.98,28350.0,214.8441,214.8538,214.6312,214.7957,28350.0
2024-03-22 13:30:00,221.94,222.0,221.35,221.42,25203.0,214.757,214.8151,214.1861,214.2539,25203.0
2024-03-22 14:00:00,221.44,222.08,221.21,221.64,51473.0,214.2732,214.8925,214.0507,214.4667,51473.0
2024-03-22 14:30:00,221.62,221.76,220.9,220.9,16361.0,214.4474,214.5829,213.7507,213.7507,16361.0
2024-03-22 15:00:00,220.93,220.96,220.34,220.76,23493.0,213.7797,213.8087,213.2088,213.6152,23493.0
2024-03-22 15:30:00,220.71,221.2,220.44,221.06,135674.0,213.5668,214.041,213.3056,213.9055,135674.0
2024-03-25 09:30:00,221.48,224.03,221.48,222.62,81352.0,214.3119,216.7794,214.3119,215.415,81352.0
2024-03-25 10:00:00,222.7,224.55,222.26,224.52,88808.0,215.4924,217.2826,215.0667,217.2535,88808.0
2024-03-25 10:30:00,224.54,224.59,222.18,223.05,78559.0,217.2729,217.3213,214.9893,215.8311,78559.0
2024-03-25 11:00:00,222.97,223.19,222.38,222.85,37950.0,215.7537,215.9666,215.1828,215.6376,37950.0
2024-03-25 11:30:00,222.78,222.79,221.56,222.23,65546.0,215.5698,215.5795,214.3893,215.0376,65546.0
2024-03-25 12:00:00,222.24,222.55,221.54,221.66,47586.0,215.0473,215.3473,214.37,214.4861,47586.0
2024-03-25 12:30:00,221.65,221.73,221.39,221.5,11280.0,214.4764,214.5538,214.2248,214.3313,11280.0
2024-03-25 13:00:00,221.6,222.01,221.47,221.55,31873.0,214.428,214.8248,214.3022,214.3797,31873.0
2024-03-25 13:30:00,221.54,221.83,221.17,221.39,21828.0,214.37,214.6506,214.0119,214.2248,21828.0
2024-03-25 14:00:00,221.45,221.93,221.25,221.47,82403.0,214.2829,214.7474,214.0894,214.3022,82403.0
2024-03-25 14:30:00,221.53,221.8,221.12,221.42,82014.0,214.3603,214.6216,213.9636,214.2539,82014.0
2024-03-25 15:00:00,221.37,221.53,221.0,221.18,40711.0,214.2055,214.3603,213.8475,214.0216,40711.0
2024-03-25 15:30:00,221.22,221.65,219.97,220.22,261725.0,214.0603,214.4764,212.8508,213.0927,261725.0
2024-03-26 09:30:00,221.03,223.48,220.4,220.51,66957.0,213.8765,216.2472,213.2669,213.3733,66957.0
2024-03-26 10:00:00,220.41,222.24,220.32,222.11,37269.0,213.2765,215.0473,213.1895,214.9215,37269.0
2024-03-26 10:30:00,221.96,222.62,221.19,221.31,94641.0,214.7764,215.415,214.0313,214.1474,94641.0
2024-03-26 11:00:00,221.2,221.43,220.94,221.05,54108.0,214.041,214.2635,213.7894,213.8958,54108.0
2024-03-26 11:30:00,221.06,221.97,221.02,221.34,134617.0,213.9055,214.7861,213.8668,214.1764,134617.0
2024-03-26 12:00:00,221.36,221.4,220.93,220.99,24862.0,214.1958,214.2345,213.7797,213.8378,24862.0
2024-03-26 12:30:00,221.09,221.72,220.9,221.03,50983.0,213.9345,214.5441,213.7507,213.8765,50983.0
2024-03-26 13:00:00,221.04,221.47,220.81,220.99,102030.0,213.8862,214.3022,213.6636,213.8378,102030.0
2024-03-26 13:30:00,220.92,221.01,220.37,220.67,19738.0,213.77,213.8571,213.2378,213.5281,19738.0
2024-03-26 14:00:00,220.75,221.3,220.43,221.07,15528.0,213.6055,214.1377,213.2959,213.9152,15528.0
2024-03-26 14:30:00,220.95,221.0,220.69,220.69,11456.0,213.7991,213.8475,213.5475,213.5475,11456.0
2024-03-26 15:00:00,220.61,220.78,219.92,219.97,24153.0,213.4701,213.6346,212.8024,212.8508,24153.0
2024-03-26 15:30:00,219.88,220.18,218.31,218.55,164102.0,212.7637,213.054,211.2445,211.4767,164102.0
2024-03-27 09:30:00,220.66,222.94,220.66,222.28,69509.0,214.5736,216.7907,214.5736,216.1489,69509.0
2024-03-27 10:00:00,222.36,222.45,220.58,221.01,27606.0,216.2267,216.3143,214.4958,214.914,27606.0
2024-03-27 10:30:00,221.18,221.48,220.26,220.49,13882.0,215.0793,215.371,214.1847,214.4083,13882.0
2024-03-27 11:00:00,220.66,221.94,220.46,221.85,34225.0,214.5736,215.8183,214.3791,215.7308,34225.0
2024-03-27 11:30:00,221.86,222.73,221.68,222.05,35793.0,215.7405,216.5865,215.5655,215.9253,35793.0
2024-03-27 12:00:00,222.05,222.17,220.58,221.0,29738.0,215.9253,216.042,214.4958,214.9042,29738.0
2024-03-27 12:30:00,220.88,221.58,220.88,221.09,27171.0,214.7876,215.4682,214.7876,214.9918,27171.0
2024-03-27 13:00:00,221.03,222.23,220.61,222.23,31577.0,214.9334,216.1003,214.525,216.1003,31577.0
2024-03-27 13:30:00,222.08,223.0,222.01,222.59,43002.0,215.9545,216.8491,215.8864,216.4504,43002.0
2024-03-27 14:00:00,222.6,223.42,222.5,222.92,55155.0,216.4601,217.2575,216.3629,216.7713,55155.0
2024-03-27 14:30:00,222.99,223.48,222.7,222.84,38687.0,216.8394,217.3158,216.5574,216.6935,38687.0
2024-03-27 15:00:00,222.79,223.29,221.98,222.47,53017.0,216.6449,217.1311,215.8572,216.3337,53017.0
2024-03-27 15:30:00,222.51,222.71,221.88,222.58,220389.0,216.3726,216.5671,215.76,216.4407,220389.0
2024-03-28 09:30:00,222.65,223.87,222.12,223.52,29523.0,216.5087,217.6951,215.9934,217.3547,29523.0
2024-03-28 10:00:00,223.62,224.43,222.85,223.55,53415.0,217.452,218.2396,216.7032,217.3839,53415.0
2024-03-28 10:30:00,223.6,224.23,223.37,223.74,32888.0,217.4325,218.0452,217.2089,217.5687,32888.0
2024-03-28 11:00:00,223.59,224.07,223.11,224.06,16480.0,217.4228,217.8896,216.956,217.8798,16480.0
2024-03-28 11:30:00,224.06,224.29,223.17,223.21,14244.0,217.8798,218.1035,217.0144,217.0533,14244.0
2024-03-28 12:00:00,223.27,223.86,223.14,223.66,13388.0,217.1116,217.6854,216.9852,217.4909,13388.0
2024-03-28 12:30:00,223.57,223.64,223.16,223.54,9450.0,217.4034,217.4714,217.0047,217.3742,9450.0
2024-03-28 13:00:00,223.5,223.79,223.03,223.23,13983.0,217.3353,217.6173,216.8783,217.0727,13983.0
2024-03-28 13:30:00,223.27,223.38,222.85,222.92,11840.0,217.1116,217.2186,216.7032,216.7713,11840.0
2024-03-28 14:00:00,222.91,223.26,222.79,223.22,10865.0,216.7616,217.1019,216.6449,217.063,10865.0
2024-03-28 14:30:00,223.24,223.33,222.41,223.28,16657.0,217.0825,217.17,216.2754,217.1214,16657.0
2024-03-28 15:00:00,223.28,224.08,223.18,223.97,33779.0,217.1214,217.8993,217.0241,217.7923,33779.0
2024-03-28 15:30:00,223.97,224.94,223.82,224.79,179430.0,217.7923,218.7356,217.6465,218.5897,179430.0
2024-04-01 09:30:00,222.96,225.51,222.37,224.05,48621.0,216.8102,219.2898,216.2365,217.8701,48621.0
2024-04-01 10:00:00,224.05,225.29,223.74,224.31,60994.0,217.8701,219.0759,217.5687,218.1229,60994.0
2024-04-01 10:30:00,224.5,225.79,224.14,225.64,55867.0,218.3077,219.5621,217.9576,219.4163,55867.0
2024-04-01 11:00:00,225.65,225.74,223.69,224.23,43739.0,219.426,219.5135,217.52,218.0452,43739.0
2024-04-01 11:30:00,224.18,224.55,223.48,223.61,36832.0,217.9965,218.3563,217.3158,217.4423,36832.0
2024-04-01 12:00:00,223.52,224.64,223.52,224.5,41619.0,217.3547,218.4438,217.3547,218.3077,41619.0
2024-04-01 12:30:00,224.47,224.67,223.35,223.8,28971.0,218.2785,218.473,217.1894,217.627,28971.0
2024-04-01 13:00:00,223.79,223.82,222.77,222.9,32722.0,217.6173,217.6465,216.6254,216.7518,32722.0
2024-04-01 13:30:00,222.8,224.06,222.72,223.11,36437.0,216.6546,217.8798,216.5768,216.956,36437.0
2024-04-01 14:00:00,223.0,223.16,222.44,222.99,22148.0,216.8491,217.0047,216.3045,216.8394,22148.0
2024-04-01 14:30:00,222.9,223.21,222.45,222.72,22915.0,216.7518,217.0533,216.3143,216.5768,22915.0
2024-04-01 15:00:00,222.65,222.99,222.05,222.48,29041.0,216.5087,216.8394,215.9253,216.3434,29041.0
2024-04-01 15:30:00,222.43,222.73,221.69,221.85,131681.0,216.2948,216.5865,215.5752,215.7308,131681.0
2024-04-02 09:30:00,220.6,221.66,217.6,217.81,57490.0,214.5153,215.546,211.598,211.8022,57490.0
2024-04-02 10:00:00,217.97,219.05,217.42,218.78,28556.0,211.9578,213.008,211.423,212.7455,28556.0
2024-04-02 10:30:00,218.78,220.1,218.29,219.37,49329.0,212.7455,214.0291,212.269,213.3192,49329.0
2024-04-02 11:00:00,219.24,220.58,218.82,220.5,28346.0,213.1928,214.4958,212.7844,214.418,28346.0
2024-04-02 11:30:00,220.35,220.41,218.57,218.61,69298.0,214.2722,214.3305,212.5413,212.5802,69298.0
2024-04-02 12:00:00,218.67,218.79,217.99,218.24,30601.0,212.6385,212.7552,211.9773,212.2204,30601.0
2024-04-02 12:30:00,218.26,218.47,217.93,218.19,23060.0,212.2398,212.444,211.9189,212.1718,23060.0
2024-04-02 13:00:00,218.31,218.45,217.87,218.41,17963.0,212.2884,212.4246,211.8606,212.3857,17963.0
2024-04-02 13:30:00,218.35,218.46,217.6,218.15,45538.0,212.3273,212.4343,211.598,212.1329,45538.0
2024-04-02 14:00:00,218.09,218.41,217.74,218.08,60740.0,212.0745,212.3857,211.7342,212.0648,60740.0
2024-04-02 14:30:00,218.04,218.41,217.27,217.67,97784.0,212.0259,212.3857,211.2771,211.6661,97784.0
2024-04-02 15:00:00,217.6,217.88,217.16,217.28,28347.0,211.598,211.8703,211.1702,211.2869,28347.0
2024-04-02 15:30:00,217.28,217.71,216.93,217.07,207940.0,211.2869,211.705,210.9465,211.0826,207940.0
2024-04-03 09:30:00,217.14,217.14,214.45,214.86,66071.0,211.1507,211.1507,208.5349,208.9336,66071.0
2024-04-03 10:00:00,214.88,216.35,214.88,215.49,31940.0,208.9531,210.3825,208.9531,209.5462,31940.0
2024-04-03 10:30:00,215.39,215.53,214.19,214.19,42042.0,209.449,209.5851,208.2821,208.2821,42042.0
2024-04-03 11:00:00,214.25,215.09,213.16,214.46,89467.0,208.3404,209.1573,207.2805,208.5446,89467.0
2024-04-03 11:30:00,214.52,214.71,213.17,213.34,41995.0,208.603,208.7877,207.2902,207.4555,41995.0
2024-04-03 12:00:00,213.16,213.16,210.93,211.78,94223.0,207.2805,207.2805,205.112,205.9386,94223.0
2024-04-03 12:30:00,211.81,213.3,211.72,212.11,85436.0,205.9677,207.4166,205.8802,206.2595,85436.0
2024-04-03 13:00:00,212.12,212.63,211.86,212.35,52747.0,206.2692,206.7651,206.0164,206.4928,52747.0
2024-04-03 13:30:00,212.33,212.5,211.87,212.24,49610.0,206.4734,206.6387,206.0261,206.3859,49610.0
2024-04-03 14:00:00,212.21,212.36,211.75,211.77,56874.0,206.3567,206.5026,205.9094,205.9288,56874.0
2024-04-03 14:30:00,211.86,212.3,211.31,211.77,61934.0,206.0164,206.4442,205.4815,205.9288,61934.0
2024-04-03 15:00:00,211.75,211.99,210.86,211.53,122991.0,205.9094,206.1428,205.0439,205.6955,122991.0
2024-04-03 15:30:00,211.53,212.09,211.1,211.19,126486.0,205.6955,206.24,205.2773,205.3648,126486.0
2024-04-04 09:30:00,212.88,214.24,212.24,212.31,29828.0,207.0082,208.3307,206.3859,206.4539,29828.0
2024-04-04 10:00:00,212.5,212.76,211.01,211.67,106958.0,206.6387,206.8915,205.1898,205.8316,106958.0
2024-04-04 10:30:00,211.67,212.06,211.27,211.5,98657.0,205.8316,206.2108,205.4426,205.6663,98657.0
2024-04-04 11:00:00,211.42,211.71,210.77,211.41,26760.0,205.5885,205.8705,204.9564,205.5788,26760.0
2024-04-04 11:30:00,211.32,211.84,210.64,210.96,75625.0,205.4912,205.9969,204.83,205.1412,75625.0
2024-04-04 12:00:00,211.06,211.75,210.97,211.23,44134.0,205.2384,205.9094,205.1509,205.4037,44134.0
2024-04-04 12:30:00,211.27,211.28,210.85,211.22,35600.0,205.4426,205.4523,205.0342,205.394,35600.0
2024-04-04 13:00:00,211.18,212.63,210.95,211.25,133581.0,205.3551,206.7651,205.1315,205.4232,133581.0
2024-04-04 13:30:00,211.29,211.62,210.76,210.83,46127.0,205.4621,205.783,204.9467,205.0148,46127.0
2024-04-04 14:00:00,210.72,210.79,208.91,208.92,38189.0,204.9078,204.9759,203.1477,203.1574,38189.0
2024-04-04 14:30:00,208.88,209.9,208.26,209.15,48732.0,203.1185,204.1104,202.5156,203.3811,48732.0
2024-04-04 15:00:00,208.96,209.25,208.63,208.84,40185.0,203.1963,203.4783,202.8754,203.0797,40185.0
2024-04-04 15:30:00,208.91,209.4,208.57,208.76,155575.0,203.1477,203.6242,202.8171,203.0019,155575.0
2024-04-05 09:30:00,210.07,212.94,209.9,210.16,109612.0,204.2757,207.0666,204.1104,204.3632,109612.0
2024-04-05 10:00:00,210.16,210.29,208.9,209.72,111180.0,204.3632,204.4897,203.138,203.9354,111180.0
2024-04-05 10:30:00,209.89,210.35,209.28,209.61,83800.0,204.1007,204.548,203.5075,203.8284,83800.0
2024-04-05 11:00:00,209.47,209.5,208.61,209.12,16738.0,203.6923,203.7214,202.856,203.3519,16738.0
2024-04-05 11:30:00,209.12,209.62,208.9,209.16,72792.0,203.3519,203.8381,203.138,203.3908,72792.0
2024-04-05 12:00:00,209.2,209.53,208.44,209.11,113767.0,203.4297,203.7506,202.6907,203.3422,113767.0
2024-04-05 12:30:00,209.24,209.66,208.59,209.37,70587.0,203.4686,203.877,202.8365,203.595,70587.0
2024-04-05 13:00:00,209.33,209.6,209.05,209.24,17520.0,203.5561,203.8187,203.2839,203.4686,17520.0
2024-04-05 13:30:00,209.22,209.55,208.96,209.04,66235.0,203.4492,203.7701,203.1963,203.2741,66235.0
2024-04-05 14:00:00,209.02,209.67,208.85,209.1,105698.0,203.2547,203.8868,203.0894,203.3325,105698.0
2024-04-05 14:30:00,209.17,209.6,209.0,209.48,58543.0,203.4005,203.8187,203.2352,203.702,58543.0
2024-04-05 15:00:00,209.54,210.22,209.2,209.72,89174.0,203.7603,204.4216,203.4297,203.9354,89174.0
2024-04-05 15:30:00,209.68,209.75,208.62,208.69,196987.0,203.8965,203.9646,202.8657,202.9338,196987.0
2024-04-08 09:30:00,208.37,210.29,208.37,209.02,100632.0,202.6226,204.4897,202.6226,203.2547,100632.0
2024-04-08 10:00:00,208.99,209.0,207.13,208.51,132670.0,203.2255,203.2352,201.4168,202.7588,132670.0
2024-04-08 10:30:00,208.41,208.64,207.18,207.18,94272.0,202.6615,202.8852,201.4654,201.4654,94272.0
2024-04-08 11:00:00,207.16,208.65,206.63,208.62,142126.0,201.446,202.8949,200.9306,202.8657,142126.0
2024-04-08 11:30:00,208.47,208.47,207.83,208.18,17071.0,202.7199,202.7199,202.0975,202.4379,17071.0
2024-04-08 12:00:00,208.16,208.66,207.64,208.28,23058.0,202.4184,202.9046,201.9128,202.5351,23058.0
2024-04-08 12:30:00,208.08,208.49,207.58,207.76,19854.0,202.3406,202.7393,201.8544,202.0294,19854.0
2024-04-08 13:00:00,207.77,208.49,207.76,208.49,19275.0,202.0392,202.7393,202.0294,202.7393,19275.0
2024-04-08 13:30:00,208.38,208.66,208.0,208.47,22648.0,202.6323,202.9046,202.2628,202.7199,22648.0
2024-04-08 14:00:00,208.49,208.66,208.08,208.08,25038.0,202.7393,202.9046,202.3406,202.3406,25038.0
2024-04-08 14:30:00,208.06,208.64,207.65,208.64,31885.0,202.3212,202.8852,201.9225,202.8852,31885.0
2024-04-08 15:00:00,208.67,208.68,207.94,208.01,37077.0,202.9143,202.9241,202.2045,202.2725,37077.0
2024-04-08 15:30:00,207.96,208.12,207.22,207.57,155301.0,202.2239,202.3795,201.5043,201.8447,155301.0
2024-04-09 09:30:00,207.34,207.86,204.56,204.87,43019.0,201.621,202.1267,198.9177,199.2192,43019.0
2024-04-09 10:00:00,204.83,205.07,203.86,203.9,77637.0,199.1803,199.4136,198.237,198.2759,77637.0
2024-04-09 10:30:00,203.9,204.43,203.55,204.43,79726.0,198.2759,198.7913,197.9356,198.7913,79726.0
2024-04-09 11:00:00,204.37,206.71,204.27,206.35,61333.0,198.7329,201.0084,198.6357,200.6583,61333.0
2024-04-09 11:30:00,206.34,207.25,205.75,206.95,36426.0,200.6486,201.5335,200.0749,201.2418,36426.0
2024-04-09 12:00:00,206.99,207.25,206.52,206.82,27765.0,201.2807,201.5335,200.8236,201.1154,27765.0
2024-04-09 12:30:00,206.83,207.03,206.31,206.37,21174.0,201.1251,201.3196,200.6194,200.6778,21174.0
2024-04-09 13:00:00,206.45,207.14,206.08,206.83,25110.0,200.7556,201.4265,200.3958,201.1251,25110.0
2024-04-09 13:30:00,206.94,206.99,206.3,206.35,17355.0,201.2321,201.2807,200.6097,200.6583,17355.0
2024-04-09 14:00:00,206.32,206.48,206.06,206.13,18673.0,200.6292,200.7847,200.3763,200.4444,18673.0
2024-04-09 14:30:00,206.09,206.48,206.04,206.48,25603.0,200.4055,200.7847,200.3569,200.7847,25603.0
2024-04-09 15:00:00,206.49,206.53,205.8,206.34,50432.0,200.7945,200.8334,200.1235,200.6486,50432.0
2024-04-09 15:30:00,206.28,206.97,205.74,206.89,101288.0,200.5903,201.2612,200.0652,201.1834,101288.0
2024-04-10 09:30:00,204.69,205.78,202.03,203.08,49998.0,199.0441,200.1041,196.4575,197.4785,49998.0
2024-04-10 10:00:00,203.25,205.45,203.22,204.8,25854.0,197.6438,199.7832,197.6147,199.1511,25854.0
2024-04-10 10:30:00,204.74,205.85,204.46,204.92,33166.0,199.0927,200.1721,198.8205,199.2678,33166.0
2024-04-10 11:00:00,204.83,205.5,204.39,205.5,25521.0,199.1803,199.8318,198.7524,199.8318,25521.0
2024-04-10 11:30:00,205.3,205.48,204.6,204.91,21951.0,199.6373,199.8123,198.9566,199.2581,21951.0
2024-04-10 12:00:00,204.88,205.19,204.22,205.0,15476.0,199.2289,199.5303,198.5871,199.3456,15476.0
2024-04-10 12:30:00,204.99,205.07,204.67,205.07,12211.0,199.3358,199.4136,199.0247,199.4136,12211.0
2024-04-10 13:00:00,205.01,205.45,204.24,204.98,16878.0,199.3553,199.7832,198.6065,199.3261,16878.0
2024-04-10 13:30:00,205.01,205.61,204.49,205.15,28412.0,199.3553,199.9387,198.8496,199.4914,28412.0
2024-04-10 14:00:00,205.18,205.33,204.78,204.88,19132.0,199.5206,199.6665,199.1316,199.2289,19132.0
2024-04-10 14:30:00,204.87,205.88,204.76,205.1,20202.0,199.2192,200.2013,199.1122,199.4428,20202.0
2024-04-10 15:00:00,205.1,206.07,204.97,205.57,20041.0,199.4428,200.3861,199.3164,199.8998,20041.0
2024-04-10 15:30:00,205.43,206.62,205.22,206.4,108291.0,199.7637,200.9209,199.5595,200.707,108291.0
2024-04-11 09:30:00,207.39,207.39,204.82,205.59,26710.0,201.6696,201.6696,199.1705,199.9193,26710.0
2024-04-11 10:00:00,205.58,205.64,204.37,204.58,15647.0,199.9096,199.9679,198.7329,198.9372,15647.0
2024-04-11 10:30:00,204.67,204.94,204.17,204.52,12498.0,199.0247,199.2872,198.5385,198.8788,12498.0
2024-04-11 11:00:00,204.6,204.93,204.39,204.39,10812.0,198.9566,199.2775,198.7524,198.7524,10812.0
2024-04-11 11:30:00,204.43,204.96,204.21,204.82,12374.0,198.7913,199.3067,198.5774,199.1705,12374.0
2024-04-11 12:00:00,204.72,204.97,204.57,204.71,8478.0,199.0733,199.3164,198.9274,199.0636,8478.0
2024-04-11 12:30:00,204.67,206.03,204.54,205.56,20383.0,199.0247,200.3472,198.8983,199.8901,20383.0
2024-04-11 13:00:00,205.51,206.58,205.45,206.36,16627.0,199.8415,200.882,199.7832,200.6681,16627.0
2024-04-11 13:30:00,206.43,207.08,206.03,207.01,21854.0,200.7361,201.3682,200.3472,201.3001,21854.0
2024-04-11 14:00:00,207.01,207.65,206.14,207.51,25197.0,201.3001,201.9225,200.4541,201.7863,25197.0
2024-04-11 14:30:00,207.61,208.09,207.29,207.37,14356.0,201.8836,202.3503,201.5724,201.6502,14356.0
2024-04-11 15:00:00,207.37,207.67,207.01,207.15,19773.0,201.6502,201.9419,201.3001,201.4363,19773.0
2024-04-11 15:30:00,207.08,207.82,207.01,207.48,68892.0,201.3682,202.0878,201.3001,201.7572,68892.0
2024-04-12 09:30:00,205.47,205.74,203.0,203.4,22591.0,199.8026,200.0652,197.4007,197.7897,22591.0
2024-04-12 10:00:00,203.14,203.39,202.29,202.65,17397.0,197.5369,197.78,196.7103,197.0604,17397.0
2024-04-12 10:30:00,202.82,202.87,201.53,202.13,18774.0,197.2257,197.2743,195.9713,196.5547,18774.0
2024-04-12 11:00:00,202.24,202.83,202.0,202.79,12998.0,196.6617,197.2354,196.4283,197.1965,12998.0
2024-04-12 11:30:00,202.8,203.36,202.46,203.05,19866.0,197.2062,197.7508,196.8756,197.4494,19866.0
2024-04-12 12:00:00,203.08,203.69,202.9,203.63,14398.0,197.4785,198.0717,197.3035,198.0134,14398.0
2024-04-12 12:30:00,203.56,203.65,203.07,203.22,12698.0,197.9453,198.0328,197.4688,197.6147,12698.0
2024-04-12 13:00:00,203.15,204.0,203.15,203.57,13002.0,197.5466,198.3732,197.5466,197.955,13002.0
2024-04-12 13:30:00,203.52,204.07,203.24,203.74,19029.0,197.9064,198.4412,197.6341,198.1203,19029.0
2024-04-12 14:00:00,203.64,203.77,202.75,203.09,26765.0,198.0231,198.1495,197.1576,197.4883,26765.0
2024-04-12 14:30:00,203.09,203.4,202.7,202.97,17456.0,197.4883,197.7897,197.109,197.3716,17456.0
2024-04-12 15:00:00,202.92,202.95,202.42,202.53,31822.0,197.3229,197.3521,196.8367,196.9437,31822.0
2024-04-12 15:30:00,202.46,203.3,202.23,203.1,145270.0,196.8756,197.6925,196.652,197.498,145270.0
2024-04-15 09:30:00,206.49,207.49,203.66,204.59,29927.0,200.7945,201.7669,198.0425,198.9469,29927.0
2024-04-15 10:00:00,204.5,204.5,201.86,201.94,31321.0,198.8594,198.8594,196.2922,196.37,31321.0
2024-04-15 10:30:00,201.95,202.24,200.76,200.93,25147.0,196.3797,196.6617,195.2225,195.3878,25147.0
2024-04-15 11:00:00,200.77,201.42,200.16,201.34,36796.0,195.2322,195.8643,194.6391,195.7865,36796.0
2024-04-15 11:30:00,201.42,201.94,201.31,201.84,19632.0,195.8643,196.37,195.7573,196.2727,19632.0
2024-04-15 12:00:00,201.83,201.94,200.86,201.01,26464.0,196.263,196.37,195.3198,195.4656,26464.0
2024-04-15 12:30:00,200.96,201.18,200.36,200.5,19381.0,195.417,195.6309,194.8336,194.9697,19381.0
2024-04-15 13:00:00,200.5,200.61,199.58,199.59,20977.0,194.9697,195.0767,194.0751,194.0848,20977.0
2024-04-15 13:30:00,199.51,200.08,199.4,199.77,26338.0,194.007,194.5613,193.9,194.2598,26338.0
2024-04-15 14:00:00,199.77,199.93,198.65,199.03,23008.0,194.2598,194.4154,193.1707,193.5402,23008.0
2024-04-15 14:30:00,198.97,199.84,198.95,199.73,28362.0,193.4819,194.3279,193.4624,194.2209,28362.0
2024-04-15 15:00:00,199.66,199.66,198.42,199.03,29045.0,194.1529,194.1529,192.9471,193.5402,29045.0
2024-04-15 15:30:00,199.05,199.28,198.13,198.54,158943.0,193.5597,193.7833,192.6651,193.0638,158943.0
2024-04-16 09:30:00,197.87,199.94,197.87,198.95,38773.0,192.4122,194.4251,192.4122,193.4624,38773.0
2024-04-16 10:00:00,198.78,199.74,197.97,198.91,32987.0,193.2971,194.2307,192.5095,193.4235,32987.0
2024-04-16 10:30:00,198.92,200.41,198.9,200.07,29189.0,193.4333,194.8822,193.4138,194.5516,29189.0
2024-04-16 11:00:00,200.17,200.44,199.92,200.41,14898.0,194.6488,194.9113,194.4057,194.8822,14898.0
2024-04-16 11:30:00,200.31,200.85,200.07,200.07,25540.0,194.7849,195.31,194.5516,194.5516,25540.0
2024-04-16 12:00:00,199.94,200.12,199.76,199.88,11388.0,194.4251,194.6002,194.2501,194.3668,11388.0
2024-04-16 12:30:00,199.98,199.98,199.38,199.38,7947.0,194.464,194.464,193.8806,193.8806,7947.0
2024-04-16 13:00:00,199.34,199.59,198.75,198.85,13393.0,193.8417,194.0848,193.268,193.3652,13393.0
2024-04-16 13:30:00,198.88,199.57,198.29,198.95,22762.0,193.3944,194.0653,192.8206,193.4624,22762.0
2024-04-16 14:00:00,198.76,199.58,197.88,198.08,15465.0,193.2777,194.0751,192.422,192.6164,15465.0
2024-04-16 14:30:00,198.27,199.05,198.18,198.9,12066.0,192.8012,193.5597,192.7137,193.4138,12066.0
2024-04-16 15:00:00,198.95,200.15,198.72,200.03,39422.0,193.4624,194.6293,193.2388,194.5127,39422.0
2024-04-16 15:30:00,200.02,200.1,198.6,198.63,171450.0,194.5029,194.5807,193.1221,193.1513,171450.0
2024-04-17 09:30:00,200.54,201.07,199.4,200.3,34889.0,195.0086,195.524,193.9,194.7752,34889.0
2024-04-17 10:00:00,200.31,200.31,198.4,199.16,26492.0,194.7849,194.7849,192.9276,193.6667,26492.0
2024-04-17 10:30:00,199.21,199.21,198.14,198.61,24459.0,193.7153,193.7153,192.6748,193.1318,24459.0
2024-04-17 11:00:00,198.62,199.45,198.34,198.34,32688.0,193.1415,193.9487,192.8693,192.8693,32688.0
2024-04-17 11:30:00,198.18,198.5,197.81,198.2,19919.0,192.7137,193.0249,192.3539,192.7331,19919.0
2024-04-17 12:00:00,198.05,198.34,197.07,198.27,30271.0,192.5873,192.8693,191.6343,192.8012,30271.0
2024-04-17 12:30:00,198.26,198.26,197.32,197.42,16975.0,192.7915,192.7915,191.8774,191.9746,16975.0
2024-04-17 13:00:00,197.3,197.98,197.26,197.49,16266.0,191.858,192.5192,191.8191,192.0427,16266.0
2024-04-17 13:30:00,197.56,198.31,197.51,198.31,24383.0,192.1108,192.8401,192.0622,192.8401,24383.0
2024-04-17 14:00:00,198.2,198.56,198.0,198.41,65632.0,192.7331,193.0832,192.5386,192.9373,65632.0
2024-04-17 14:30:00,198.46,199.36,197.62,197.65,40176.0,192.986,193.8611,192.1691,192.1983,40176.0
2024-04-17 15:00:00,197.55,197.6,196.76,197.52,36195.0,192.1011,192.1497,191.3328,192.0719,36195.0
2024-04-17 15:30:00,197.48,197.96,196.8,196.86,155191.0,192.033,192.4997,191.3717,191.4301,155191.0
2024-04-18 09:30:00,197.86,197.86,195.69,196.24,16741.0,192.4025,192.4025,190.2924,190.8272,16741.0
2024-04-18 10:00:00,196.31,197.93,195.97,197.72,22887.0,190.8953,192.4706,190.5646,192.2664,22887.0
2024-04-18 10:30:00,197.83,198.51,197.66,198.24,30164.0,192.3733,193.0346,192.208,192.772,30164.0
2024-04-18 11:00:00,198.21,198.41,197.44,197.82,21685.0,192.7429,192.9373,191.9941,192.3636,21685.0
2024-04-18 11:30:00,197.67,197.72,197.14,197.43,17647.0,192.2177,192.2664,191.7024,191.9844,17647.0
2024-04-18 12:00:00,197.44,197.97,197.01,197.71,19401.0,191.9941,192.5095,191.576,192.2566,19401.0
2024-04-18 12:30:00,197.84,197.85,196.59,196.69,10945.0,192.3831,192.3928,191.1675,191.2648,10945.0
2024-04-18 13:00:00,196.67,196.82,195.64,195.96,9899.0,191.2453,191.3912,190.2437,190.5549,9899.0
2024-04-18 13:30:00,196.04,196.08,195.52,195.58,12486.0,190.6327,190.6716,190.1271,190.1854,12486.0
2024-04-18 14:00:00,195.56,195.87,195.37,195.42,15459.0,190.1659,190.4674,189.9812,190.0298,15459.0
2024-04-18 14:30:00,195.48,195.83,195.29,195.55,16713.0,190.0882,190.4285,189.9034,190.1562,16713.0
2024-04-18 15:00:00,195.56,195.72,195.32,195.59,21851.0,190.1659,190.3215,189.9326,190.1951,21851.0
2024-04-18 15:30:00,195.62,195.97,194.98,195.18,146599.0,190.2243,190.5646,189.6019,189.7964,146599.0
2024-04-19 09:30:00,194.7,196.8,194.7,196.46,13223.0,189.3297,191.3717,189.3297,191.0411,13223.0
2024-04-19 10:00:00,196.59,196.88,195.01,195.01,7461.0,191.1675,191.4495,189.6311,189.6311,7461.0
2024-04-19 10:30:00,195.25,195.54,194.78,195.2,13799.0,189.8645,190.1465,189.4075,189.8159,13799.0
2024-04-19 11:00:00,194.98,195.13,194.61,194.82,13633.0,189.6019,189.7478,189.2422,189.4464,13633.0
2024-04-19 11:30:00,194.73,194.88,193.81,193.81,19736.0,189.3588,189.5047,188.4642,188.4642,19736.0
2024-04-19 12:00:00,194.01,194.01,192.57,192.57,34412.0,188.6587,188.6587,187.2584,187.2584,34412.0
2024-04-19 12:30:00,192.49,193.55,192.23,193.2,39265.0,187.1806,188.2114,186.9278,187.871,39265.0
2024-04-19 13:00:00,193.23,194.56,193.18,194.39,42572.0,187.9002,189.1935,187.8516,189.0282,42572.0
2024-04-19 13:30:00,194.49,195.72,194.28,195.38,35132.0,189.1255,190.3215,188.9213,189.9909,35132.0
2024-04-19 14:00:00,195.31,195.31,194.17,194.39,15784.0,189.9228,189.9228,188.8143,189.0282,15784.0
2024-04-19 14:30:00,194.41,194.65,194.04,194.54,14476.0,189.0477,189.281,188.6879,189.1741,14476.0
2024-04-19 15:00:00,194.48,195.0,194.25,194.89,27907.0,189.1157,189.6214,188.8921,189.5144,27907.0
2024-04-19 15:30:00,194.84,195.25,194.18,195.2,91199.0,189.4658,189.8645,188.824,189.8159,91199.0
2024-04-22 09:30:00,196.68,198.62,195.44,198.25,32778.0,191.2551,193.1415,190.0493,192.7818,32778.0
2024-04-22 10:00:00,198.41,198.7,197.74,198.07,23362.0,192.9373,193.2193,192.2858,192.6067,23362.0
2024-04-22 10:30:00,198.08,199.13,197.46,197.55,22675.0,192.6164,193.6375,192.0135,192.1011,22675.0
2024-04-22 11:00:00,197.41,197.67,196.41,197.02,20005.0,191.9649,192.2177,190.9925,191.5857,20005.0
2024-04-22 11:30:00,197.04,197.9,196.84,197.82,9624.0,191.6051,192.4414,191.4106,192.3636,9624.0
2024-04-22 12:00:00,197.93,198.42,197.54,198.12,12892.0,192.4706,192.9471,192.0913,192.6553,12892.0
2024-04-22 12:30:00,197.96,198.96,197.89,198.96,14451.0,192.4997,193.4722,192.4317,193.4722,14451.0
2024-04-22 13:00:00,198.98,199.36,198.75,198.96,25833.0,193.4916,193.8611,193.268,193.4722,25833.0
2024-04-22 13:30:00,198.96,199.58,198.83,199.19,23389.0,193.4722,194.0751,193.3458,193.6958,23389.0
2024-04-22 14:00:00,199.24,199.63,199.0,199.33,16863.0,193.7444,194.1237,193.5111,193.832,16863.0
2024-04-22 14:30:00,199.45,199.7,198.92,199.62,22856.0,193.9487,194.1918,193.4333,194.114,22856.0
2024-04-22 15:00:00,199.66,199.75,198.56,198.78,19715.0,194.1529,194.2404,193.0832,193.2971,19715.0
2024-04-22 15:30:00,198.69,198.94,198.3,198.6,85053.0,193.2096,193.4527,192.8304,193.1221,85053.0
2024-04-23 09:30:00,200.79,203.19,200.16,203.0,29048.0,195.2517,197.5855,194.6391,197.4007,29048.0
2024-04-23 10:00:00,203.01,205.47,202.81,205.37,73532.0,197.4105,199.8026,197.216,199.7054,73532.0
2024-04-23 10:30:00,205.28,205.75,204.38,204.49,46451.0,199.6178,200.0749,198.7427,198.8496,46451.0
2024-04-23 11:00:00,204.55,205.44,204.16,205.21,24989.0,198.908,199.7734,198.5287,199.5498,24989.0
2024-04-23 11:30:00,204.99,205.13,204.03,204.25,19680.0,199.3358,199.472,198.4023,198.6163,19680.0
2024-04-23 12:00:00,204.27,205.02,204.21,205.02,24022.0,198.6357,199.365,198.5774,199.365,24022.0
2024-04-23 12:30:00,204.99,205.02,204.54,204.77,19199.0,199.3358,199.365,198.8983,199.1219,19199.0
2024-04-23 13:00:00,204.83,205.44,204.67,205.44,20900.0,199.1803,199.7734,199.0247,199.7734,20900.0
2024-04-23 13:30:00,205.46,205.46,204.77,205.15,17753.0,199.7929,199.7929,199.1219,199.4914,17753.0
2024-04-23 14:00:00,205.14,205.73,204.98,205.63,18833.0,199.4817,200.0554,199.3261,199.9582,18833.0
2024-04-23 14:30:00,205.66,205.66,205.24,205.45,18844.0,199.9874,199.9874,199.5789,199.7832,18844.0
2024-04-23 15:00:00,205.5,205.76,205.25,205.76,37334.0,199.8318,200.0846,199.5887,200.0846,37334.0
2024-04-23 15:30:00,205.72,206.44,205.62,206.09,149582.0,200.0457,200.7458,199.9485,200.4055,149582.0
2024-04-24 09:30:00,205.8,207.43,205.08,206.24,29843.0,200.1235,201.7085,199.4234,200.5514,29843.0
2024-04-24 10:00:00,206.25,207.39,205.84,206.27,13841.0,200.5611,201.6696,200.1624,200.5805,13841.0
2024-04-24 10:30:00,206.19,206.19,204.77,205.63,42987.0,200.5027,200.5027,199.1219,199.9582,42987.0
2024-04-24 11:00:00,205.52,205.82,204.93,205.42,22960.0,199.8512,200.143,199.2775,199.754,22960.0
2024-04-24 11:30:00,205.46,206.16,204.63,204.9,15870.0,199.7929,200.4736,198.9858,199.2483,15870.0
2024-04-24 12:00:00,204.94,205.2,203.93,204.4,25644.0,199.2872,199.5401,198.3051,198.7621,25644.0
2024-04-24 12:30:00,204.3,204.32,203.46,204.07,5510.0,198.6649,198.6843,197.848,198.4412,5510.0
2024-04-24 13:00:00,204.06,204.52,203.98,204.38,9795.0,198.4315,198.8788,198.3537,198.7427,9795.0
2024-04-24 13:30:00,204.4,205.55,204.35,205.43,11666.0,198.7621,199.8804,198.7135,199.7637,11666.0
2024-04-24 14:00:00,205.43,205.43,204.73,204.92,13458.0,199.7637,199.7637,199.083,199.2678,13458.0
2024-04-24 14:30:00,204.77,204.98,204.4,204.58,9011.0,199.1219,199.3261,198.7621,198.9372,9011.0
2024-04-24 15:00:00,204.58,205.2,204.32,204.78,10400.0,198.9372,199.5401,198.6843,199.1316,10400.0
2024-04-24 15:30:00,204.83,205.68,204.57,205.68,64686.0,199.1803,200.0068,198.9274,200.0068,64686.0
2024-04-25 09:30:00,202.52,203.21,200.42,202.8,20785.0,196.934,197.6049,194.8919,197.2062,20785.0
2024-04-25 10:00:00,202.77,204.02,202.31,203.49,12289.0,197.1771,198.3926,196.7298,197.8772,12289.0
2024-04-25 10:30:00,203.48,203.48,201.4,202.45,22206.0,197.8675,197.8675,195.8449,196.8659,22206.0
2024-04-25 11:00:00,202.24,203.2,202.24,202.45,12853.0,196.6617,197.5952,196.6617,196.8659,12853.0
2024-04-25 11:30:00,202.52,202.76,201.97,202.58,10893.0,196.934,197.1674,196.3991,196.9923,10893.0
2024-04-25 12:00:00,202.56,202.73,201.9,202.38,13509.0,196.9729,197.1382,196.3311,196.7978,13509.0
2024-04-25 12:30:00,202.29,202.73,202.11,202.26,12532.0,196.7103,197.1382,196.5353,196.6811,12532.0
2024-04-25 13:00:00,202.08,202.61,201.96,202.53,24337.0,196.5061,197.0215,196.3894,196.9437,24337.0
2024-04-25 13:30:00,202.56,203.7,202.55,203.31,13493.0,196.9729,198.0814,196.9631,197.7022,13493.0
2024-04-25 14:00:00,203.24,203.71,202.95,203.17,37850.0,197.6341,198.0911,197.3521,197.566,37850.0
2024-04-25 14:30:00,203.27,203.51,202.99,203.51,11338.0,197.6633,197.8967,197.391,197.8967,11338.0
2024-04-25 15:00:00,203.53,204.24,203.32,203.92,17456.0,197.9161,198.6065,197.7119,198.2954,17456.0
2024-04-25 15:30:00,204.01,204.24,203.47,204.21,57945.0,198.3829,198.6065,197.8578,198.5774,57945.0
2024-04-26 09:30:00,204.0,205.45,204.0,204.88,13439.0,198.3732,199.7832,198.3732,199.2289,13439.0
2024-04-26 10:00:00,205.14,207.16,205.14,206.21,10976.0,199.4817,201.446,199.4817,200.5222,10976.0
2024-04-26 10:30:00,206.21,207.18,205.81,206.43,16376.0,200.5222,201.4654,200.1332,200.7361,16376.0
2024-04-26 11:00:00,206.46,206.77,205.31,205.68,26195.0,200.7653,201.0667,199.647,200.0068,26195.0
2024-04-26 11:30:00,205.55,207.07,205.55,206.31,67739.0,199.8804,201.3585,199.8804,200.6194,67739.0
2024-04-26 12:00:00,206.17,206.98,205.88,206.84,12544.0,200.4833,201.271,200.2013,201.1348,12544.0
2024-04-26 12:30:00,206.92,207.36,206.84,207.36,4170.0,201.2126,201.6405,201.1348,201.6405,4170.0
2024-04-26 13:00:00,207.46,207.58,207.08,207.09,11171.0,201.7377,201.8544,201.3682,201.3779,11171.0
2024-04-26 13:30:00,207.16,207.21,206.71,207.08,7664.0,201.446,201.4946,201.0084,201.3682,7664.0
2024-04-26 14:00:00,207.08,207.71,206.97,207.28,21910.0,201.3682,201.9808,201.2612,201.5627,21910.0
2024-04-26 14:30:00,207.28,207.38,207.02,207.29,9196.0,201.5627,201.6599,201.3099,201.5724,9196.0
2024-04-26 15:00:00,207.22,207.63,207.12,207.47,17590.0,201.5043,201.903,201.4071,201.7474,17590.0
2024-04-26 15:30:00,207.42,207.45,206.2,207.12,86526.0,201.6988,201.728,200.5125,201.4071,86526.0
2024-04-29 09:30:00,207.2,208.5,204.52,205.31,30923.0,201.4849,202.749,198.8788,199.647,30923.0
2024-04-29 10:00:00,205.31,206.19,204.81,205.59,20030.0,199.647,200.5027,199.1608,199.9193,20030.0
2024-04-29 10:30:00,205.46,205.65,204.71,204.71,35579.0,199.7929,199.9776,199.0636,199.0636,35579.0
2024-04-29 11:00:00,204.76,205.13,204.42,204.85,23842.0,199.1122,199.472,198.7816,199.1997,23842.0
2024-04-29 11:30:00,204.84,204.84,204.0,204.31,23060.0,199.19,199.19,198.3732,198.6746,23060.0
2024-04-29 12:00:00,204.18,204.31,203.75,204.2,20082.0,198.5482,198.6746,198.13,198.5676,20082.0
2024-04-29 12:30:00,204.31,204.37,203.48,203.5,18134.0,198.6746,198.7329,197.8675,197.8869,18134.0
2024-04-29 13:00:00,203.61,205.25,203.3,205.14,28205.0,197.9939,199.5887,197.6925,199.4817,28205.0
2024-04-29 13:30:00,205.03,205.52,204.66,204.69,13103.0,199.3747,199.8512,199.0149,199.0441,13103.0
2024-04-29 14:00:00,204.63,204.64,203.46,203.92,25809.0,198.9858,198.9955,197.848,198.2954,25809.0
2024-04-29 14:30:00,203.83,205.17,203.48,205.09,39725.0,198.2078,199.5109,197.8675,199.4331,39725.0
2024-04-29 15:00:00,205.01,205.03,204.21,205.03,38985.0,199.3553,199.3747,198.5774,199.3747,38985.0
2024-04-29 15:30:00,205.07,205.79,204.43,205.62,121133.0,199.4136,200.1138,198.7913,199.9485,121133.0
2024-04-30 09:30:00,204.23,204.83,202.05,202.59,29332.0,198.5968,199.1803,196.4769,197.002,29332.0
2024-04-30 10:00:00,202.34,204.03,202.34,203.09,16370.0,196.7589,198.4023,196.7589,197.4883,16370.0
2024-04-30 10:30:00,202.84,204.01,202.53,203.18,16333.0,197.2451,198.3829,196.9437,197.5758,16333.0
2024-04-30 11:00:00,203.24,203.37,201.54,201.77,15850.0,197.6341,197.7605,195.981,196.2047,15850.0
2024-04-30 11:30:00,201.75,202.0,200.75,201.36,17371.0,196.1852,196.4283,195.2128,195.806,17371.0
2024-04-30 12:00:00,201.52,201.58,201.09,201.14,7792.0,195.9616,196.0199,195.5434,195.592,7792.0
2024-04-30 12:30:00,201.0,201.11,200.13,200.74,10788.0,195.4559,195.5629,194.6099,195.2031,10788.0
2024-04-30 13:00:00,200.61,200.83,200.19,200.28,5483.0,195.0767,195.2906,194.6682,194.7558,5483.0
2024-04-30 13:30:00,200.31,200.77,200.31,200.55,6142.0,194.7849,195.2322,194.7849,195.0183,6142.0
2024-04-30 14:00:00,200.59,200.93,200.24,200.3,9944.0,195.0572,195.3878,194.7169,194.7752,9944.0
2024-04-30 14:30:00,200.25,200.86,200.12,200.76,9410.0,194.7266,195.3198,194.6002,195.2225,9410.0
2024-04-30 15:00:00,200.76,201.2,200.55,200.83,9072.0,195.2225,195.6504,195.0183,195.2906,9072.0
2024-04-30 15:30:00,200.82,201.11,200.41,200.98,117413.0,195.2809,195.5629,194.8822,195.4365,117413.0
2024-05-01 09:30:00,200.95,201.67,200.24,200.9,29454.0,195.4073,196.1074,194.7169,195.3587,29454.0
2024-05-01 10:00:00,200.71,201.15,200.26,200.75,42280.0,195.1739,195.6018,194.7363,195.2128,42280.0
2024-05-01 10:30:00,200.69,200.95,200.17,200.29,17110.0,195.1544,195.4073,194.6488,194.7655,17110.0
2024-05-01 11:00:00,200.28,200.29,199.45,199.54,40675.0,194.7558,194.7655,193.9487,194.0362,40675.0
2024-05-01 11:30:00,199.63,200.49,199.46,200.22,32046.0,194.1237,194.96,193.9584,194.6974,32046.0
2024-05-01 12:00:00,200.08,200.78,199.98,200.78,45403.0,194.5613,195.242,194.464,195.242,45403.0
2024-05-01 12:30:00,200.78,201.09,200.47,200.48,7826.0,195.242,195.5434,194.9405,194.9502,7826.0
2024-05-01 13:00:00,200.51,200.59,199.7,200.0,19507.0,194.9794,195.0572,194.1918,194.4835,19507.0
2024-05-01 13:30:00,199.85,199.99,199.38,199.52,12421.0,194.3376,194.4738,193.8806,194.0167,12421.0
2024-05-01 14:00:00,199.52,200.3,199.41,200.19,38979.0,194.0167,194.7752,193.9098,194.6682,38979.0
2024-05-01 14:30:00,200.15,201.53,198.85,200.68,109278.0,194.6293,195.9713,193.3652,195.1447,109278.0
2024-05-01 15:00:00,201.08,201.27,199.94,200.12,49662.0,195.5337,195.7185,194.4251,194.6002,49662.0
2024-05-01 15:30:00,200.1,200.19,197.99,198.13,110018.0,194.5807,194.6682,192.5289,192.6651,110018.0
2024-05-02 09:30:00,200.55,200.55,199.41,200.21,11832.0,195.0183,195.0183,193.9098,194.6877,11832.0
2024-05-02 10:00:00,200.06,200.15,198.48,199.41,24957.0,194.5418,194.6293,193.0054,193.9098,24957.0
2024-05-02 10:30:00,199.41,199.61,198.23,198.8,13436.0,193.9098,194.1042,192.7623,193.3166,13436.0
2024-05-02 11:00:00,198.93,199.32,198.78,198.93,39757.0,193.443,193.8222,193.2971,193.443,39757.0
2024-05-02 11:30:00,198.9,198.91,197.89,198.11,18432.0,193.4138,193.4235,192.4317,192.6456,18432.0
2024-05-02 12:00:00,198.02,198.85,197.75,197.89,33296.0,192.5581,193.3652,192.2955,192.4317,33296.0
2024-05-02 12:30:00,197.75,198.08,197.38,197.88,8063.0,192.2955,192.6164,191.9357,192.422,8063.0
2024-05-02 13:00:00,197.95,198.7,197.85,198.7,5907.0,192.49,193.2193,192.3928,193.2193,5907.0
2024-05-02 13:30:00,198.77,198.77,197.84,198.02,24374.0,193.2874,193.2874,192.3831,192.5581,24374.0
2024-05-02 14:00:00,198.1,198.81,198.03,198.49,27335.0,192.6359,193.3263,192.5678,193.0151,27335.0
2024-05-02 14:30:00,198.49,198.82,198.21,198.22,10787.0,193.0151,193.336,192.7429,192.7526,10787.0
2024-05-02 15:00:00,198.12,198.52,197.88,198.28,18996.0,192.6553,193.0443,192.422,192.8109,18996.0
2024-05-02 15:30:00,198.21,199.31,197.73,199.17,69376.0,192.7429,193.8125,192.2761,193.6764,69376.0
2024-05-03 09:30:00,202.01,203.83,201.19,203.12,23326.0,196.438,198.2078,195.6407,197.5174,23326.0
2024-05-03 10:00:00,203.21,203.21,201.15,201.92,47611.0,197.6049,197.6049,195.6018,196.3505,47611.0
2024-05-03 10:30:00,202.0,202.05,201.26,201.5,27541.0,196.4283,196.4769,195.7087,195.9421,27541.0
2024-05-03 11:00:00,201.5,201.85,201.22,201.58,18231.0,195.9421,196.2825,195.6698,196.0199,18231.0
2024-05-03 11:30:00,201.7,202.08,201.07,201.63,40293.0,196.1366,196.5061,195.524,196.0685,40293.0
2024-05-03 12:00:00,201.62,202.38,201.44,202.38,15565.0,196.0588,196.7978,195.8838,196.7978,15565.0
2024-05-03 12:30:00,202.33,202.95,202.25,202.53,10458.0,196.7492,197.3521,196.6714,196.9437,10458.0
2024-05-03 13:00:00,202.55,202.78,202.34,202.53,10926.0,196.9631,197.1868,196.7589,196.9437,10926.0
2024-05-03 13:30:00,202.61,202.61,202.21,202.36,10459.0,197.0215,197.0215,196.6325,196.7784,10459.0
2024-05-03 14:00:00,202.31,202.71,201.96,202.69,17503.0,196.7298,197.1187,196.3894,197.0993,17503.0
2024-05-03 14:30:00,202.74,203.04,202.52,203.04,26126.0,197.1479,197.4396,196.934,197.4396,26126.0
2024-05-03 15:00:00,202.94,202.94,202.28,202.47,23229.0,197.3424,197.3424,196.7006,196.8854,23229.0
2024-05-03 15:30:00,202.49,203.11,202.34,202.71,92625.0,196.9048,197.5077,196.7589,197.1187,92625.0
2024-05-06 09:30:00,203.26,206.1,203.26,205.94,49204.0,197.6536,200.4152,197.6536,200.2596,49204.0
2024-05-06 10:00:00,206.09,207.05,205.64,206.38,26109.0,200.4055,201.339,199.9679,200.6875,26109.0
2024-05-06 10:30:00,206.58,207.49,206.2,206.66,16922.0,200.882,201.7669,200.5125,200.9598,16922.0
2024-05-06 11:00:00,206.62,206.62,205.82,206.35,17994.0,200.9209,200.9209,200.143,200.6583,17994.0
2024-05-06 11:30:00,206.45,206.51,205.4,206.22,16587.0,200.7556,200.8139,199.7345,200.5319,16587.0
2024-05-06 12:00:00,205.97,207.12,205.95,206.5,30654.0,200.2888,201.4071,200.2694,200.8042,30654.0
2024-05-06 12:30:00,206.38,206.75,206.17,206.58,9953.0,200.6875,201.0473,200.4833,200.882,9953.0
2024-05-06 13:00:00,206.51,207.32,206.28,207.1,20707.0,200.8139,201.6016,200.5903,201.3876,20707.0
2024-05-06 13:30:00,207.11,207.17,206.67,206.81,9803.0,201.3974,201.4557,200.9695,201.1056,9803.0
2024-05-06 14:00:00,206.73,207.28,206.69,207.01,12763.0,201.0279,201.5627,200.989,201.3001,12763.0
2024-05-06 14:30:00,207.0,207.4,206.98,207.02,16230.0,201.2904,201.6794,201.271,201.3099,16230.0
2024-05-06 15:00:00,207.02,207.02,205.96,205.96,24233.0,201.3099,201.3099,200.2791,200.2791,24233.0
2024-05-06 15:30:00,205.95,206.52,205.38,205.61,146356.0,200.2694,200.8236,199.7151,199.9387,146356.0
2024-05-07 09:30:00,205.6,207.45,205.19,207.28,13230.0,199.929,201.728,199.5303,201.5627,13230.0
2024-05-07 10:00:00,207.04,207.16,205.95,206.65,22021.0,201.3293,201.446,200.2694,200.9501,22021.0
2024-05-07 10:30:00,206.63,207.05,206.39,207.01,6348.0,200.9306,201.339,200.6972,201.3001,6348.0
2024-05-07 11:00:00,207.15,207.36,205.7,206.09,12641.0,201.4363,201.6405,200.0263,200.4055,12641.0
2024-05-07 11:30:00,206.08,206.74,205.87,206.6,8879.0,200.3958,201.0376,200.1916,200.9014,8879.0
2024-05-07 12:00:00,206.56,206.56,205.99,205.99,5747.0,200.8625,200.8625,200.3083,200.3083,5747.0
2024-05-07 12:30:00,206.0,206.0,205.12,205.41,12220.0,200.318,200.318,199.4623,199.7443,12220.0
2024-05-07 13:00:00,205.25,206.23,205.02,206.03,13707.0,199.5887,200.5416,199.365,200.3472,13707.0
2024-05-07 13:30:00,206.05,206.05,204.68,204.77,8682.0,200.3666,200.3666,199.0344,199.1219,8682.0
2024-05-07 14:00:00,204.81,204.93,204.37,204.46,19279.0,199.1608,199.2775,198.7329,198.8205,19279.0
2024-05-07 14:30:00,204.42,204.54,203.49,203.69,29097.0,198.7816,198.8983,197.8772,198.0717,29097.0
2024-05-07 15:00:00,203.74,203.91,203.04,203.91,18149.0,198.1203,198.2856,197.4396,198.2856,18149.0
2024-05-07 15:30:00,203.83,203.9,202.58,202.58,119101.0,198.2078,198.2759,196.9923,196.9923,119101.0
2024-05-08 09:30:00,201.04,201.04,199.08,199.64,28889.0,195.4948,195.4948,193.5889,194.1334,28889.0
2024-05-08 10:00:00,199.74,200.25,198.16,198.16,65198.0,194.2307,194.7266,192.6942,192.6942,65198.0
2024-05-08 10:30:00,198.12,198.34,195.68,196.26,50912.0,192.6553,192.8693,190.2826,190.8466,50912.0
2024-05-08 11:00:00,196.19,196.79,195.8,196.36,31539.0,190.7786,191.362,190.3993,190.9439,31539.0
2024-05-08 11:30:00,196.37,196.37,195.37,195.93,55334.0,190.9536,190.9536,189.9812,190.5257,55334.0
2024-05-08 12:00:00,196.08,196.57,195.8,195.92,27018.0,190.6716,191.1481,190.3993,190.516,27018.0
2024-05-08 12:30:00,195.94,196.78,195.6,196.35,31659.0,190.5355,191.3523,190.2048,190.9342,31659.0
2024-05-08 13:00:00,196.52,196.52,194.85,195.1,41204.0,191.0995,191.0995,189.4755,189.7186,41204.0
2024-05-08 13:30:00,195.01,195.58,194.83,195.32,37348.0,189.6311,190.1854,189.4561,189.9326,37348.0
2024-05-08 14:00:00,195.3,195.75,195.11,195.51,62266.0,189.9131,190.3507,189.7284,190.1173,62266.0
2024-05-08 14:30:00,195.45,196.15,195.06,195.53,42574.0,190.059,190.7397,189.6797,190.1368,42574.0
2024-05-08 15:00:00,195.53,196.22,195.12,196.02,35675.0,190.1368,190.8077,189.7381,190.6133,35675.0
2024-05-08 15:30:00,196.0,196.42,195.23,196.06,236171.0,190.5938,191.0022,189.8451,190.6522,236171.0
2024-05-09 09:30:00,196.22,198.71,196.16,198.36,38324.0,190.8077,193.2291,190.7494,192.8887,38324.0
2024-05-09 10:00:00,198.04,199.38,197.89,199.08,17680.0,192.5775,193.8806,192.4317,193.5889,17680.0
2024-05-09 10:30:00,199.09,199.33,198.55,199.32,16394.0,193.5986,193.832,193.0735,193.8222,16394.0
2024-05-09 11:00:00,199.23,200.09,199.19,200.09,13822.0,193.7347,194.571,193.6958,194.571,13822.0
2024-05-09 11:30:00,200.07,200.47,199.87,200.1,23041.0,194.5516,194.9405,194.3571,194.5807,23041.0
2024-05-09 12:00:00,200.11,200.28,199.11,199.46,14985.0,194.5904,194.7558,193.618,193.9584,14985.0
2024-05-09 12:30:00,199.61,199.94,199.57,199.86,13945.0,194.1042,194.4251,194.0653,194.3473,13945.0
2024-05-09 13:00:00,199.87,200.17,198.99,199.08,22478.0,194.3571,194.6488,193.5013,193.5889,22478.0
2024-05-09 13:30:00,199.1,199.47,198.34,198.42,29933.0,193.6083,193.9681,192.8693,192.9471,29933.0
2024-05-09 14:00:00,198.4,198.6,198.12,198.22,16972.0,192.9276,193.1221,192.6553,192.7526,16972.0
2024-05-09 14:30:00,198.21,198.88,197.86,198.55,46540.0,192.7429,193.3944,192.4025,193.0735,46540.0
2024-05-09 15:00:00,198.42,199.07,198.3,198.5,64357.0,192.9471,193.5791,192.8304,193.0249,64357.0
2024-05-09 15:30:00,198.51,198.71,197.85,197.99,165714.0,193.0346,193.2291,192.3928,192.5289,165714.0
2024-05-10 09:30:00,198.36,199.38,196.79,197.87,31199.0,192.8887,193.8806,191.362,192.4122,31199.0
2024-05-10 10:00:00,197.73,198.03,196.85,196.87,21149.0,192.2761,192.5678,191.4204,191.4398,21149.0
2024-05-10 10:30:00,196.92,197.14,196.26,196.7,30346.0,191.4884,191.7024,190.8466,191.2745,30346.0
2024-05-10 11:00:00,196.69,198.1,196.62,197.32,45746.0,191.2648,192.6359,191.1967,191.8774,45746.0
2024-05-10 11:30:00,197.25,197.34,196.02,196.17,53907.0,191.8093,191.8969,190.6133,190.7591,53907.0
2024-05-10 12:00:00,196.15,196.15,195.45,195.78,34735.0,190.7397,190.7397,190.059,190.3799,34735.0
2024-05-10 12:30:00,195.76,196.24,195.32,196.07,20823.0,190.3604,190.8272,189.9326,190.6619,20823.0
2024-05-10 13:00:00,196.17,196.37,195.0,195.15,39954.0,190.7591,190.9536,189.6214,189.7673,39954.0
2024-05-10 13:30:00,195.18,195.6,194.72,194.98,59285.0,189.7964,190.2048,189.3491,189.6019,59285.0
2024-05-10 14:00:00,194.95,194.95,194.43,194.74,44170.0,189.5728,189.5728,189.0671,189.3686,44170.0
2024-05-10 14:30:00,194.74,195.51,194.59,195.43,30932.0,189.3686,190.1173,189.2227,190.0395,30932.0
2024-05-10 15:00:00,195.43,195.97,195.33,195.33,19379.0,190.0395,190.5646,189.9423,189.9423,19379.0
2024-05-10 15:30:00,195.33,196.16,195.11,196.11,142531.0,189.9423,190.7494,189.7284,190.7008,142531.0
2024-05-13 09:30:00,197.74,200.22,197.11,200.13,22016.0,192.2858,194.6974,191.6732,194.6099,22016.0
2024-05-13 10:00:00,200.17,200.17,198.55,199.26,21901.0,194.6488,194.6488,193.0735,193.7639,21901.0
2024-05-13 10:30:00,199.31,199.44,197.5,197.72,18235.0,193.8125,193.9389,192.0524,192.2664,18235.0
2024-05-13 11:00:00,197.73,198.18,196.72,196.85,28827.0,192.2761,192.7137,191.294,191.4204,28827.0
2024-05-13 11:30:00,196.74,197.9,196.39,197.08,29312.0,191.3134,192.4414,190.9731,191.644,29312.0
2024-05-13 12:00:00,197.05,197.44,196.77,197.11,17377.0,191.6148,191.9941,191.3426,191.6732,17377.0
2024-05-13 12:30:00,196.98,196.98,195.46,195.5,23082.0,191.5468,191.5468,190.0687,190.1076,23082.0
2024-05-13 13:00:00,195.46,195.86,194.74,195.86,13965.0,190.0687,190.4577,189.3686,190.4577,13965.0
2024-05-13 13:30:00,195.84,195.85,195.24,195.59,16078.0,190.4382,190.4479,189.8548,190.1951,16078.0
2024-05-13 14:00:00,195.69,195.7,194.72,194.86,11863.0,190.2924,190.3021,189.3491,189.4853,11863.0
2024-05-13 14:30:00,194.75,195.03,194.38,194.46,11633.0,189.3783,189.6506,189.0185,189.0963,11633.0
2024-05-13 15:00:00,194.52,195.13,194.44,194.83,16900.0,189.1546,189.7478,189.0768,189.4561,16900.0
2024-05-13 15:30:00,194.76,195.01,193.93,194.42,101193.0,189.388,189.6311,188.5809,189.0574,101193.0
2024-05-14 09:30:00,196.48,199.79,195.92,199.58,65674.0,191.0606,194.2793,190.516,194.0751,65674.0
2024-05-14 10:00:00,199.64,200.5,198.79,198.79,39325.0,194.1334,194.9697,193.3069,193.3069,39325.0
2024-05-14 10:30:00,198.78,199.78,198.21,199.28,26410.0,193.2971,194.2695,192.7429,193.7833,26410.0
2024-05-14 11:00:00,199.31,199.97,199.3,199.48,14199.0,193.8125,194.4543,193.8028,193.9778,14199.0
2024-05-14 11:30:00,199.45,199.75,199.03,199.22,18286.0,193.9487,194.2404,193.5402,193.725,18286.0
2024-05-14 12:00:00,199.3,199.3,198.42,198.7,16987.0,193.8028,193.8028,192.9471,193.2193,16987.0
2024-05-14 12:30:00,198.76,199.22,197.98,198.74,23207.0,193.2777,193.725,192.5192,193.2582,23207.0
2024-05-14 13:00:00,198.89,200.45,198.68,200.18,16189.0,193.4041,194.9211,193.1999,194.6585,16189.0
2024-05-14 13:30:00,200.16,200.2,199.05,199.05,25306.0,194.6391,194.678,193.5597,193.5597,25306.0
2024-05-14 14:00:00,199.02,199.35,198.34,198.73,23352.0,193.5305,193.8514,192.8693,193.2485,23352.0
2024-05-14 14:30:00,198.6,199.1,198.39,198.97,24271.0,193.1221,193.6083,192.9179,193.4819,24271.0
2024-05-14 15:00:00,198.9,199.5,198.79,199.0,24985.0,193.4138,193.9973,193.3069,193.5111,24985.0
2024-05-14 15:30:00,199.05,200.57,198.99,200.48,124041.0,193.5597,195.0378,193.5013,194.9502,124041.0
2024-05-15 09:30:00,201.33,201.59,198.39,199.22,26520.0,195.7768,196.0296,192.9179,193.725,26520.0
2024-05-15 10:00:00,199.53,200.42,199.25,200.12,18710.0,194.0264,194.8919,193.7542,194.6002,18710.0
2024-05-15 10:30:00,200.13,201.66,200.04,201.49,16969.0,194.6099,196.0977,194.5224,195.9324,16969.0
2024-05-15 11:00:00,201.51,201.63,200.7,200.88,20684.0,195.9518,196.0685,195.1642,195.3392,20684.0
2024-05-15 11:30:00,200.97,201.37,200.7,201.26,13121.0,195.4267,195.8157,195.1642,195.7087,13121.0
2024-05-15 12:00:00,201.34,201.35,200.01,200.83,21818.0,195.7865,195.7962,194.4932,195.2906,21818.0
2024-05-15 12:30:00,200.93,201.15,200.32,201.04,8573.0,195.3878,195.6018,194.7947,195.4948,8573.0
2024-05-15 13:00:00,201.19,201.34,200.49,200.98,9077.0,195.6407,195.7865,194.96,195.4365,9077.0
2024-05-15 13:30:00,200.89,201.63,200.8,201.62,17830.0,195.3489,196.0685,195.2614,196.0588,17830.0
2024-05-15 14:00:00,201.48,201.92,201.22,201.3,13664.0,195.9227,196.3505,195.6698,195.7476,13664.0
2024-05-15 14:30:00,201.26,201.96,201.19,201.82,17417.0,195.7087,196.3894,195.6407,196.2533,17417.0
2024-05-15 15:00:00,201.72,201.83,201.21,201.37,36214.0,196.156,196.263,195.6601,195.8157,36214.0
2024-05-15 15:30:00,201.16,201.53,200.79,200.95,66082.0,195.6115,195.9713,195.2517,195.4073,66082.0
2024-05-16 09:30:00,200.23,200.9,199.58,199.76,18694.0,194.7071,195.3587,194.0751,194.2501,18694.0
2024-05-16 10:00:00,200.01,200.3,199.7,199.92,25403.0,194.4932,194.7752,194.1918,194.4057,25403.0
2024-05-16 10:30:00,199.88,200.29,199.0,200.06,18084.0,194.3668,194.7655,193.5111,194.5418,18084.0
2024-05-16 11:00:00,199.91,200.24,198.75,200.14,28248.0,194.396,194.7169,193.268,194.6196,28248.0
2024-05-16 11:30:00,199.84,200.02,198.5,198.76,19886.0,194.3279,194.5029,193.0249,193.2777,19886.0
2024-05-16 12:00:00,198.86,199.88,198.74,199.57,14602.0,193.3749,194.3668,193.2582,194.0653,14602.0
2024-05-16 12:30:00,199.51,199.73,199.0,199.52,15712.0,194.007,194.2209,193.5111,194.0167,15712.0
2024-05-16 13:00:00,199.51,199.56,198.78,199.13,13018.0,194.007,194.0556,193.2971,193.6375,13018.0
2024-05-16 13:30:00,199.22,199.3,198.88,199.24,12069.0,193.725,193.8028,193.3944,193.7444,12069.0
2024-05-16 14:00:00,199.17,199.25,198.41,198.48,15051.0,193.6764,193.7542,192.9373,193.0054,15051.0
2024-05-16 14:30:00,198.28,198.7,198.14,198.56,96481.0,192.8109,193.2193,192.6748,193.0832,96481.0
2024-05-16 15:00:00,198.55,198.83,197.87,197.94,13364.0,193.0735,193.3458,192.4122,192.4803,13364.0
2024-05-16 15:30:00,197.93,197.98,196.84,196.86,77881.0,192.4706,192.5192,191.4106,191.4301,77881.0
2024-05-17 09:30:00,196.93,197.12,194.59,194.59,25435.0,191.4982,191.6829,189.2227,189.2227,25435.0
2024-05-17 10:00:00,194.84,196.08,194.18,195.63,53197.0,189.4658,190.6716,188.824,190.234,53197.0
2024-05-17 10:30:00,195.67,195.67,194.52,194.55,24623.0,190.2729,190.2729,189.1546,189.1838,24623.0
2024-05-17 11:00:00,194.52,194.53,193.83,193.9,17758.0,189.1546,189.1644,188.4837,188.5517,17758.0
2024-05-17 11:30:00,193.85,194.03,193.58,193.87,12600.0,188.5031,188.6781,188.2406,188.5226,12600.0
2024-05-17 12:00:00,193.96,194.08,193.28,193.44,19951.0,188.6101,188.7268,187.9488,188.1044,19951.0
2024-05-17 12:30:00,193.55,193.57,192.96,192.97,15302.0,188.2114,188.2308,187.6377,187.6474,15302.0
2024-05-17 13:00:00,192.96,193.58,192.75,192.84,20424.0,187.6377,188.2406,187.4335,187.521,20424.0
2024-05-17 13:30:00,192.84,193.35,192.82,193.0,18142.0,187.521,188.0169,187.5015,187.6766,18142.0
2024-05-17 14:00:00,192.84,193.07,192.38,192.63,33511.0,187.521,187.7446,187.0737,187.3168,33511.0
2024-05-17 14:30:00,192.66,193.36,192.56,192.98,33530.0,187.3459,188.0266,187.2487,187.6571,33530.0
2024-05-17 15:00:00,193.05,193.77,192.86,193.71,51020.0,187.7252,188.4253,187.5404,188.367,51020.0
2024-05-17 15:30:00,193.65,194.56,193.25,194.55,131355.0,188.3086,189.1935,187.9197,189.1838,131355.0
2024-05-20 09:30:00,195.25,196.68,194.06,195.31,126621.0,189.8645,191.2551,188.7073,189.9228,126621.0
2024-05-20 10:00:00,195.32,196.11,194.51,194.53,21097.0,189.9326,190.7008,189.1449,189.1644,21097.0
2024-05-20 10:30:00,194.45,194.81,193.83,194.13,43610.0,189.0866,189.4366,188.4837,188.7754,43610.0
2024-05-20 11:00:00,194.29,194.9,194.03,194.9,12517.0,188.931,189.5242,188.6781,189.5242,12517.0
2024-05-20 11:30:00,194.83,194.95,194.14,194.54,44087.0,189.4561,189.5728,188.7851,189.1741,44087.0
2024-05-20 12:00:00,194.53,194.98,194.32,194.79,18221.0,189.1644,189.6019,188.9602,189.4172,18221.0
2024-05-20 12:30:00,194.74,194.83,194.41,194.43,14520.0,189.3686,189.4561,189.0477,189.0671,14520.0
2024-05-20 13:00:00,194.38,194.49,194.1,194.17,12482.0,189.0185,189.1255,188.7462,188.8143,12482.0
2024-05-20 13:30:00,194.17,194.55,194.02,194.2,9461.0,188.8143,189.1838,188.6684,188.8435,9461.0
2024-05-20 14:00:00,194.15,194.39,193.94,194.31,11193.0,188.7948,189.0282,188.5906,188.9504,11193.0
2024-05-20 14:30:00,194.29,194.66,194.29,194.49,16822.0,188.931,189.2908,188.931,189.1255,16822.0
2024-05-20 15:00:00,194.43,194.78,193.67,194.08,39942.0,189.0671,189.4075,188.3281,188.7268,39942.0
2024-05-20 15:30:00,194.13,194.31,193.39,193.82,79065.0,188.7754,188.9504,188.0558,188.4739,79065.0
2024-05-21 09:30:00,193.98,194.17,190.55,191.37,40536.0,188.6295,188.8143,185.2941,186.0915,40536.0
2024-05-21 10:00:00,191.41,191.41,189.61,190.03,72934.0,186.1304,186.1304,184.3801,184.7885,72934.0
2024-05-21 10:30:00,189.94,190.8,189.43,190.31,33937.0,184.701,185.5372,184.205,185.0608,33937.0
2024-05-21 11:00:00,190.31,190.32,189.41,190.13,22184.0,185.0608,185.0705,184.1856,184.8857,22184.0
2024-05-21 11:30:00,190.12,190.18,188.91,188.98,17513.0,184.876,184.9343,183.6994,183.7674,17513.0
2024-05-21 12:00:00,188.88,189.13,188.69,188.94,16818.0,183.6702,183.9133,183.4854,183.7285,16818.0
2024-05-21 12:30:00,188.85,189.39,188.79,188.93,16520.0,183.641,184.1661,183.5827,183.7188,16520.0
2024-05-21 13:00:00,188.91,189.03,188.2,188.59,38023.0,183.6994,183.8161,183.009,183.3882,38023.0
2024-05-21 13:30:00,188.63,188.77,187.9,188.38,28936.0,183.4271,183.5632,182.7172,183.184,28936.0
2024-05-21 14:00:00,188.42,189.05,188.09,188.9,28120.0,183.2229,183.8355,182.902,183.6896,28120.0
2024-05-21 14:30:00,188.83,189.12,188.57,188.87,26088.0,183.6216,183.9036,183.3688,183.6605,26088.0
2024-05-21 15:00:00,188.89,189.54,188.68,189.12,47100.0,183.6799,184.312,183.4757,183.9036,47100.0
2024-05-21 15:30:00,189.16,189.16,188.33,188.52,150699.0,183.9425,183.9425,183.1354,183.3201,150699.0
2024-05-22 09:30:00,188.09,188.17,186.58,186.78,41017.0,182.902,182.9798,181.4336,181.6281,41017.0
2024-05-22 10:00:00,186.87,186.94,185.73,186.3,73035.0,181.7156,181.7837,180.6071,181.1614,73035.0
2024-05-22 10:30:00,186.25,186.4,185.43,185.64,28353.0,181.1127,181.2586,180.3154,180.5196,28353.0
2024-05-22 11:00:00,185.72,185.77,184.35,185.03,41377.0,180.5974,180.646,179.2651,179.9264,41377.0
2024-05-22 11:30:00,184.73,185.31,184.4,184.49,16173.0,179.6347,180.1987,179.3138,179.4013,16173.0
2024-05-22 12:00:00,184.47,184.88,184.25,184.35,16998.0,179.3818,179.7805,179.1679,179.2651,16998.0
2024-05-22 12:30:00,184.31,185.04,184.01,184.97,21215.0,179.2263,179.9361,178.9345,179.868,21215.0
2024-05-22 13:00:00,184.92,185.23,184.37,184.48,12847.0,179.8194,180.1209,179.2846,179.3916,12847.0
2024-05-22 13:30:00,184.48,184.49,183.88,184.27,20824.0,179.3916,179.4013,178.8081,179.1874,20824.0
2024-05-22 14:00:00,184.24,184.36,183.34,183.34,23385.0,179.1582,179.2749,178.283,178.283,23385.0
2024-05-22 14:30:00,183.45,183.76,183.22,183.46,42742.0,178.39,178.6914,178.1663,178.3997,42742.0
2024-05-22 15:00:00,183.38,183.56,182.84,183.23,53395.0,178.3219,178.4969,177.7968,178.176,53395.0
2024-05-22 15:30:00,183.29,183.8,182.87,183.74,167213.0,178.2344,178.7303,177.826,178.672,167213.0
2024-05-23 09:30:00,185.44,186.89,185.08,186.86,26128.0,180.3251,181.7351,179.975,181.7059,26128.0
2024-05-23 10:00:00,187.0,187.66,186.11,186.26,26789.0,181.8421,182.4839,180.9766,181.1225,26789.0
2024-05-23 10:30:00,186.27,187.57,186.13,187.22,17739.0,181.1322,182.3963,180.9961,182.056,17739.0
2024-05-23 11:00:00,187.28,188.04,187.17,187.38,19336.0,182.1143,182.8534,182.0074,182.2116,19336.0
2024-05-23 11:30:00,187.39,187.84,187.13,187.59,13712.0,182.2213,182.6589,181.9685,182.4158,13712.0
2024-05-23 12:00:00,187.68,187.99,187.47,187.94,25302.0,182.5033,182.8047,182.2991,182.7561,25302.0
2024-05-23 12:30:00,187.76,188.01,186.72,186.72,20083.0,182.5811,182.8242,181.5698,181.5698,20083.0
2024-05-23 13:00:00,186.65,187.05,186.65,186.91,15485.0,181.5017,181.8907,181.5017,181.7545,15485.0
2024-05-23 13:30:00,186.93,187.16,186.44,186.69,13685.0,181.774,181.9976,181.2975,181.5406,13685.0
2024-05-23 14:00:00,186.71,186.72,185.82,185.96,20233.0,181.5601,181.5698,180.6946,180.8307,20233.0
2024-05-23 14:30:00,185.89,186.74,185.38,185.69,56382.0,180.7627,181.5892,180.2667,180.5682,56382.0
2024-05-23 15:00:00,185.7,186.58,185.48,186.52,42101.0,180.5779,181.4336,180.364,181.3753,42101.0
2024-05-23 15:30:00,186.52,186.82,186.01,186.64,143994.0,181.3753,181.667,180.8794,181.492,143994.0
2024-05-24 09:30:00,187.61,189.35,187.61,188.45,30504.0,182.4352,184.1272,182.4352,183.2521,30504.0
2024-05-24 10:00:00,188.56,189.62,188.45,189.62,25003.0,183.359,184.3898,183.2521,184.3898,25003.0
2024-05-24 10:30:00,189.54,189.6,188.68,189.6,24976.0,184.312,184.3703,183.4757,184.3703,24976.0
2024-05-24 11:00:00,189.54,190.37,189.53,189.59,36359.0,184.312,185.1191,184.3023,184.3606,36359.0
2024-05-24 11:30:00,189.55,189.82,189.29,189.69,16862.0,184.3217,184.5843,184.0689,184.4579,16862.0
2024-05-24 12:00:00,189.72,190.22,189.72,190.13,17595.0,184.487,184.9732,184.487,184.8857,17595.0
2024-05-24 12:30:00,190.25,190.71,190.1,190.4,21285.0,185.0024,185.4497,184.8565,185.1483,21285.0
2024-05-24 13:00:00,190.54,190.96,190.5,190.75,21929.0,185.2844,185.6928,185.2455,185.4886,21929.0
2024-05-24 13:30:00,190.76,191.21,190.65,190.75,38561.0,185.4983,185.9359,185.3914,185.4886,38561.0
2024-05-24 14:00:00,190.7,191.26,190.38,190.57,30502.0,185.44,185.9846,185.1288,185.3136,30502.0
2024-05-24 14:30:00,190.57,191.19,190.56,190.72,23060.0,185.3136,185.9165,185.3039,185.4594,23060.0
2024-05-24 15:00:00,190.78,191.21,190.51,191.0,33848.0,185.5178,185.9359,185.2552,185.7317,33848.0
2024-05-24 15:30:00,190.97,191.01,189.75,189.99,93853.0,185.7026,185.7414,184.5162,184.7496,93853.0
2024-05-28 09:30:00,191.94,195.13,191.44,193.98,156058.0,186.6458,189.7478,186.1596,188.6295,156058.0
2024-05-28 10:00:00,194.03,194.67,193.33,194.09,71941.0,188.6781,189.3005,187.9975,188.7365,71941.0
2024-05-28 10:30:00,193.95,194.43,193.37,194.09,47254.0,188.6004,189.0671,188.0364,188.7365,47254.0
2024-05-28 11:00:00,194.09,194.91,193.86,194.39,45751.0,188.7365,189.5339,188.5128,189.0282,45751.0
2024-05-28 11:30:00,194.48,195.33,193.74,195.31,48231.0,189.1157,189.9423,188.3961,189.9228,48231.0
2024-05-28 12:00:00,195.31,195.31,194.11,194.36,85010.0,189.9228,189.9228,188.7559,188.999,85010.0
2024-05-28 12:30:00,194.34,195.21,194.15,194.15,44641.0,188.9796,189.8256,188.7948,188.7948,44641.0
2024-05-28 13:00:00,194.15,194.9,193.84,194.82,42675.0,188.7948,189.5242,188.4934,189.4464,42675.0
2024-05-28 13:30:00,194.83,195.47,194.45,194.61,84458.0,189.4561,190.0784,189.0866,189.2422,84458.0
2024-05-28 14:00:00,194.69,195.35,194.61,195.0,66121.0,189.3199,189.9617,189.2422,189.6214,66121.0
2024-05-28 14:30:00,194.95,195.3,194.47,194.87,67119.0,189.5728,189.9131,189.106,189.495,67119.0
2024-05-28 15:00:00,194.92,195.1,194.14,194.85,93093.0,189.5436,189.7186,188.7851,189.4755,93093.0
2024-05-28 15:30:00,194.91,195.78,194.58,195.03,294663.0,189.5339,190.3799,189.213,189.6506,294663.0
2024-05-29 09:30:00,212.97,228.36,212.3,224.94,1043881.0,207.0957,222.0612,206.4442,218.7356,1043881.0
2024-05-29 10:00:00,225.65,227.67,223.18,226.31,368014.0,219.426,221.3903,217.0241,220.0678,368014.0
2024-05-29 10:30:00,226.26,228.81,225.65,227.5,248967.0,220.0192,222.4988,219.426,221.225,248967.0
2024-05-29 11:00:00,227.34,229.56,226.57,229.03,154325.0,221.0694,223.2281,220.3206,222.7128,154325.0
2024-05-29 11:30:00,229.02,229.02,226.13,226.78,145247.0,222.703,222.703,219.8927,220.5248,145247.0
2024-05-29 12:00:00,226.78,227.75,225.37,225.82,143654.0,220.5248,221.4681,219.1537,219.5913,143654.0
2024-05-29 12:30:00,225.75,226.07,224.17,225.21,122683.0,219.5232,219.8344,217.9868,218.9981,122683.0
2024-05-29 13:00:00,225.3,226.31,223.59,224.55,101261.0,219.0856,220.0678,217.4228,218.3563,101261.0
2024-05-29 13:30:00,224.55,226.27,223.94,224.66,134302.0,218.3563,220.0289,217.7632,218.4633,134302.0
2024-05-29 14:00:00,224.65,226.69,224.63,226.49,92845.0,218.4536,220.4373,218.4341,220.2428,92845.0
2024-05-29 14:30:00,226.68,226.88,225.68,226.82,112413.0,220.4276,220.6221,219.4552,220.5637,112413.0
2024-05-29 15:00:00,226.88,226.89,225.8,226.06,125471.0,220.6221,220.6318,219.5719,219.8247,125471.0
2024-05-29 15:30:00,226.0,226.44,225.13,226.03,405103.0,219.7663,220.1942,218.9203,219.7955,405103.0
2024-05-30 09:30:00,227.28,228.5,224.7,225.63,231504.0,221.011,222.1974,218.5022,219.4065,231504.0
2024-05-30 10:00:00,224.9,225.99,223.24,224.96,139355.0,218.6967,219.7566,217.0825,218.755,139355.0
2024-05-30 10:30:00,224.64,224.64,222.28,222.56,75267.0,218.4438,218.4438,216.1489,216.4212,75267.0
2024-05-30 11:00:00,222.6,223.87,222.32,223.21,65359.0,216.4601,217.6951,216.1878,217.0533,65359.0
2024-05-30 11:30:00,223.32,224.56,223.07,223.24,63318.0,217.1603,218.3661,216.9172,217.0825,63318.0
2024-05-30 12:00:00,223.12,223.65,221.28,221.56,71907.0,216.9658,217.4812,215.1765,215.4488,71907.0
2024-05-30 12:30:00,221.56,222.8,221.04,222.35,58819.0,215.4488,216.6546,214.9431,216.217,58819.0
2024-05-30 13:00:00,222.4,222.82,221.05,221.36,61266.0,216.2656,216.674,214.9529,215.2543,61266.0
2024-05-30 13:30:00,221.52,221.73,220.76,221.09,41594.0,215.4099,215.6141,214.6709,214.9918,41594.0
2024-05-30 14:00:00,221.19,221.9,220.53,221.21,72614.0,215.089,215.7794,214.4472,215.1085,72614.0
2024-05-30 14:30:00,221.16,222.27,220.64,221.84,50715.0,215.0598,216.1392,214.5542,215.7211,50715.0
2024-05-30 15:00:00,221.86,222.64,221.66,221.95,73391.0,215.7405,216.499,215.546,215.828,73391.0
2024-05-30 15:30:00,221.99,224.18,221.73,224.14,328177.0,215.8669,217.9965,215.6141,217.9576,328177.0
2024-05-31 09:30:00,225.0,225.72,222.88,223.11,45244.0,218.7939,219.4941,216.7324,216.956,45244.0
2024-05-31 10:00:00,223.05,223.05,221.05,221.06,64397.0,216.8977,216.8977,214.9529,214.9626,64397.0
2024-05-31 10:30:00,221.0,221.52,219.55,220.51,85328.0,214.9042,215.4099,213.4942,214.4278,85328.0
2024-05-31 11:00:00,220.52,221.72,220.3,221.18,52415.0,214.4375,215.6044,214.2236,215.0793,52415.0
2024-05-31 11:30:00,221.23,221.64,220.52,221.39,23970.0,215.1279,215.5266,214.4375,215.2835,23970.0
2024-05-31 12:00:00,221.31,221.65,220.87,220.95,39029.0,215.2057,215.5363,214.7778,214.8556,39029.0
2024-05-31 12:30:00,220.98,221.46,220.18,221.17,28755.0,214.8848,215.3516,214.1069,215.0696,28755.0
2024-05-31 13:00:00,221.35,222.85,221.3,222.47,33337.0,215.2446,216.7032,215.196,216.3337,33337.0
2024-05-31 13:30:00,222.43,223.24,222.16,223.14,29494.0,216.2948,217.0825,216.0323,216.9852,29494.0
2024-05-31 14:00:00,223.05,223.41,222.86,223.21,27419.0,216.8977,217.2478,216.7129,217.0533,27419.0
2024-05-31 14:30:00,223.19,224.79,222.99,224.75,65023.0,217.0338,218.5897,216.8394,218.5508,65023.0
2024-05-31 15:00:00,224.74,225.06,224.31,224.52,78527.0,218.5411,218.8523,218.1229,218.3272,78527.0
2024-05-31 15:30:00,224.47,227.68,224.36,227.52,256349.0,218.2785,221.4,218.1716,221.2444,256349.0
2024-06-03 09:30:00,228.55,229.41,224.97,226.11,66348.0,222.246,223.0823,218.7647,219.8733,66348.0
2024-06-03 10:00:00,226.25,226.5,224.05,224.72,29447.0,220.0094,220.2525,217.8701,218.5216,29447.0
2024-06-03 10:30:00,224.33,224.5,221.64,223.16,26453.0,218.1424,218.3077,215.5266,217.0047,26453.0
2024-06-03 11:00:00,223.08,223.08,220.45,220.81,24842.0,216.9269,216.9269,214.3694,214.7195,24842.0
2024-06-03 11:30:00,220.82,221.46,220.3,220.95,30635.0,214.7292,215.3516,214.2236,214.8556,30635.0
2024-06-03 12:00:00,221.34,221.38,220.06,220.52,32755.0,215.2349,215.2738,213.9902,214.4375,32755.0
2024-06-03 12:30:00,220.65,221.41,220.05,220.98,29544.0,214.5639,215.3029,213.9805,214.8848,29544.0
2024-06-03 13:00:00,220.76,221.61,220.5,221.61,26138.0,214.6709,215.4974,214.418,215.4974,26138.0
2024-06-03 13:30:00,221.54,221.72,220.83,220.96,21895.0,215.4294,215.6044,214.7389,214.8654,21895.0
2024-06-03 14:00:00,221.02,221.46,220.64,220.64,26788.0,214.9237,215.3516,214.5542,214.5542,26788.0
2024-06-03 14:30:00,220.7,221.81,220.59,221.2,30209.0,214.6125,215.6919,214.5056,215.0987,30209.0
2024-06-03 15:00:00,221.2,222.7,220.97,222.26,37161.0,215.0987,216.5574,214.8751,216.1295,37161.0
2024-06-03 15:30:00,222.09,222.62,221.25,222.37,196610.0,215.9642,216.4796,215.1474,216.2365,196610.0
2024-06-04 09:30:00,220.99,221.04,217.0,217.84,77094.0,214.8945,214.9431,211.0146,211.8314,77094.0
2024-06-04 10:00:00,218.03,220.3,217.69,220.1,65143.0,212.0162,214.2236,211.6855,214.0291,65143.0
2024-06-04 10:30:00,219.96,220.02,218.09,218.45,35106.0,213.8929,213.9513,212.0745,212.4246,35106.0
2024-06-04 11:00:00,218.56,218.68,217.24,217.32,48237.0,212.5315,212.6482,211.248,211.3258,48237.0
2024-06-04 11:30:00,217.26,217.54,216.72,217.4,34513.0,211.2674,211.5397,210.7423,211.4035,34513.0
2024-06-04 12:00:00,217.45,217.45,216.22,216.77,25055.0,211.4522,211.4522,210.2561,210.7909,25055.0
2024-06-04 12:30:00,216.78,218.0,216.34,217.64,26893.0,210.8006,211.987,210.3728,211.6369,26893.0
2024-06-04 13:00:00,217.58,218.51,217.58,218.31,24258.0,211.5786,212.4829,211.5786,212.2884,24258.0
2024-06-04 13:30:00,218.28,219.03,218.02,218.52,27711.0,212.2593,212.9886,212.0064,212.4927,27711.0
2024-06-04 14:00:00,218.42,219.45,218.38,219.41,22060.0,212.3954,213.397,212.3565,213.3581,22060.0
2024-06-04 14:30:00,219.37,219.5,218.81,218.94,41962.0,213.3192,213.4456,212.7747,212.9011,41962.0
2024-06-04 15:00:00,218.84,219.29,218.31,219.03,31533.0,212.8038,213.2414,212.2884,212.9886,31533.0
2024-06-04 15:30:00,219.14,220.61,218.31,220.57,205578.0,213.0956,214.525,212.2884,214.4861,205578.0
2024-06-05 09:30:00,221.01,221.01,217.1,217.3,21969.0,214.914,214.914,211.1118,211.3063,21969.0
2024-06-05 10:00:00,217.0,217.45,214.63,216.3,60127.0,211.0146,211.4522,208.7099,210.3339,60127.0
2024-06-05 10:30:00,216.3,216.3,214.61,214.63,22045.0,210.3339,210.3339,208.6905,208.7099,22045.0
2024-06-05 11:00:00,214.82,215.56,214.59,215.08,34317.0,208.8947,209.6143,208.6711,209.1475,34317.0
2024-06-05 11:30:00,215.25,215.92,215.06,215.92,20791.0,209.3128,209.9644,209.1281,209.9644,20791.0
2024-06-05 12:00:00,215.63,216.02,215.28,215.61,15130.0,209.6824,210.0616,209.342,209.6629,15130.0
2024-06-05 12:30:00,215.56,216.4,215.41,216.32,13923.0,209.6143,210.4311,209.4684,210.3533,13923.0
2024-06-05 13:00:00,216.16,216.69,215.87,216.17,21963.0,210.1977,210.7131,209.9157,210.2075,21963.0
2024-06-05 13:30:00,216.09,216.35,215.69,216.35,8438.0,210.1297,210.3825,209.7407,210.3825,8438.0
2024-06-05 14:00:00,216.31,216.89,216.23,216.56,12664.0,210.3436,210.9076,210.2658,210.5867,12664.0
2024-06-05 14:30:00,216.58,216.58,216.03,216.03,13307.0,210.6062,210.6062,210.0713,210.0713,13307.0
2024-06-05 15:00:00,216.02,216.43,215.93,216.01,18199.0,210.0616,210.4603,209.9741,210.0519,18199.0
2024-06-05 15:30:00,216.01,217.5,216.01,217.15,115808.0,210.0519,211.5008,210.0519,211.1604,115808.0
2024-06-06 09:30:00,219.32,219.32,213.09,213.29,37421.0,213.2706,213.2706,207.2124,207.4069,37421.0
2024-06-06 10:00:00,213.15,213.38,211.81,212.93,51269.0,207.2708,207.4944,205.9677,207.0568,51269.0
2024-06-06 10:30:00,212.98,213.32,212.38,213.0,14127.0,207.1055,207.4361,206.522,207.1249,14127.0
2024-06-06 11:00:00,212.81,212.87,212.16,212.54,13138.0,206.9401,206.9985,206.3081,206.6776,13138.0
2024-06-06 11:30:00,212.51,212.6,211.77,211.89,30969.0,206.6484,206.7359,205.9288,206.0455,30969.0
2024-06-06 12:00:00,211.8,212.03,210.94,211.47,26589.0,205.958,206.1817,205.1217,205.6371,26589.0
2024-06-06 12:30:00,211.37,211.91,211.25,211.56,10980.0,205.5399,206.065,205.4232,205.7246,10980.0
2024-06-06 13:00:00,211.47,211.88,211.41,211.76,9179.0,205.6371,206.0358,205.5788,205.9191,9179.0
2024-06-06 13:30:00,211.74,212.1,211.67,211.68,14391.0,205.8997,206.2497,205.8316,205.8413,14391.0
2024-06-06 14:00:00,211.62,211.8,210.92,211.05,21876.0,205.783,205.958,205.1023,205.2287,21876.0
2024-06-06 14:30:00,211.0,211.47,210.93,211.35,24185.0,205.1801,205.6371,205.112,205.5204,24185.0
2024-06-06 15:00:00,211.31,212.21,211.31,211.98,29594.0,205.4815,206.3567,205.4815,206.133,29594.0
2024-06-06 15:30:00,211.99,213.25,211.86,212.28,120186.0,206.1428,207.368,206.0164,206.4248,120186.0
2024-06-07 09:30:00,212.03,214.56,211.51,213.64,26560.0,206.1817,208.6419,205.676,207.7473,26560.0
2024-06-07 10:00:00,213.66,216.74,213.65,216.74,28983.0,207.7667,210.7617,207.757,210.7617,28983.0
2024-06-07 10:30:00,216.73,218.18,216.17,217.33,57529.0,210.752,212.162,210.2075,211.3355,57529.0
2024-06-07 11:00:00,217.32,217.52,216.3,216.91,34275.0,211.3258,211.5202,210.3339,210.9271,34275.0
2024-06-07 11:30:00,217.26,217.86,216.92,217.58,27000.0,211.2674,211.8509,210.9368,211.5786,27000.0
2024-06-07 12:00:00,217.55,218.39,217.46,218.34,25744.0,211.5494,212.3662,211.4619,212.3176,25744.0
2024-06-07 12:30:00,218.44,219.32,218.02,219.01,80870.0,212.4149,213.2706,212.0064,212.9691,80870.0
2024-06-07 13:00:00,219.0,219.25,218.57,218.77,30812.0,212.9594,213.2025,212.5413,212.7358,30812.0
2024-06-07 13:30:00,218.68,218.81,217.61,218.13,16256.0,212.6482,212.7747,211.6078,212.1134,16256.0
2024-06-07 14:00:00,217.96,218.0,217.41,217.95,40140.0,211.9481,211.987,211.4133,211.9384,40140.0
2024-06-07 14:30:00,217.88,218.27,217.77,217.99,28380.0,211.8703,212.2495,211.7633,211.9773,28380.0
2024-06-07 15:00:00,218.0,218.74,217.77,218.39,22918.0,211.987,212.7066,211.7633,212.3662,22918.0
2024-06-07 15:30:00,218.31,219.14,217.73,219.12,200984.0,212.2884,213.0956,211.7244,213.0761,200984.0
2024-06-10 09:30:00,216.0,218.92,213.56,213.56,56765.0,210.0422,212.8816,207.6695,207.6695,56765.0
2024-06-10 10:00:00,213.74,214.76,212.1,213.77,60273.0,207.8445,208.8364,206.2497,207.8737,60273.0
2024-06-10 10:30:00,213.98,214.25,212.52,213.61,79157.0,208.0779,208.3404,206.6581,207.7181,79157.0
2024-06-10 11:00:00,213.52,214.42,213.0,214.08,64049.0,207.6306,208.5057,207.1249,208.1751,64049.0
2024-06-10 11:30:00,214.03,214.72,213.82,214.29,23482.0,208.1265,208.7975,207.9223,208.3793,23482.0
2024-06-10 12:00:00,214.3,214.55,214.06,214.24,25141.0,208.3891,208.6322,208.1557,208.3307,25141.0
2024-06-10 12:30:00,214.26,214.65,214.06,214.58,18960.0,208.3502,208.7294,208.1557,208.6613,18960.0
2024-06-10 13:00:00,214.47,214.66,213.67,213.78,19746.0,208.5544,208.7391,207.7764,207.8834,19746.0
2024-06-10 13:30:00,213.59,214.89,213.58,214.62,15012.0,207.6986,208.9628,207.6889,208.7002,15012.0
2024-06-10 14:00:00,214.61,215.84,214.45,215.81,22291.0,208.6905,209.8866,208.5349,209.8574,22291.0
2024-06-10 14:30:00,215.71,216.13,215.41,215.87,21261.0,209.7602,210.1686,209.4684,209.9157,21261.0
2024-06-10 15:00:00,215.88,216.42,215.58,216.4,31413.0,209.9255,210.4506,209.6337,210.4311,31413.0
2024-06-10 15:30:00,216.41,216.44,215.24,216.17,152593.0,210.4409,210.47,209.3031,210.2075,152593.0
2024-06-11 09:30:00,214.63,215.1,212.47,213.14,34277.0,208.7099,209.167,206.6095,207.261,34277.0
2024-06-11 10:00:00,213.37,215.66,213.36,215.21,23218.0,207.4847,209.7115,207.475,209.2739,23218.0
2024-06-11 10:30:00,215.28,216.07,215.07,215.91,35750.0,209.342,210.1102,209.1378,209.9546,35750.0
2024-06-11 11:00:00,215.85,215.98,215.11,215.64,12351.0,209.8963,210.0227,209.1767,209.6921,12351.0
2024-06-11 11:30:00,215.67,216.65,214.88,216.54,21584.0,209.7213,210.6742,208.9531,210.5673,21584.0
2024-06-11 12:00:00,216.53,216.66,216.12,216.66,8808.0,210.5575,210.684,210.1588,210.684,8808.0
2024-06-11 12:30:00,216.65,217.14,216.64,216.98,12938.0,210.6742,211.1507,210.6645,210.9951,12938.0
2024-06-11 13:00:00,217.0,217.46,216.79,216.83,9470.0,211.0146,211.4619,210.8104,210.8493,9470.0
2024-06-11 13:30:00,216.86,217.66,216.76,217.3,14061.0,210.8784,211.6564,210.7812,211.3063,14061.0
2024-06-11 14:00:00,217.23,218.04,217.23,217.99,11683.0,211.2382,212.0259,211.2382,211.9773,11683.0
2024-06-11 14:30:00,218.06,218.08,217.35,217.49,11749.0,212.0453,212.0648,211.3549,211.4911,11749.0
2024-06-11 15:00:00,217.53,217.84,217.24,217.25,9619.0,211.53,211.8314,211.248,211.2577,9619.0
2024-06-11 15:30:00,217.23,219.03,217.22,218.77,112765.0,211.2382,212.9886,211.2285,212.7358,112765.0
2024-06-12 09:30:00,220.95,223.66,219.9,221.62,51715.0,214.8556,217.4909,213.8346,215.5071,51715.0
2024-06-12 10:00:00,221.32,224.5,220.74,224.05,26934.0,215.2154,218.3077,214.6514,217.8701,26934.0
2024-06-12 10:30:00,223.91,224.24,222.67,223.23,24450.0,217.734,218.0549,216.5282,217.0727,24450.0
2024-06-12 11:00:00,223.13,223.53,222.71,223.31,18707.0,216.9755,217.3645,216.5671,217.1505,18707.0
2024-06-12 11:30:00,223.34,224.73,223.07,224.37,12041.0,217.1797,218.5314,216.9172,218.1813,12041.0
2024-06-12 12:00:00,224.22,224.32,223.59,223.82,15560.0,218.0354,218.1327,217.4228,217.6465,15560.0
2024-06-12 12:30:00,223.76,223.76,222.89,223.33,12867.0,217.5881,217.5881,216.7421,217.17,12867.0
2024-06-12 13:00:00,223.12,223.23,222.61,222.9,21191.0,216.9658,217.0727,216.4698,216.7518,21191.0
2024-06-12 13:30:00,223.03,223.81,222.76,223.11,12247.0,216.8783,217.6367,216.6157,216.956,12247.0
2024-06-12 14:00:00,222.9,222.9,220.24,222.21,22383.0,216.7518,216.7518,214.1652,216.0809,22383.0
2024-06-12 14:30:00,222.42,222.73,221.41,222.59,28178.0,216.2851,216.5865,215.3029,216.4504,28178.0
2024-06-12 15:00:00,222.64,222.98,220.62,220.81,23328.0,216.499,216.8296,214.5347,214.7195,23328.0
2024-06-12 15:30:00,220.65,221.96,220.21,221.92,127012.0,214.5639,215.8378,214.136,215.7989,127012.0
2024-06-13 09:30:00,221.92,223.43,220.33,220.8,25196.0,215.7989,217.2672,214.2527,214.7098,25196.0
2024-06-13 10:00:00,220.6,221.06,219.63,220.1,30888.0,214.5153,214.9626,213.572,214.0291,30888.0
2024-06-13 10:30:00,220.22,220.43,218.88,219.39,20499.0,214.1458,214.35,212.8427,213.3387,20499.0
2024-06-13 11:00:00,219.37,219.71,218.5,219.44,22788.0,213.3192,213.6498,212.4732,213.3873,22788.0
2024-06-13 11:30:00,219.22,219.9,219.1,219.72,15190.0,213.1733,213.8346,213.0567,213.6596,15190.0
2024-06-13 12:00:00,219.68,219.68,218.34,218.44,15403.0,213.6207,213.6207,212.3176,212.4149,15403.0
2024-06-13 12:30:00,218.33,219.74,218.33,219.65,13253.0,212.3079,213.679,212.3079,213.5915,13253.0
2024-06-13 13:00:00,219.6,220.09,219.53,220.08,8080.0,213.5429,214.0193,213.4748,214.0096,8080.0
2024-06-13 13:30:00,220.23,220.35,219.15,219.16,16427.0,214.1555,214.2722,213.1053,213.115,16427.0
2024-06-13 14:00:00,219.15,220.23,218.72,220.09,16286.0,213.1053,214.1555,212.6871,214.0193,16286.0
2024-06-13 14:30:00,220.03,220.59,219.35,219.56,17270.0,213.961,214.5056,213.2998,213.504,17270.0
2024-06-13 15:00:00,219.38,220.12,218.91,219.94,17939.0,213.3289,214.0485,212.8719,213.8735,17939.0
2024-06-13 15:30:00,219.76,220.73,219.49,220.19,94760.0,213.6984,214.6417,213.4359,214.1166,94760.0
2024-06-14 09:30:00,217.2,218.04,215.78,216.09,47301.0,212.2833,213.1043,210.8954,211.1984,47301.0
2024-06-14 10:00:00,215.9,217.99,215.47,217.96,29247.0,211.0127,213.0554,210.5924,213.0261,29247.0
2024-06-14 10:30:00,217.71,217.71,216.65,216.65,22102.0,212.7817,212.7817,211.7457,211.7457,22102.0
2024-06-14 11:00:00,216.81,217.13,216.01,216.14,11984.0,211.9021,212.2149,211.1202,211.2473,11984.0
2024-06-14 11:30:00,216.14,216.71,215.47,216.59,15765.0,211.2473,211.8044,210.5924,211.6871,15765.0
2024-06-14 12:00:00,216.23,216.23,215.51,215.77,8920.0,211.3352,211.3352,210.6315,210.8856,8920.0
2024-06-14 12:30:00,215.64,216.25,215.4,216.01,6298.0,210.7586,211.3548,210.524,211.1202,6298.0
2024-06-14 13:00:00,215.92,216.01,215.51,215.64,6186.0,211.0322,211.1202,210.6315,210.7586,6186.0
2024-06-14 13:30:00,215.66,215.84,215.06,215.31,6868.0,210.7781,210.9541,210.1917,210.4361,6868.0
2024-06-14 14:00:00,215.3,216.07,214.85,215.77,16488.0,210.4263,211.1788,209.9865,210.8856,16488.0
2024-06-14 14:30:00,215.9,216.07,215.5,215.57,9034.0,211.0127,211.1788,210.6218,210.6902,9034.0
2024-06-14 15:00:00,215.7,216.13,215.61,215.88,14341.0,210.8172,211.2375,210.7293,210.9932,14341.0
2024-06-14 15:30:00,215.85,216.49,215.4,216.37,82711.0,210.9638,211.5893,210.524,211.4721,82711.0
2024-06-17 09:30:00,218.92,222.43,217.8,221.41,137033.0,213.9643,217.3949,212.8697,216.398,137033.0
2024-06-17 10:00:00,221.2,223.99,221.2,222.78,114536.0,216.1927,218.9196,216.1927,217.737,114536.0
2024-06-17 10:30:00,222.78,223.33,221.91,222.86,32265.0,217.737,218.2745,216.8867,217.8151,32265.0
2024-06-17 11:00:00,222.86,223.42,222.67,222.94,12919.0,217.8151,218.3625,217.6294,217.8933,12919.0
2024-06-17 11:30:00,223.03,223.99,222.8,223.91,25961.0,217.9813,218.9196,217.7565,218.8414,25961.0
2024-06-17 12:00:00,223.92,226.29,223.8,226.18,46570.0,218.8511,221.1675,218.7339,221.06,46570.0
2024-06-17 12:30:00,226.16,226.47,225.25,226.45,31673.0,221.0404,221.3434,220.151,221.3239,31673.0
2024-06-17 13:00:00,226.41,227.88,226.27,227.88,30189.0,221.2848,222.7215,221.148,222.7215,30189.0
2024-06-17 13:30:00,227.85,229.11,227.59,228.92,36499.0,222.6922,223.9237,222.4381,223.738,36499.0
2024-06-17 14:00:00,229.0,229.79,228.76,229.43,39032.0,223.8162,224.5883,223.5816,224.2364,39032.0
2024-06-17 14:30:00,229.49,230.06,228.81,229.06,44818.0,224.2951,224.8522,223.6305,223.8748,44818.0
2024-06-17 15:00:00,229.12,229.71,229.04,229.34,44268.0,223.9334,224.5101,223.8552,224.1485,44268.0
2024-06-17 15:30:00,229.36,229.36,224.87,225.7,218577.0,224.168,224.168,219.7796,220.5909,218577.0
2024-06-18 09:30:00,224.36,228.02,224.27,224.56,32959.0,219.2812,222.8583,219.1932,219.4767,32959.0
2024-06-18 10:00:00,224.51,224.97,223.7,224.16,33775.0,219.4278,219.8774,218.6361,219.0857,33775.0
2024-06-18 10:30:00,224.18,224.96,223.9,224.38,18738.0,219.1053,219.8676,218.8316,219.3007,18738.0
2024-06-18 11:00:00,224.37,224.66,224.06,224.38,9640.0,219.291,219.5744,218.988,219.3007,9640.0
2024-06-18 11:30:00,224.29,226.23,224.25,226.07,24858.0,219.2128,221.1089,219.1737,220.9525,24858.0
2024-06-18 12:00:00,226.09,227.31,226.09,227.31,40030.0,220.972,222.1644,220.972,222.1644,40030.0
2024-06-18 12:30:00,227.34,227.34,226.12,226.41,21818.0,222.1937,222.1937,221.0013,221.2848,21818.0
2024-06-18 13:00:00,226.6,227.16,226.3,227.07,9615.0,221.4705,222.0178,221.1773,221.9298,9615.0
2024-06-18 13:30:00,226.89,227.12,226.77,226.83,5765.0,221.7539,221.9787,221.6366,221.6953,5765.0
2024-06-18 14:00:00,226.81,227.38,226.26,227.02,10978.0,221.6757,222.2328,221.1382,221.881,10978.0
2024-06-18 14:30:00,227.01,227.44,226.85,227.36,11183.0,221.8712,222.2915,221.7148,222.2133,11183.0
2024-06-18 15:00:00,227.29,227.3,226.62,226.89,14424.0,222.1449,222.1546,221.49,221.7539,14424.0
2024-06-18 15:30:00,226.95,228.33,226.89,227.7,60934.0,221.8126,223.1613,221.7539,222.5456,60934.0
2024-06-20 09:30:00,228.26,234.47,227.17,231.96,178003.0,223.0929,229.1623,222.0276,226.7091,178003.0
2024-06-20 10:00:00,231.65,232.88,228.95,229.37,43970.0,226.4062,227.6083,223.7673,224.1778,43970.0
2024-06-20 10:30:00,229.22,229.59,227.78,228.55,27672.0,224.0312,224.3928,222.6238,223.3763,27672.0
2024-06-20 11:00:00,228.76,229.92,228.48,229.81,16721.0,223.5816,224.7153,223.3079,224.6078,16721.0
2024-06-20 11:30:00,229.71,229.79,228.44,228.57,40393.0,224.5101,224.5883,223.2688,223.3959,40393.0
2024-06-20 12:00:00,228.41,228.73,227.7,227.8,18380.0,223.2395,223.5523,222.5456,222.6433,18380.0
2024-06-20 12:30:00,227.73,227.73,226.54,227.38,32124.0,222.5749,222.5749,221.4118,222.2328,32124.0
2024-06-20 13:00:00,227.36,228.1,225.83,226.73,30719.0,222.2133,222.9365,220.7179,221.5975,30719.0
2024-06-20 13:30:00,226.82,227.51,225.89,227.51,26657.0,221.6855,222.3599,220.7766,222.3599,26657.0
2024-06-20 14:00:00,227.46,228.81,227.28,228.7,19106.0,222.311,223.6305,222.1351,223.5229,19106.0
2024-06-20 14:30:00,228.69,228.82,227.89,228.5,22364.0,223.5132,223.6402,222.7313,223.3275,22364.0
2024-06-20 15:00:00,228.36,229.27,227.89,229.0,16939.0,223.1906,224.08,222.7313,223.8162,16939.0
2024-06-20 15:30:00,228.97,229.83,228.59,229.39,115099.0,223.7868,224.6274,223.4154,224.1973,115099.0
2024-06-21 09:30:00,228.56,228.76,225.76,226.74,47504.0,223.3861,223.5816,220.6495,221.6073,47504.0
2024-06-21 10:00:00,226.73,228.87,226.59,228.27,19664.0,221.5975,223.6891,221.4607,223.1027,19664.0
2024-06-21 10:30:00,228.14,230.22,228.14,230.22,12537.0,222.9756,225.0085,222.9756,225.0085,12537.0
2024-06-21 11:00:00,230.04,230.37,229.07,229.86,23124.0,224.8326,225.1551,223.8846,224.6567,23124.0
2024-06-21 11:30:00,229.54,230.43,229.24,230.43,15131.0,224.3439,225.2138,224.0507,225.2138,15131.0
2024-06-21 12:00:00,230.57,230.59,229.85,229.96,12048.0,225.3506,225.3702,224.6469,224.7544,12048.0
2024-06-21 12:30:00,229.97,230.58,229.43,229.43,16662.0,224.7642,225.3604,224.2364,224.2364,16662.0
2024-06-21 13:00:00,229.18,229.26,228.17,228.31,28154.0,223.9921,224.0703,223.0049,223.1418,28154.0
2024-06-21 13:30:00,228.4,229.04,228.3,228.7,16078.0,223.2297,223.8552,223.132,223.5229,16078.0
2024-06-21 14:00:00,228.64,229.34,228.59,229.15,19477.0,223.4643,224.1485,223.4154,223.9628,19477.0
2024-06-21 14:30:00,229.16,229.44,228.64,229.16,11424.0,223.9725,224.2462,223.4643,223.9725,11424.0
2024-06-21 15:00:00,229.13,229.98,228.7,229.76,23039.0,223.9432,224.774,223.5229,224.559,23039.0
2024-06-21 15:30:00,229.82,230.31,228.75,229.29,220811.0,224.6176,225.0965,223.5718,224.0996,220811.0
2024-06-24 09:30:00,228.01,230.53,227.33,230.15,20828.0,222.8486,225.3115,222.184,224.9401,20828.0
2024-06-24 10:00:00,230.16,230.78,228.74,228.74,33068.0,224.9499,225.5559,223.562,223.562,33068.0
2024-06-24 10:30:00,228.83,229.67,228.63,229.66,15227.0,223.65,224.471,223.4545,224.4612,15227.0
2024-06-24 11:00:00,229.66,230.22,229.29,230.22,14165.0,224.4612,225.0085,224.0996,225.0085,14165.0
2024-06-24 11:30:00,230.13,230.47,229.54,229.61,37389.0,224.9206,225.2529,224.3439,224.4123,37389.0
2024-06-24 12:00:00,229.59,230.93,229.5,230.78,34613.0,224.3928,225.7025,224.3048,225.5559,34613.0
2024-06-24 12:30:00,230.81,231.3,230.22,231.06,41425.0,225.5852,226.0641,225.0085,225.8295,41425.0
2024-06-24 13:00:00,231.2,231.43,229.88,230.08,22047.0,225.9664,226.1911,224.6762,224.8717,22047.0
2024-06-24 13:30:00,230.15,230.4,229.48,229.49,14902.0,224.9401,225.1845,224.2853,224.2951,14902.0
2024-06-24 14:00:00,229.45,230.35,229.41,229.84,15220.0,224.256,225.1356,224.2169,224.6371,15220.0
2024-06-24 14:30:00,229.71,230.76,229.57,230.64,9166.0,224.5101,225.5363,224.3733,225.419,9166.0
2024-06-24 15:00:00,230.72,231.23,230.46,230.68,16076.0,225.4972,225.9957,225.2431,225.4581,16076.0
2024-06-24 15:30:00,230.68,230.87,229.73,229.73,90171.0,225.4581,225.6438,224.5296,224.5296,90171.0
2024-06-25 09:30:00,230.93,230.93,228.79,229.61,28527.0,225.7025,225.7025,223.6109,224.4123,28527.0
2024-06-25 10:00:00,228.87,229.0,226.51,227.13,36378.0,223.6891,223.8162,221.3825,221.9885,36378.0
2024-06-25 10:30:00,227.36,229.27,226.88,229.06,29374.0,222.2133,224.08,221.7441,223.8748,29374.0
2024-06-25 11:00:00,229.06,229.81,229.04,229.69,15076.0,223.8748,224.6078,223.8552,224.4905,15076.0
2024-06-25 11:30:00,229.88,229.88,228.96,229.05,21114.0,224.6762,224.6762,223.7771,223.865,21114.0
2024-06-25 12:00:00,229.07,229.33,228.14,228.22,15319.0,223.8846,224.1387,222.9756,223.0538,15319.0
2024-06-25 12:30:00,228.13,228.3,227.31,227.84,22969.0,222.9658,223.132,222.1644,222.6824,22969.0
2024-06-25 13:00:00,227.86,227.92,227.27,227.56,11799.0,222.702,222.7606,222.1253,222.4088,11799.0
2024-06-25 13:30:00,227.54,227.63,226.61,226.68,20647.0,222.3892,222.4772,221.4803,221.5487,20647.0
2024-06-25 14:00:00,226.68,227.0,226.3,226.98,16393.0,221.5487,221.8614,221.1773,221.8419,16393.0
2024-06-25 14:30:00,226.85,226.85,225.67,225.95,23574.0,221.7148,221.7148,220.5615,220.8352,23574.0
2024-06-25 15:00:00,226.05,226.25,225.72,226.25,28745.0,220.9329,221.1284,220.6104,221.1284,28745.0
2024-06-25 15:30:00,226.17,226.25,224.88,225.0,133526.0,221.0502,221.1284,219.7894,219.9067,133526.0
2024-06-26 09:30:00,224.46,227.63,223.33,226.54,27399.0,219.3789,222.4772,218.2745,221.4118,27399.0
2024-06-26 10:00:00,226.49,227.01,225.18,225.74,13382.0,221.363,221.8712,220.0826,220.63,13382.0
2024-06-26 10:30:00,225.42,226.03,224.83,225.87,12742.0,220.3172,220.9134,219.7406,220.757,12742.0
2024-06-26 11:00:00,225.85,225.91,224.83,225.62,13267.0,220.7375,220.7961,219.7406,220.5127,13267.0
2024-06-26 11:30:00,225.53,227.17,225.36,226.9,15272.0,220.4247,222.0276,220.2586,221.7637,15272.0
2024-06-26 12:00:00,226.9,227.02,226.28,226.76,13950.0,221.7637,221.881,221.1577,221.6269,13950.0
2024-06-26 12:30:00,226.71,227.49,226.71,226.87,18049.0,221.578,222.3403,221.578,221.7344,18049.0
2024-06-26 13:00:00,226.74,227.43,226.52,226.87,14505.0,221.6073,222.2817,221.3923,221.7344,14505.0
2024-06-26 13:30:00,226.73,227.13,226.35,226.71,21787.0,221.5975,221.9885,221.2261,221.578,21787.0
2024-06-26 14:00:00,226.79,226.84,226.22,226.22,14509.0,221.6562,221.7051,221.0991,221.0991,14509.0
2024-06-26 14:30:00,226.35,226.78,225.95,226.39,17582.0,221.2261,221.6464,220.8352,221.2652,17582.0
2024-06-26 15:00:00,226.44,226.86,226.0,226.2,28484.0,221.3141,221.7246,220.8841,221.0795,28484.0
2024-06-26 15:30:00,226.25,226.48,225.39,226.04,114279.0,221.1284,221.3532,220.2879,220.9232,114279.0
2024-06-27 09:30:00,224.68,225.03,219.59,220.68,58503.0,219.5939,219.936,214.6192,215.6845,58503.0
2024-06-27 10:00:00,220.42,222.07,220.23,221.28,19418.0,215.4304,217.043,215.2447,216.2709,19418.0
2024-06-27 10:30:00,221.2,222.13,221.0,221.42,21609.0,216.1927,217.1017,215.9972,216.4077,21609.0
2024-06-27 11:00:00,221.45,221.45,220.25,220.61,14136.0,216.4371,216.4371,215.2642,215.6161,14136.0
2024-06-27 11:30:00,220.3,220.99,219.73,220.77,17361.0,215.3131,215.9875,214.756,215.7725,17361.0
2024-06-27 12:00:00,220.89,221.62,220.88,221.46,13990.0,215.8897,216.6032,215.88,216.4468,13990.0
2024-06-27 12:30:00,221.53,222.41,220.83,222.1,24162.0,216.5153,217.3753,215.8311,217.0723,24162.0
2024-06-27 13:00:00,222.16,222.98,221.46,221.71,22978.0,217.131,217.9324,216.4468,216.6912,22978.0
2024-06-27 13:30:00,221.6,221.6,220.91,221.06,10881.0,216.5837,216.5837,215.9093,216.0559,10881.0
2024-06-27 14:00:00,221.03,221.21,220.82,220.98,10886.0,216.0266,216.2025,215.8213,215.9777,10886.0
2024-06-27 14:30:00,220.88,221.22,220.63,221.14,11484.0,215.88,216.2123,215.6356,216.1341,11484.0
2024-06-27 15:00:00,221.16,221.16,220.32,221.09,17545.0,216.1536,216.1536,215.3326,216.0852,17545.0
2024-06-27 15:30:00,221.03,221.17,220.12,220.2,102737.0,216.0266,216.1634,215.1372,215.2154,102737.0
2024-06-28 09:30:00,216.15,220.9,214.91,218.26,89867.0,211.257,215.8995,210.0451,213.3193,89867.0
2024-06-28 10:00:00,218.45,220.0,217.61,219.12,42551.0,213.505,215.0199,212.684,214.1598,42551.0
2024-06-28 10:30:00,218.96,220.0,218.86,219.48,47857.0,214.0034,215.0199,213.9057,214.5117,47857.0
2024-06-28 11:00:00,219.28,219.29,218.3,218.41,21142.0,214.3162,214.326,213.3584,213.4659,21142.0
2024-06-28 11:30:00,218.38,219.14,218.28,218.85,25995.0,213.4366,214.1794,213.3388,213.8959,25995.0
2024-06-28 12:00:00,218.96,219.0,218.19,218.67,20437.0,214.0034,214.0425,213.2509,213.72,20437.0
2024-06-28 12:30:00,218.71,218.71,217.22,217.25,21057.0,213.7591,213.7591,212.3028,212.3321,21057.0
2024-06-28 13:00:00,217.15,217.84,217.01,217.52,24879.0,212.2344,212.9088,212.0976,212.596,24879.0
2024-06-28 13:30:00,217.51,217.96,216.56,216.67,39745.0,212.5863,213.0261,211.6578,211.7653,39745.0
2024-06-28 14:00:00,216.61,216.68,215.01,215.28,96668.0,211.7066,211.775,210.1428,210.4067,96668.0
2024-06-28 14:30:00,215.25,215.26,213.35,213.97,86964.0,210.3774,210.3872,208.5204,209.1264,86964.0
2024-06-28 15:00:00,213.93,214.46,213.51,214.31,43982.0,209.0873,209.6053,208.6768,209.4587,43982.0
2024-06-28 15:30:00,214.28,215.19,213.68,214.76,121409.0,209.4294,210.3188,208.843,209.8985,121409.0
2024-07-01 09:30:00,216.09,216.13,209.44,210.19,82883.0,211.1984,211.2375,204.6989,205.432,82883.0
2024-07-01 10:00:00,210.16,210.56,207.06,208.37,90947.0,205.4026,205.7936,202.3728,203.6532,90947.0
2024-07-01 10:30:00,208.26,208.26,205.69,206.32,41174.0,203.5456,203.5456,201.0338,201.6496,41174.0
2024-07-01 11:00:00,206.24,206.38,204.45,205.13,65158.0,201.5714,201.7082,199.8219,200.4865,65158.0
2024-07-01 11:30:00,205.17,205.37,203.85,204.42,43976.0,200.5256,200.7211,199.2355,199.7926,43976.0
2024-07-01 12:00:00,204.37,205.14,203.72,203.97,51985.0,199.7437,200.4963,199.1084,199.3528,51985.0
2024-07-01 12:30:00,203.96,204.22,203.49,203.74,45074.0,199.343,199.5971,198.8836,199.128,45074.0
2024-07-01 13:00:00,203.72,204.05,203.05,203.34,27908.0,199.1084,199.4309,198.4536,198.737,27908.0
2024-07-01 13:30:00,203.48,203.81,202.84,203.05,19882.0,198.8738,199.1964,198.2483,198.4536,19882.0
2024-07-01 14:00:00,203.15,204.5,203.08,204.3,50844.0,198.5513,199.8708,198.4829,199.6753,50844.0
2024-07-01 14:30:00,204.11,204.34,203.83,203.94,45148.0,199.4896,199.7144,199.2159,199.3234,45148.0
2024-07-01 15:00:00,204.03,204.43,203.01,203.98,74301.0,199.4114,199.8023,198.4145,199.3625,74301.0
2024-07-01 15:30:00,204.0,204.07,202.01,202.41,250161.0,199.3821,199.4505,197.4371,197.8281,250161.0
2024-07-02 09:30:00,202.02,202.65,199.43,200.91,55944.0,197.4469,198.0626,194.9155,196.362,55944.0
2024-07-02 10:00:00,200.58,201.22,198.61,198.79,32341.0,196.0395,196.665,194.1141,194.29,32341.0
2024-07-02 10:30:00,198.74,198.8,197.6,198.13,43664.0,194.2411,194.2998,193.127,193.645,43664.0
2024-07-02 11:00:00,198.12,199.92,197.96,199.92,36683.0,193.6352,195.3944,193.4788,195.3944,36683.0
2024-07-02 11:30:00,199.91,200.47,199.2,199.33,41261.0,195.3847,195.932,194.6907,194.8178,41261.0
2024-07-02 12:00:00,199.2,199.73,198.53,198.72,19625.0,194.6907,195.2087,194.0359,194.2216,19625.0
2024-07-02 12:30:00,198.73,198.76,197.64,197.89,24139.0,194.2314,194.2607,193.166,193.4104,24139.0
2024-07-02 13:00:00,197.8,198.14,197.65,198.04,32340.0,193.3224,193.6547,193.1758,193.557,32340.0
2024-07-02 13:30:00,197.94,198.17,197.13,197.78,33424.0,193.4593,193.684,192.6676,193.3029,33424.0
2024-07-02 14:00:00,197.88,198.87,197.81,198.59,23141.0,193.4006,194.3682,193.3322,194.0945,23141.0
2024-07-02 14:30:00,198.64,199.05,198.54,198.77,18461.0,194.1434,194.5441,194.0457,194.2705,18461.0
2024-07-02 15:00:00,198.78,200.31,198.75,199.65,38307.0,194.2802,195.7756,194.2509,195.1305,38307.0
2024-07-02 15:30:00,199.59,199.72,198.1,198.1,138176.0,195.0719,195.199,193.6156,193.6156,138176.0
2024-07-03 09:30:00,198.2,201.6,198.2,200.91,41248.0,193.7134,197.0364,193.7134,196.362,41248.0
2024-07-03 10:00:00,200.85,202.68,200.85,202.0,66793.0,196.3034,198.092,196.3034,197.4274,66793.0
2024-07-03 10:30:00,202.01,202.36,200.67,200.97,31897.0,197.4371,197.7792,196.1275,196.4207,31897.0
2024-07-03 11:00:00,200.97,201.06,200.06,200.15,22227.0,196.4207,196.5086,195.5313,195.6192,22227.0
2024-07-03 11:30:00,200.12,200.57,199.64,200.24,32318.0,195.5899,196.0297,195.1208,195.7072,32318.0
2024-07-03 12:00:00,200.15,201.0,199.94,200.91,31519.0,195.6192,196.45,195.414,196.362,31519.0
2024-07-03 12:30:00,200.91,200.91,199.97,200.24,112670.0,196.362,196.362,195.4433,195.7072,112670.0
2024-07-05 09:30:00,199.69,202.21,199.25,200.57,24476.0,195.1696,197.6326,194.7396,196.0297,24476.0
2024-07-05 10:00:00,200.31,200.89,199.29,199.64,22366.0,195.7756,196.3425,194.7787,195.1208,22366.0
2024-07-05 10:30:00,199.54,199.86,199.15,199.7,26324.0,195.023,195.3358,194.6419,195.1794,26324.0
2024-07-05 11:00:00,199.65,199.84,198.58,198.73,16016.0,195.1305,195.3162,194.0848,194.2314,16016.0
2024-07-05 11:30:00,198.66,199.26,198.26,198.62,52744.0,194.163,194.7494,193.772,194.1239,52744.0
2024-07-05 12:00:00,198.65,199.37,198.61,198.98,27158.0,194.1532,194.8569,194.1141,194.4757,27158.0
2024-07-05 12:30:00,198.9,199.63,198.47,199.56,24038.0,194.3975,195.111,193.9773,195.0426,24038.0
2024-07-05 13:00:00,199.56,200.52,199.43,200.52,21270.0,195.0426,195.9809,194.9155,195.9809,21270.0
2024-07-05 13:30:00,200.49,201.33,200.46,201.12,22025.0,195.9515,196.7725,195.9222,196.5673,22025.0
2024-07-05 14:00:00,201.19,201.45,200.8,201.19,21707.0,196.6357,196.8898,196.2545,196.6357,21707.0
2024-07-05 14:30:00,201.26,201.62,201.04,201.47,18750.0,196.7041,197.056,196.4891,196.9093,18750.0
2024-07-05 15:00:00,201.47,201.72,201.23,201.38,26431.0,196.9093,197.1537,196.6748,196.8214,26431.0
2024-07-05 15:30:00,201.39,202.16,201.04,201.29,107890.0,196.8312,197.5837,196.4891,196.7334,107890.0
2024-07-08 09:30:00,202.68,204.0,201.99,203.51,37788.0,198.092,199.3821,197.4176,198.9032,37788.0
2024-07-08 10:00:00,203.33,203.38,200.42,200.44,37456.0,198.7272,198.7761,195.8831,195.9027,37456.0
2024-07-08 10:30:00,200.46,200.52,199.85,200.01,36586.0,195.9222,195.9809,195.326,195.4824,36586.0
2024-07-08 11:00:00,200.02,200.39,199.38,199.38,33885.0,195.4922,195.8538,194.8667,194.8667,33885.0
2024-07-08 11:30:00,199.39,199.94,199.13,199.13,22827.0,194.8764,195.414,194.6223,194.6223,22827.0
2024-07-08 12:00:00,198.9,200.16,198.83,200.04,26848.0,194.3975,195.629,194.3291,195.5117,26848.0
2024-07-08 12:30:00,199.99,200.42,199.16,200.26,22075.0,195.4629,195.8831,194.6516,195.7267,22075.0
2024-07-08 13:00:00,200.29,200.67,200.02,200.58,25478.0,195.7561,196.1275,195.4922,196.0395,25478.0
2024-07-08 13:30:00,200.57,201.17,200.39,201.17,20024.0,196.0297,196.6161,195.8538,196.6161,20024.0
2024-07-08 14:00:00,201.17,201.17,200.59,200.84,19508.0,196.6161,196.6161,196.0493,196.2936,19508.0
2024-07-08 14:30:00,200.81,200.89,200.44,200.85,24351.0,196.2643,196.3425,195.9027,196.3034,24351.0
2024-07-08 15:00:00,200.84,201.24,200.62,201.24,28769.0,196.2936,196.6846,196.0786,196.6846,28769.0
2024-07-08 15:30:00,201.15,201.62,200.63,201.08,143562.0,196.5966,197.056,196.0884,196.5282,143562.0
2024-07-09 09:30:00,201.77,203.44,201.49,203.11,51256.0,197.2026,198.8348,196.9289,198.5122,51256.0
2024-07-09 10:00:00,203.02,204.31,202.91,203.67,28451.0,198.4243,199.6851,198.3168,199.0595,28451.0
2024-07-09 10:30:00,203.65,204.02,202.56,202.64,25965.0,199.04,199.4016,197.9747,198.0529,25965.0
2024-07-09 11:00:00,202.68,202.69,201.45,201.73,12230.0,198.092,198.1017,196.8898,197.1635,12230.0
2024-07-09 11:30:00,201.7,202.08,201.25,201.63,31064.0,197.1341,197.5055,196.6943,197.0657,31064.0
2024-07-09 12:00:00,201.53,202.45,201.46,202.08,16324.0,196.968,197.8672,196.8996,197.5055,16324.0
2024-07-09 12:30:00,202.09,203.05,201.99,202.94,24817.0,197.5153,198.4536,197.4176,198.3461,24817.0
2024-07-09 13:00:00,202.99,203.36,202.51,202.8,14229.0,198.3949,198.7566,197.9258,198.2092,14229.0
2024-07-09 13:30:00,202.48,202.7,202.04,202.04,17111.0,197.8965,198.1115,197.4664,197.4664,17111.0
2024-07-09 14:00:00,201.98,202.1,201.1,201.12,13750.0,197.4078,197.5251,196.5477,196.5673,13750.0
2024-07-09 14:30:00,201.19,201.4,200.54,200.63,15860.0,196.6357,196.8409,196.0004,196.0884,15860.0
2024-07-09 15:00:00,200.63,200.89,200.32,200.51,17512.0,196.0884,196.3425,195.7854,195.9711,17512.0
2024-07-09 15:30:00,200.53,201.48,200.2,200.96,104787.0,195.9906,196.9191,195.6681,196.4109,104787.0
2024-07-10 09:30:00,203.43,204.76,202.69,202.84,32142.0,198.825,200.1249,198.1017,198.2483,32142.0
2024-07-10 10:00:00,202.84,204.24,202.62,203.15,28942.0,198.2483,199.6166,198.0333,198.5513,28942.0
2024-07-10 10:30:00,203.2,203.9,202.24,202.32,28305.0,198.6002,199.2843,197.6619,197.7401,28305.0
2024-07-10 11:00:00,202.22,202.22,201.35,201.55,17835.0,197.6424,197.6424,196.7921,196.9875,17835.0
2024-07-10 11:30:00,201.57,201.76,201.02,201.44,15979.0,197.0071,197.1928,196.4695,196.88,15979.0
2024-07-10 12:00:00,201.2,201.79,200.96,201.49,17220.0,196.6455,197.2221,196.4109,196.9289,17220.0
2024-07-10 12:30:00,201.42,201.44,200.29,200.76,18385.0,196.8605,196.88,195.7561,196.2154,18385.0
2024-07-10 13:00:00,200.66,200.7,199.64,200.03,64519.0,196.1177,196.1568,195.1208,195.5019,64519.0
2024-07-10 13:30:00,200.03,200.51,199.9,200.21,31085.0,195.5019,195.9711,195.3749,195.6779,31085.0
2024-07-10 14:00:00,200.13,200.43,199.99,200.11,29047.0,195.5997,195.8929,195.4629,195.5801,29047.0
2024-07-10 14:30:00,200.11,201.05,199.91,200.83,98203.0,195.5801,196.4989,195.3847,196.2838,98203.0
2024-07-10 15:00:00,200.81,201.25,200.51,201.06,61374.0,196.2643,196.6943,195.9711,196.5086,61374.0
2024-07-10 15:30:00,201.04,201.27,198.89,199.03,147901.0,196.4891,196.7139,194.3878,194.5246,147901.0
2024-07-11 09:30:00,199.89,202.95,198.58,202.51,55054.0,195.3651,198.3558,194.0848,197.9258,55054.0
2024-07-11 10:00:00,202.76,207.09,202.76,206.41,60471.0,198.1701,202.4021,198.1701,201.7375,60471.0
2024-07-11 10:30:00,206.57,207.41,205.93,207.08,49030.0,201.8939,202.7149,201.2684,202.3924,49030.0
2024-07-11 11:00:00,207.26,208.13,206.66,206.78,45766.0,202.5683,203.4186,201.9819,202.0991,45766.0
2024-07-11 11:30:00,206.94,208.0,206.33,207.34,41766.0,202.2555,203.2915,201.6593,202.6465,41766.0
2024-07-11 12:00:00,207.34,207.34,206.44,207.05,37586.0,202.6465,202.6465,201.7668,202.363,37586.0
2024-07-11 12:30:00,207.21,207.34,206.01,206.82,31725.0,202.5194,202.6465,201.3466,202.1382,31725.0
2024-07-11 13:00:00,206.89,207.68,206.23,207.68,33603.0,202.2067,202.9788,201.5616,202.9788,33603.0
2024-07-11 13:30:00,207.67,209.78,207.42,209.42,60561.0,202.969,205.0312,202.7247,204.6794,60561.0
2024-07-11 14:00:00,209.42,210.09,209.04,209.26,51202.0,204.6794,205.3342,204.308,204.523,51202.0
2024-07-11 14:30:00,209.26,209.71,208.24,208.76,46522.0,204.523,204.9628,203.5261,204.0343,46522.0
2024-07-11 15:00:00,208.68,209.9,208.57,209.82,51212.0,203.9561,205.1485,203.8486,205.0703,51212.0
2024-07-11 15:30:00,209.82,210.61,209.54,210.09,215987.0,205.0703,205.8424,204.7967,205.3342,215987.0
2024-07-12 09:30:00,215.91,219.77,215.0,218.97,170443.0,211.0225,214.7951,210.1331,214.0132,170443.0
2024-07-12 10:00:00,219.01,219.44,215.66,217.48,84986.0,214.0523,214.4726,210.7781,212.5569,84986.0
2024-07-12 10:30:00,217.49,218.07,216.68,217.94,62097.0,212.5667,213.1336,211.775,213.0065,62097.0
2024-07-12 11:00:00,218.06,219.97,217.78,219.58,86922.0,213.1238,214.9906,212.8501,214.6094,86922.0
2024-07-12 11:30:00,219.59,221.44,219.58,220.96,51501.0,214.6192,216.4273,214.6094,215.9582,51501.0
2024-07-12 12:00:00,221.01,221.24,220.45,221.07,76355.0,216.007,216.2318,215.4597,216.0657,76355.0
2024-07-12 12:30:00,220.96,222.95,220.6,222.42,71256.0,215.9582,217.9031,215.6063,217.3851,71256.0
2024-07-12 13:00:00,222.48,223.49,221.84,223.43,67433.0,217.4437,218.4309,216.8182,218.3722,67433.0
2024-07-12 13:30:00,223.42,224.92,223.2,224.22,77952.0,218.3625,219.8285,218.1474,219.1444,77952.0
2024-07-12 14:00:00,224.23,224.38,221.74,221.92,63250.0,219.1541,219.3007,216.7205,216.8964,63250.0
2024-07-12 14:30:00,221.93,222.4,220.96,221.33,68486.0,216.9062,217.3656,215.9582,216.3198,68486.0
2024-07-12 15:00:00,221.31,222.12,220.87,221.91,63240.0,216.3002,217.0919,215.8702,216.8867,63240.0
2024-07-12 15:30:00,221.83,222.41,221.3,221.66,217155.0,216.8085,217.3753,216.2905,216.6423,217155.0
2024-07-15 09:30:00,220.25,220.48,215.81,216.65,84033.0,215.2642,215.489,210.9247,211.7457,84033.0
2024-07-15 10:00:00,216.77,220.45,216.4,220.09,45834.0,211.863,215.4597,211.5014,215.1078,45834.0
2024-07-15 10:30:00,219.85,220.7,218.26,220.38,77741.0,214.8733,215.704,213.3193,215.3913,77741.0
2024-07-15 11:00:00,220.43,222.05,220.43,221.34,47966.0,215.4402,217.0235,215.4402,216.3296,47966.0
2024-07-15 11:30:00,221.24,222.93,221.13,222.55,18476.0,216.2318,217.8836,216.1243,217.5122,18476.0
2024-07-15 12:00:00,222.31,222.31,221.18,221.44,31455.0,217.2776,217.2776,216.1732,216.4273,31455.0
2024-07-15 12:30:00,221.3,221.79,220.72,221.3,26922.0,216.2905,216.7694,215.7236,216.2905,26922.0
2024-07-15 13:00:00,221.33,221.76,220.56,220.81,44547.0,216.3198,216.74,215.5672,215.8116,44547.0
2024-07-15 13:30:00,220.59,220.6,218.77,218.77,39723.0,215.5965,215.6063,213.8177,213.8177,39723.0
2024-07-15 14:00:00,218.78,218.86,217.78,218.25,32307.0,213.8275,213.9057,212.8501,213.3095,32307.0
2024-07-15 14:30:00,218.23,218.84,217.3,217.31,28936.0,213.29,213.8861,212.381,212.3908,28936.0
2024-07-15 15:00:00,217.25,217.92,216.44,216.58,51863.0,212.3321,212.987,211.5405,211.6773,51863.0
2024-07-15 15:30:00,216.59,216.67,214.33,215.62,189027.0,211.6871,211.7653,209.4782,210.739,189027.0
2024-07-16 09:30:00,217.43,218.06,214.92,216.27,35410.0,212.5081,213.1238,210.0549,211.3743,35410.0
2024-07-16 10:00:00,216.27,218.93,215.91,216.88,32443.0,211.3743,213.9741,211.0225,211.9705,32443.0
2024-07-16 10:30:00,216.86,218.4,216.64,217.22,27258.0,211.951,213.4561,211.7359,212.3028,27258.0
2024-07-16 11:00:00,217.4,218.99,217.36,218.98,21444.0,212.4787,214.0327,212.4396,214.023,21444.0
2024-07-16 11:30:00,218.84,220.46,218.25,219.78,47552.0,213.8861,215.4695,213.3095,214.8049,47552.0
2024-07-16 12:00:00,219.91,221.44,219.91,221.2,31900.0,214.9319,216.4273,214.9319,216.1927,31900.0
2024-07-16 12:30:00,221.2,222.58,221.19,222.57,20500.0,216.1927,217.5415,216.1829,217.5317,20500.0
2024-07-16 13:00:00,222.59,223.26,222.31,222.81,18597.0,217.5513,218.2061,217.2776,217.7663,18597.0
2024-07-16 13:30:00,222.72,223.56,222.72,223.49,12677.0,217.6783,218.4993,217.6783,218.4309,12677.0
2024-07-16 14:00:00,223.45,224.92,223.03,224.79,22509.0,218.3918,219.8285,217.9813,219.7015,22509.0
2024-07-16 14:30:00,224.79,227.11,224.66,227.1,80637.0,219.7015,221.9689,219.5744,221.9592,80637.0
2024-07-16 15:00:00,227.0,227.25,225.94,226.49,54852.0,221.8614,222.1058,220.8254,221.363,54852.0
2024-07-16 15:30:00,226.55,226.9,225.71,226.59,170773.0,221.4216,221.7637,220.6006,221.4607,170773.0
2024-07-17 09:30:00,222.87,223.81,216.97,220.9,107686.0,217.8249,218.7436,212.0585,215.8995,107686.0
2024-07-17 10:00:00,220.83,221.05,218.71,219.28,51293.0,215.8311,216.0461,213.7591,214.3162,51293.0
2024-07-17 10:30:00,219.34,219.56,217.2,218.46,42913.0,214.3748,214.5898,212.2833,213.5147,42913.0
2024-07-17 11:00:00,218.81,219.4,216.22,216.41,27007.0,213.8568,214.4335,211.3255,211.5112,27007.0
2024-07-17 11:30:00,216.2,216.89,216.0,216.23,25832.0,211.3059,211.9803,211.1104,211.3352,25832.0
2024-07-17 12:00:00,216.28,216.53,215.43,216.28,16886.0,211.3841,211.6284,210.5533,211.3841,16886.0
2024-07-17 12:30:00,216.24,217.03,216.11,216.72,28919.0,211.345,212.1171,211.2179,211.8141,28919.0
2024-07-17 13:00:00,216.65,216.84,216.08,216.42,24758.0,211.7457,211.9314,211.1886,211.5209,24758.0
2024-07-17 13:30:00,216.51,216.62,215.5,215.82,19426.0,211.6089,211.7164,210.6218,210.9345,19426.0
2024-07-17 14:00:00,215.63,215.76,214.58,215.03,22710.0,210.7488,210.8759,209.7226,210.1624,22710.0
2024-07-17 14:30:00,215.11,215.17,213.89,214.27,21136.0,210.2406,210.2992,209.0482,209.4196,21136.0
2024-07-17 15:00:00,214.3,214.3,213.35,213.9,22821.0,209.4489,209.4489,208.5204,209.058,22821.0
2024-07-17 15:30:00,213.79,214.63,212.38,213.83,277827.0,208.9505,209.7714,207.5724,208.9896,277827.0
2024-07-18 09:30:00,215.28,222.12,215.2,220.48,60569.0,210.4067,217.0919,210.3285,215.489,60569.0
2024-07-18 10:00:00,221.23,222.93,220.33,220.44,55045.0,216.222,217.8836,215.3424,215.4499,55045.0
2024-07-18 10:30:00,220.44,220.93,217.43,217.43,28629.0,215.4499,215.9288,212.5081,212.5081,28629.0
2024-07-18 11:00:00,217.38,217.59,215.22,215.77,23647.0,212.4592,212.6644,210.3481,210.8856,23647.0
2024-07-18 11:30:00,215.38,216.44,215.25,215.28,9983.0,210.5045,211.5405,210.3774,210.4067,9983.0
2024-07-18 12:00:00,215.04,215.59,214.49,215.34,11700.0,210.1722,210.7097,209.6346,210.4654,11700.0
2024-07-18 12:30:00,215.25,216.73,215.25,216.73,13342.0,210.3774,211.8239,210.3774,211.8239,13342.0
2024-07-18 13:00:00,216.64,216.7,215.73,216.02,9720.0,211.7359,211.7946,210.8465,211.13,9720.0
2024-07-18 13:30:00,216.01,216.57,215.17,215.2,7291.0,211.1202,211.6675,210.2992,210.3285,7291.0
2024-07-18 14:00:00,215.02,215.88,215.02,215.77,12550.0,210.1526,210.9932,210.1526,210.8856,12550.0
2024-07-18 14:30:00,215.61,215.99,215.37,215.63,8539.0,210.7293,211.1007,210.4947,210.7488,8539.0
2024-07-18 15:00:00,215.64,215.82,214.75,214.93,15156.0,210.7586,210.9345,209.8887,210.0647,15156.0
2024-07-18 15:30:00,214.78,216.04,213.95,215.9,152473.0,209.9181,211.1495,209.1068,211.0127,152473.0
2024-07-19 09:30:00,216.12,216.12,213.27,213.93,44401.0,211.2277,211.2277,208.4422,209.0873,44401.0
2024-07-19 10:00:00,214.09,214.95,213.61,213.75,40289.0,209.2437,210.0842,208.7745,208.9114,40289.0
2024-07-19 10:30:00,213.81,214.63,213.46,214.06,13739.0,208.97,209.7714,208.6279,209.2143,13739.0
2024-07-19 11:00:00,214.22,214.6,213.83,214.3,14927.0,209.3707,209.7421,208.9896,209.4489,14927.0
2024-07-19 11:30:00,214.44,214.44,213.36,214.3,9694.0,209.5857,209.5857,208.5302,209.4489,9694.0
2024-07-19 12:00:00,214.34,214.43,213.57,213.63,10103.0,209.488,209.576,208.7354,208.7941,10103.0
2024-07-19 12:30:00,213.71,213.74,212.52,212.9,9572.0,208.8723,208.9016,207.7092,208.0806,9572.0
2024-07-19 13:00:00,212.74,212.74,211.79,211.85,11888.0,207.9242,207.9242,206.9957,207.0544,11888.0
2024-07-19 13:30:00,211.78,211.78,211.02,211.4,18015.0,206.986,206.986,206.2432,206.6146,18015.0
2024-07-19 14:00:00,211.54,211.78,211.3,211.33,9632.0,206.7514,206.986,206.5168,206.5461,9632.0
2024-07-19 14:30:00,211.26,212.22,211.19,212.16,8738.0,206.4777,207.416,206.4093,207.3574,8738.0
2024-07-19 15:00:00,212.16,213.75,212.16,213.57,29593.0,207.3574,208.9114,207.3574,208.7354,29593.0
2024-07-19 15:30:00,213.43,213.68,211.95,212.03,178963.0,208.5986,208.843,207.1521,207.2303,178963.0
2024-07-22 09:30:00,212.96,212.96,207.78,207.92,46182.0,208.1393,208.1393,203.0765,203.2133,46182.0
2024-07-22 10:00:00,208.04,208.17,205.35,205.38,47717.0,203.3306,203.4577,200.7015,200.7308,47717.0
2024-07-22 10:30:00,205.33,206.47,205.01,206.11,53353.0,200.682,201.7962,200.3692,201.4443,53353.0
2024-07-22 11:00:00,206.08,206.52,204.51,204.83,33643.0,201.415,201.845,199.8805,200.1933,33643.0
2024-07-22 11:30:00,204.86,205.24,203.72,203.97,38044.0,200.2226,200.594,199.1084,199.3528,38044.0
2024-07-22 12:00:00,204.29,205.23,203.59,204.57,35604.0,199.6655,200.5842,198.9814,199.9392,35604.0
2024-07-22 12:30:00,204.47,204.9,203.88,204.49,26503.0,199.8414,200.2617,199.2648,199.861,26503.0
2024-07-22 13:00:00,204.56,205.86,204.55,205.09,21326.0,199.9294,201.2,199.9196,200.4474,21326.0
2024-07-22 13:30:00,205.09,206.08,205.09,205.61,18347.0,200.4474,201.415,200.4474,200.9556,18347.0
2024-07-22 14:00:00,205.76,205.88,204.45,204.62,16784.0,201.1022,201.2195,199.8219,199.988,16784.0
2024-07-22 14:30:00,204.64,206.37,204.5,206.33,30269.0,200.0076,201.6984,199.8708,201.6593,30269.0
2024-07-22 15:00:00,206.28,206.53,205.85,206.31,39083.0,201.6105,201.8548,201.1902,201.6398,39083.0
2024-07-22 15:30:00,206.19,206.69,205.67,205.87,141238.0,201.5225,202.0112,201.0143,201.2097,141238.0
2024-07-23 09:30:00,205.01,206.0,202.8,203.93,39469.0,200.3692,201.3368,198.2092,199.3137,39469.0
2024-07-23 10:00:00,203.49,204.82,203.31,203.98,31910.0,198.8836,200.1835,198.7077,199.3625,31910.0
2024-07-23 10:30:00,204.04,204.66,203.1,203.7,25626.0,199.4212,200.0271,198.5024,199.0889,25626.0
2024-07-23 11:00:00,203.88,204.13,203.09,203.61,17522.0,199.2648,199.5091,198.4927,199.0009,17522.0
2024-07-23 11:30:00,203.67,204.51,203.14,204.18,15303.0,199.0595,199.8805,198.5415,199.558,15303.0
2024-07-23 12:00:00,204.28,204.82,203.99,204.35,15880.0,199.6557,200.1835,199.3723,199.7242,15880.0
2024-07-23 12:30:00,204.22,204.22,203.5,203.97,9120.0,199.5971,199.5971,198.8934,199.3528,9120.0
2024-07-23 13:00:00,204.06,204.71,204.05,204.4,11538.0,199.4407,200.076,199.4309,199.773,11538.0
2024-07-23 13:30:00,204.42,204.58,204.16,204.51,8651.0,199.7926,199.9489,199.5385,199.8805,8651.0
2024-07-23 14:00:00,204.47,204.91,204.27,204.83,25073.0,199.8414,200.2715,199.646,200.1933,25073.0
2024-07-23 14:30:00,204.72,204.91,203.52,203.7,30768.0,200.0858,200.2715,198.9129,199.0889,30768.0
2024-07-23 15:00:00,203.55,204.35,203.42,204.06,28285.0,198.9423,199.7242,198.8152,199.4407,28285.0
2024-07-23 15:30:00,204.0,204.67,203.8,204.65,104550.0,199.3821,200.0369,199.1866,200.0174,104550.0
2024-07-24 09:30:00,203.0,204.36,200.63,201.06,44455.0,198.4047,199.7339,196.0884,196.5086,44455.0
2024-07-24 10:00:00,200.97,201.29,200.25,201.06,53779.0,196.4207,196.7334,195.717,196.5086,53779.0
2024-07-24 10:30:00,200.93,202.46,200.78,201.9,53302.0,196.3816,197.8769,196.235,197.3296,53302.0
2024-07-24 11:00:00,201.77,202.11,201.51,201.69,26510.0,197.2026,197.5349,196.9484,197.1244,26510.0
2024-07-24 11:30:00,201.71,201.91,201.04,201.35,23050.0,197.1439,197.3394,196.4891,196.7921,23050.0
2024-07-24 12:00:00,201.35,201.49,200.58,200.76,20575.0,196.7921,196.9289,196.0395,196.2154,20575.0
2024-07-24 12:30:00,200.75,201.03,200.58,200.58,18260.0,196.2056,196.4793,196.0395,196.0395,18260.0
2024-07-24 13:00:00,200.75,201.31,200.69,201.19,11327.0,196.2056,196.753,196.147,196.6357,11327.0
2024-07-24 13:30:00,201.19,201.35,200.96,201.01,15138.0,196.6357,196.7921,196.4109,196.4598,15138.0
2024-07-24 14:00:00,200.96,201.43,200.52,200.58,13256.0,196.4109,196.8703,195.9809,196.0395,13256.0
2024-07-24 14:30:00,200.58,200.78,200.29,200.78,20113.0,196.0395,196.235,195.7561,196.235,20113.0
2024-07-24 15:00:00,200.8,200.93,200.39,200.55,44805.0,196.2545,196.3816,195.8538,196.0102,44805.0
2024-07-24 15:30:00,200.56,201.6,200.32,201.4,192316.0,196.0199,197.0364,195.7854,196.8409,192316.0
2024-07-25 09:30:00,202.19,203.58,199.0,201.75,74332.0,197.613,198.9716,194.4953,197.183,74332.0
2024-07-25 10:00:00,201.52,201.52,199.37,200.9,47907.0,196.9582,196.9582,194.8569,196.3523,47907.0
2024-07-25 10:30:00,200.91,204.51,200.68,204.5,39000.0,196.362,199.8805,196.1372,199.8708,39000.0
2024-07-25 11:00:00,204.34,206.82,203.92,206.32,65680.0,199.7144,202.1382,199.3039,201.6496,65680.0
2024-07-25 11:30:00,206.25,206.96,205.9,206.39,33465.0,201.5811,202.2751,201.2391,201.718,33465.0
2024-07-25 12:00:00,206.44,206.83,205.76,206.14,34339.0,201.7668,202.148,201.1022,201.4736,34339.0
2024-07-25 12:30:00,205.97,206.02,203.71,203.85,22369.0,201.3075,201.3564,199.0986,199.2355,22369.0
2024-07-25 13:00:00,204.0,204.43,203.49,204.0,37663.0,199.3821,199.8023,198.8836,199.3821,37663.0
2024-07-25 13:30:00,203.93,204.29,203.66,203.87,15829.0,199.3137,199.6655,199.0498,199.255,15829.0
2024-07-25 14:00:00,203.74,203.74,203.04,203.06,12930.0,199.128,199.128,198.4438,198.4634,12930.0
2024-07-25 14:30:00,203.27,203.61,202.36,202.36,13829.0,198.6686,199.0009,197.7792,197.7792,13829.0
2024-07-25 15:00:00,202.42,203.44,202.32,203.32,25127.0,197.8378,198.8348,197.7401,198.7175,25127.0
2024-07-25 15:30:00,203.36,203.7,202.35,202.62,126921.0,198.7566,199.0889,197.7694,198.0333,126921.0
2024-07-26 09:30:00,204.98,210.11,203.93,210.11,38770.0,200.3399,205.3538,199.3137,205.3538,38770.0
2024-07-26 10:00:00,209.79,210.99,207.29,207.3,50551.0,205.041,206.2138,202.5976,202.6074,50551.0
2024-07-26 10:30:00,207.3,207.72,205.19,207.72,33452.0,202.6074,203.0179,200.5451,203.0179,33452.0
2024-07-26 11:00:00,207.51,208.3,207.2,207.86,20088.0,202.8126,203.5847,202.5096,203.1547,20088.0
2024-07-26 11:30:00,208.1,209.13,207.84,208.99,23812.0,203.3893,204.3959,203.1352,204.2591,23812.0
2024-07-26 12:00:00,209.0,209.86,209.0,209.58,30989.0,204.2689,205.1094,204.2689,204.8358,30989.0
2024-07-26 12:30:00,209.67,211.02,209.35,211.02,30675.0,204.9237,206.2432,204.611,206.2432,30675.0
2024-07-26 13:00:00,211.17,211.17,210.25,210.37,17251.0,206.3898,206.3898,205.4906,205.6079,17251.0
2024-07-26 13:30:00,210.61,210.66,209.65,209.79,22002.0,205.8424,205.8913,204.9042,205.041,22002.0
2024-07-26 14:00:00,209.79,209.98,208.29,208.5,18575.0,205.041,205.2267,203.575,203.7802,18575.0
2024-07-26 14:30:00,208.5,208.7,207.97,208.12,24019.0,203.7802,203.9757,203.2622,203.4088,24019.0
2024-07-26 15:00:00,208.15,208.84,207.38,208.44,32568.0,203.4381,204.1125,202.6856,203.7216,32568.0
2024-07-26 15:30:00,208.33,209.09,207.71,209.06,172573.0,203.6141,204.3569,203.0081,204.3275,172573.0
2024-07-29 09:30:00,209.95,211.18,206.85,207.78,46016.0,205.1974,206.3995,202.1676,203.0765,46016.0
2024-07-29 10:00:00,208.19,209.25,207.21,207.21,21195.0,203.4772,204.5132,202.5194,202.5194,21195.0
2024-07-29 10:30:00,207.22,208.3,207.0,208.03,31860.0,202.5292,203.5847,202.3142,203.3208,31860.0
2024-07-29 11:00:00,207.85,208.35,207.23,207.64,20657.0,203.1449,203.6336,202.539,202.9397,20657.0
2024-07-29 11:30:00,207.44,208.53,207.07,207.7,11127.0,202.7442,203.8095,202.3826,202.9983,11127.0
2024-07-29 12:00:00,207.87,208.01,207.45,207.45,10522.0,203.1645,203.3013,202.754,202.754,10522.0
2024-07-29 12:30:00,207.73,208.05,207.44,207.71,9655.0,203.0276,203.3404,202.7442,203.0081,9655.0
2024-07-29 13:00:00,207.57,207.82,207.04,207.37,11316.0,202.8713,203.1156,202.3533,202.6758,11316.0
2024-07-29 13:30:00,207.25,207.33,206.82,207.07,9681.0,202.5585,202.6367,202.1382,202.3826,9681.0
2024-07-29 14:00:00,206.95,207.65,206.51,207.63,10167.0,202.2653,202.9495,201.8353,202.9299,10167.0
2024-07-29 14:30:00,207.74,207.74,206.58,207.03,15072.0,203.0374,203.0374,201.9037,202.3435,15072.0
2024-07-29 15:00:00,206.96,207.79,206.82,207.67,12276.0,202.2751,203.0863,202.1382,202.969,12276.0
2024-07-29 15:30:00,207.8,208.77,207.36,207.65,84311.0,203.0961,204.0441,202.666,202.9495,84311.0
2024-07-30 09:30:00,208.35,211.45,208.35,209.85,17533.0,203.6336,206.6634,203.6336,205.0997,17533.0
2024-07-30 10:00:00,210.03,211.86,208.95,208.95,18455.0,205.2756,207.0642,204.22,204.22,18455.0
2024-07-30 10:30:00,208.94,210.89,208.92,209.74,26659.0,204.2103,206.1161,204.1907,204.9921,26659.0
2024-07-30 11:00:00,209.94,210.31,208.9,210.19,32255.0,205.1876,205.5492,204.1712,205.432,32255.0
2024-07-30 11:30:00,210.03,210.28,209.12,210.04,35713.0,205.2756,205.5199,204.3862,205.2853,35713.0
2024-07-30 12:00:00,210.28,210.83,209.95,210.67,19135.0,205.5199,206.0575,205.1974,205.9011,19135.0
2024-07-30 12:30:00,210.67,210.97,209.46,209.57,14760.0,205.9011,206.1943,204.7185,204.826,14760.0
2024-07-30 13:00:00,209.57,210.25,209.32,209.51,16544.0,204.826,205.4906,204.5816,204.7673,16544.0
2024-07-30 13:30:00,209.57,211.23,209.56,211.0,15626.0,204.826,206.4484,204.8162,206.2236,15626.0
2024-07-30 14:00:00,210.92,211.37,210.53,210.6,15538.0,206.1454,206.5852,205.7643,205.8327,15538.0
2024-07-30 14:30:00,210.6,210.81,209.54,209.94,14142.0,205.8327,206.0379,204.7967,205.1876,14142.0
2024-07-30 15:00:00,209.74,210.09,209.54,210.03,22016.0,204.9921,205.3342,204.7967,205.2756,22016.0
2024-07-30 15:30:00,209.98,211.19,209.69,209.84,121318.0,205.2267,206.4093,204.9433,205.0899,121318.0
2024-07-31 09:30:00,213.38,213.38,210.02,210.05,47521.0,208.5497,208.5497,205.2658,205.2951,47521.0
2024-07-31 10:00:00,210.48,213.51,210.48,211.91,32537.0,205.7154,208.6768,205.7154,207.113,32537.0
2024-07-31 10:30:00,212.14,213.06,211.08,212.09,45182.0,207.3378,208.237,206.3018,207.2889,45182.0
2024-07-31 11:00:00,212.09,212.6,211.66,212.14,21728.0,207.2889,207.7874,206.8687,207.3378,21728.0
2024-07-31 11:30:00,212.28,212.76,212.1,212.64,16887.0,207.4746,207.9438,207.2987,207.8265,16887.0
2024-07-31 12:00:00,212.98,213.77,212.75,213.26,21256.0,208.1588,208.9309,207.934,208.4325,21256.0
2024-07-31 12:30:00,213.12,213.65,212.74,213.56,10208.0,208.2956,208.8136,207.9242,208.7257,10208.0
2024-07-31 13:00:00,213.44,213.82,213.25,213.69,16831.0,208.6084,208.9798,208.4227,208.8527,16831.0
2024-07-31 13:30:00,213.63,214.17,213.06,213.92,21561.0,208.7941,209.3219,208.237,209.0775,21561.0
2024-07-31 14:00:00,213.6,215.49,213.0,215.14,31858.0,208.7648,210.612,208.1783,210.2699,31858.0
2024-07-31 14:30:00,215.12,217.75,215.09,217.62,33405.0,210.2504,212.8208,210.221,212.6938,33405.0
2024-07-31 15:00:00,217.62,218.66,216.25,216.39,53940.0,212.6938,213.7102,211.3548,211.4916,53940.0
2024-07-31 15:30:00,216.2,218.33,215.44,216.55,244440.0,211.3059,213.3877,210.5631,211.648,244440.0
2024-08-01 09:30:00,216.66,218.89,216.1,216.34,22787.0,211.7555,213.935,211.2082,211.4427,22787.0
2024-08-01 10:00:00,216.34,216.35,209.64,210.53,47339.0,211.4427,211.4525,204.8944,205.7643,47339.0
2024-08-01 10:30:00,210.12,210.63,208.04,208.31,37684.0,205.3635,205.862,203.3306,203.5945,37684.0
2024-08-01 11:00:00,208.6,208.76,206.62,206.63,19213.0,203.8779,204.0343,201.9428,201.9525,19213.0
2024-08-01 11:30:00,206.66,207.78,205.89,207.08,34293.0,201.9819,203.0765,201.2293,202.3924,34293.0
2024-08-01 12:00:00,207.07,207.94,206.81,207.68,45635.0,202.3826,203.2329,202.1285,202.9788,45635.0
2024-08-01 12:30:00,207.64,207.94,206.35,206.67,28129.0,202.9397,203.2329,201.6789,201.9916,28129.0
2024-08-01 13:00:00,206.54,206.77,204.57,205.27,34425.0,201.8646,202.0894,199.9392,200.6233,34425.0
2024-08-01 13:30:00,205.22,206.2,204.64,206.01,22879.0,200.5745,201.5323,200.0076,201.3466,22879.0
2024-08-01 14:00:00,206.18,206.74,204.79,205.02,40185.0,201.5127,202.0601,200.1542,200.379,40185.0
2024-08-01 14:30:00,205.13,205.17,204.23,204.29,23683.0,200.4865,200.5256,199.6069,199.6655,23683.0
2024-08-01 15:00:00,204.63,205.35,204.2,205.28,35434.0,199.9978,200.7015,199.5775,200.6331,35434.0
2024-08-01 15:30:00,205.33,206.32,204.68,206.06,143323.0,200.682,201.6496,200.0467,201.3954,143323.0
2024-08-02 09:30:00,200.09,200.09,196.81,198.21,69624.0,195.5606,195.5606,192.3548,193.7231,69624.0
2024-08-02 10:00:00,198.29,198.95,195.52,195.52,49581.0,193.8013,194.4464,191.094,191.094,49581.0
2024-08-02 10:30:00,195.76,197.14,195.52,196.48,35450.0,191.3286,192.6774,191.094,192.0323,35450.0
2024-08-02 11:00:00,196.35,196.62,195.5,196.14,35977.0,191.9052,192.1691,191.0745,191.7,35977.0
2024-08-02 11:30:00,196.19,197.29,195.86,196.98,30882.0,191.7489,192.824,191.4263,192.521,30882.0
2024-08-02 12:00:00,196.99,198.98,196.54,198.98,19859.0,192.5308,194.4757,192.0909,194.4757,19859.0
2024-08-02 12:30:00,198.9,199.43,198.09,198.48,14695.0,194.3975,194.9155,193.6059,193.987,14695.0
2024-08-02 13:00:00,198.43,199.33,198.24,199.22,15037.0,193.9382,194.8178,193.7525,194.7103,15037.0
2024-08-02 13:30:00,199.07,199.65,198.36,199.34,44213.0,194.5637,195.1305,193.8697,194.8276,44213.0
2024-08-02 14:00:00,199.49,199.95,199.03,199.86,10869.0,194.9742,195.4238,194.5246,195.3358,10869.0
2024-08-02 14:30:00,199.92,200.16,198.83,199.11,13366.0,195.3944,195.629,194.3291,194.6028,13366.0
2024-08-02 15:00:00,199.43,199.53,198.3,198.66,21688.0,194.9155,195.0133,193.8111,194.163,21688.0
2024-08-02 15:30:00,198.64,199.22,198.0,198.92,128706.0,194.1434,194.7103,193.5179,194.4171,128706.0
2024-08-05 09:30:00,189.97,194.99,186.55,193.63,129389.0,185.6697,190.576,182.3271,189.2468,129389.0
2024-08-05 10:00:00,192.99,196.22,192.99,194.25,39275.0,188.6213,191.7782,188.6213,189.8528,39275.0
2024-08-05 10:30:00,194.48,196.17,194.48,195.19,35812.0,190.0776,191.7293,190.0776,190.7715,35812.0
2024-08-05 11:00:00,195.43,197.08,194.82,196.05,14930.0,191.0061,192.6187,190.4099,191.612,14930.0
2024-08-05 11:30:00,196.42,197.63,196.19,197.5,8735.0,191.9737,193.1563,191.7489,193.0292,8735.0
2024-08-05 12:00:00,197.78,199.47,197.43,199.28,14959.0,193.3029,194.9546,192.9608,194.7689,14959.0
2024-08-05 12:30:00,199.07,199.5,197.58,198.22,18007.0,194.5637,194.9839,193.1074,193.7329,18007.0
2024-08-05 13:00:00,198.02,198.48,196.91,197.82,31860.0,193.5374,193.987,192.4526,193.342,31860.0
2024-08-05 13:30:00,198.13,199.69,197.81,198.52,23094.0,193.645,195.1696,193.3322,194.0261,23094.0
2024-08-05 14:00:00,198.35,198.45,197.53,197.73,16184.0,193.86,193.9577,193.0585,193.254,16184.0
2024-08-05 14:30:00,197.73,197.95,195.91,195.91,15479.0,193.254,193.469,191.4752,191.4752,15479.0
2024-08-05 15:00:00,195.95,196.45,195.23,196.44,13400.0,191.5143,192.003,190.8106,191.9932,13400.0
2024-08-05 15:30:00,196.5,197.8,196.39,197.75,70270.0,192.0519,193.3224,191.9443,193.2736,70270.0
2024-08-06 09:30:00,199.11,199.11,192.44,196.09,241324.0,194.6028,194.6028,188.0838,191.6511,241324.0
2024-08-06 10:00:00,195.78,198.62,195.0,197.02,34073.0,191.3482,194.1239,190.5858,192.5601,34073.0
2024-08-06 10:30:00,196.64,198.73,195.57,197.25,40762.0,192.1887,194.2314,191.1429,192.7849,40762.0
2024-08-06 11:00:00,197.54,197.85,196.47,196.79,29252.0,193.0683,193.3713,192.0225,192.3353,29252.0
2024-08-06 11:30:00,196.83,198.71,196.59,198.33,28161.0,192.3744,194.2118,192.1398,193.8404,28161.0
2024-08-06 12:00:00,198.33,199.28,198.32,199.02,12409.0,193.8404,194.7689,193.8307,194.5148,12409.0
2024-08-06 12:30:00,199.04,199.14,198.11,198.97,11550.0,194.5344,194.6321,193.6254,194.4659,11550.0
2024-08-06 13:00:00,199.08,199.84,198.67,199.0,29082.0,194.5735,195.3162,194.1727,194.4953,29082.0
2024-08-06 13:30:00,199.12,200.95,198.87,199.7,52956.0,194.6125,196.4011,194.3682,195.1794,52956.0
2024-08-06 14:00:00,199.81,201.15,199.35,201.09,39345.0,195.2869,196.5966,194.8373,196.5379,39345.0
2024-08-06 14:30:00,201.12,201.4,199.86,199.87,21047.0,196.5673,196.8409,195.3358,195.3456,21047.0
2024-08-06 15:00:00,199.88,200.29,198.83,200.05,37123.0,195.3553,195.7561,194.3291,195.5215,37123.0
2024-08-06 15:30:00,200.06,200.27,196.82,196.84,157839.0,195.5313,195.7365,192.3646,192.3842,157839.0
2024-08-07 09:30:00,199.21,200.98,198.13,200.95,34512.0,194.7005,196.4304,193.645,196.4011,34512.0
2024-08-07 10:00:00,201.0,202.12,199.51,199.75,27599.0,196.45,197.5446,194.9937,195.2283,27599.0
2024-08-07 10:30:00,199.8,200.52,198.76,200.09,14049.0,195.2772,195.9809,194.2607,195.5606,14049.0
2024-08-07 11:00:00,200.32,201.26,200.29,200.74,18909.0,195.7854,196.7041,195.7561,196.1959,18909.0
2024-08-07 11:30:00,200.98,201.05,198.56,198.86,41566.0,196.4304,196.4989,194.0652,194.3584,41566.0
2024-08-07 12:00:00,198.84,198.97,197.73,198.56,45980.0,194.3389,194.4659,193.254,194.0652,45980.0
2024-08-07 12:30:00,198.49,198.49,196.14,196.58,34402.0,193.9968,193.9968,191.7,192.13,34402.0
2024-08-07 13:00:00,196.64,196.72,194.71,196.0,21456.0,192.1887,192.2669,190.3024,191.5632,21456.0
2024-08-07 13:30:00,195.89,196.62,194.15,194.57,14955.0,191.4557,192.1691,189.755,190.1655,14955.0
2024-08-07 14:00:00,194.56,194.87,193.76,194.85,19923.0,190.1558,190.4588,189.3739,190.4392,19923.0
2024-08-07 14:30:00,194.76,195.08,194.4,194.75,24242.0,190.3512,190.664,189.9994,190.3415,24242.0
2024-08-07 15:00:00,194.74,195.89,194.63,195.4,17665.0,190.3317,191.4557,190.2242,190.9768,17665.0
2024-08-07 15:30:00,195.5,195.51,192.95,194.7,196639.0,191.0745,191.0843,188.5822,190.2926,196639.0
2024-08-08 09:30:00,197.86,199.3,196.69,197.47,24005.0,193.3811,194.7885,192.2376,192.9999,24005.0
2024-08-08 10:00:00,197.8,200.72,197.8,200.68,16336.0,193.3224,196.1763,193.3224,196.1372,16336.0
2024-08-08 10:30:00,200.81,201.59,199.78,200.28,20682.0,196.2643,197.0266,195.2576,195.7463,20682.0
2024-08-08 11:00:00,200.13,200.59,199.13,199.66,36029.0,195.5997,196.0493,194.6223,195.1403,36029.0
2024-08-08 11:30:00,199.75,200.14,199.55,199.7,11473.0,195.2283,195.6095,195.0328,195.1794,11473.0
2024-08-08 12:00:00,199.7,200.26,199.57,199.58,10858.0,195.1794,195.7267,195.0524,195.0621,10858.0
2024-08-08 12:30:00,199.49,199.89,198.3,199.7,11590.0,194.9742,195.3651,193.8111,195.1794,11590.0
2024-08-08 13:00:00,199.73,200.1,199.19,199.93,13499.0,195.2087,195.5704,194.681,195.4042,13499.0
2024-08-08 13:30:00,200.04,200.23,199.6,199.77,11970.0,195.5117,195.6974,195.0817,195.2478,11970.0
2024-08-08 14:00:00,199.7,200.8,199.61,200.18,13117.0,195.1794,196.2545,195.0915,195.6485,13117.0
2024-08-08 14:30:00,200.23,200.51,199.52,200.0,13890.0,195.6974,195.9711,195.0035,195.4726,13890.0
2024-08-08 15:00:00,199.91,200.47,199.5,200.4,23046.0,195.3847,195.932,194.9839,195.8636,23046.0
2024-08-08 15:30:00,200.48,201.19,199.91,200.55,121035.0,195.9418,196.6357,195.3847,196.0102,121035.0
2024-08-09 09:30:00,200.03,202.31,198.4,202.14,29641.0,195.5019,197.7303,193.9088,197.5642,29641.0
2024-08-09 10:00:00,202.02,204.87,201.97,204.72,36154.0,197.4469,200.2324,197.398,200.0858,36154.0
2024-08-09 10:30:00,204.69,206.82,204.04,206.04,27140.0,200.0565,202.1382,199.4212,201.3759,27140.0
2024-08-09 11:00:00,206.17,207.23,206.17,206.68,13412.0,201.503,202.539,201.503,202.0014,13412.0
2024-08-09 11:30:00,206.72,206.75,205.84,206.11,40272.0,202.0405,202.0698,201.1804,201.4443,40272.0
2024-08-09 12:00:00,206.23,206.86,205.77,206.78,22634.0,201.5616,202.1773,201.112,202.0991,22634.0
2024-08-09 12:30:00,206.78,207.72,206.78,207.72,21629.0,202.0991,203.0179,202.0991,203.0179,21629.0
2024-08-09 13:00:00,207.74,207.74,207.11,207.28,10780.0,203.0374,203.0374,202.4217,202.5878,10780.0
2024-08-09 13:30:00,207.36,207.54,206.6,206.77,19565.0,202.666,202.8419,201.9232,202.0894,19565.0
2024-08-09 14:00:00,206.77,206.85,205.05,205.42,12444.0,202.0894,202.1676,200.4083,200.7699,12444.0
2024-08-09 14:30:00,205.56,206.31,205.45,206.31,17427.0,200.9068,201.6398,200.7993,201.6398,17427.0
2024-08-09 15:00:00,206.17,207.13,206.17,207.03,17143.0,201.503,202.4412,201.503,202.3435,17143.0
2024-08-09 15:30:00,207.03,207.41,206.4,207.07,96780.0,202.3435,202.7149,201.7277,202.3826,96780.0
2024-08-12 09:30:00,206.53,207.0,203.06,203.56,27986.0,201.8548,202.3142,198.4634,198.952,27986.0
2024-08-12 10:00:00,203.64,207.37,203.63,206.66,44963.0,199.0302,202.6758,199.0205,201.9819,44963.0
2024-08-12 10:30:00,206.62,207.88,206.36,207.12,22018.0,201.9428,203.1742,201.6887,202.4314,22018.0
2024-08-12 11:00:00,207.11,207.44,204.93,205.21,13868.0,202.4217,202.7442,200.291,200.5647,13868.0
2024-08-12 11:30:00,205.0,205.97,204.01,205.93,20486.0,200.3594,201.3075,199.3919,201.2684,20486.0
2024-08-12 12:00:00,205.94,206.09,205.6,205.88,13022.0,201.2782,201.4248,200.9459,201.2195,13022.0
2024-08-12 12:30:00,205.88,205.88,204.74,204.75,12234.0,201.2195,201.2195,200.1053,200.1151,12234.0
2024-08-12 13:00:00,204.74,205.17,204.31,204.95,16266.0,200.1053,200.5256,199.6851,200.3106,16266.0
2024-08-12 13:30:00,204.93,204.96,204.25,204.29,9312.0,200.291,200.3203,199.6264,199.6655,9312.0
2024-08-12 14:00:00,204.29,204.93,204.2,204.47,16521.0,199.6655,200.291,199.5775,199.8414,16521.0
2024-08-12 14:30:00,204.47,205.01,204.25,204.73,14350.0,199.8414,200.3692,199.6264,200.0956,14350.0
2024-08-12 15:00:00,204.73,205.31,204.28,205.09,22772.0,200.0956,200.6624,199.6557,200.4474,22772.0
2024-08-12 15:30:00,204.99,205.16,204.04,204.5,125109.0,200.3497,200.5158,199.4212,199.8708,125109.0
2024-08-13 09:30:00,205.47,211.77,205.47,210.66,43823.0,200.8188,206.9762,200.8188,205.8913,43823.0
2024-08-13 10:00:00,210.66,210.98,207.88,210.98,24764.0,205.8913,206.2041,203.1742,206.2041,24764.0
2024-08-13 10:30:00,210.91,211.98,210.21,211.97,17015.0,206.1357,207.1814,205.4515,207.1717,17015.0
2024-08-13 11:00:00,211.89,211.99,211.15,211.51,14471.0,207.0935,207.1912,206.3702,206.7221,14471.0
2024-08-13 11:30:00,211.5,212.27,211.5,212.09,12103.0,206.7123,207.4649,206.7123,207.2889,12103.0
2024-08-13 12:00:00,212.1,213.98,212.09,213.85,20779.0,207.2987,209.1362,207.2889,209.0091,20779.0
2024-08-13 12:30:00,213.6,214.45,213.35,214.45,18198.0,208.7648,209.5955,208.5204,209.5955,18198.0
2024-08-13 13:00:00,214.48,214.48,213.25,213.47,11690.0,209.6248,209.6248,208.4227,208.6377,11690.0
2024-08-13 13:30:00,213.57,213.92,213.33,213.89,11168.0,208.7354,209.0775,208.5009,209.0482,11168.0
2024-08-13 14:00:00,213.85,214.12,213.61,214.04,13634.0,209.0091,209.273,208.7745,209.1948,13634.0
2024-08-13 14:30:00,214.0,215.0,213.59,214.06,27963.0,209.1557,210.1331,208.755,209.2143,27963.0
2024-08-13 15:00:00,213.88,214.08,213.3,214.04,46241.0,209.0384,209.2339,208.4716,209.1948,46241.0
2024-08-13 15:30:00,213.99,215.81,213.98,215.36,179690.0,209.1459,210.9247,209.1362,210.4849,179690.0
2024-08-14 09:30:00,216.23,217.2,215.09,215.58,23948.0,211.3352,212.2833,210.221,210.6999,23948.0
2024-08-14 10:00:00,215.88,217.5,215.19,217.5,13347.0,210.9932,212.5765,210.3188,212.5765,13347.0
2024-08-14 10:30:00,217.47,217.49,215.39,216.38,19084.0,212.5472,212.5667,210.5142,211.4818,19084.0
2024-08-14 11:00:00,216.14,216.62,215.78,216.01,7677.0,211.2473,211.7164,210.8954,211.1202,7677.0
2024-08-14 11:30:00,215.98,216.71,215.94,216.36,8328.0,211.0909,211.8044,211.0518,211.4623,8328.0
2024-08-14 12:00:00,216.33,216.9,213.16,213.93,14713.0,211.433,211.9901,208.3347,209.0873,14713.0
2024-08-14 12:30:00,213.67,215.31,213.34,215.3,17523.0,208.8332,210.4361,208.5106,210.4263,17523.0
2024-08-14 13:00:00,215.3,215.9,214.7,215.35,14717.0,210.4263,211.0127,209.8399,210.4751,14717.0
2024-08-14 13:30:00,215.42,215.79,215.22,215.58,16071.0,210.5436,210.9052,210.3481,210.6999,16071.0
2024-08-14 14:00:00,215.46,215.46,214.77,215.1,16863.0,210.5827,210.5827,209.9083,210.2308,16863.0
2024-08-14 14:30:00,215.1,215.95,215.1,215.67,26073.0,210.2308,211.0616,210.2308,210.7879,26073.0
2024-08-14 15:00:00,215.6,216.29,215.43,216.12,30743.0,210.7195,211.3939,210.5533,211.2277,30743.0
2024-08-14 15:30:00,216.03,216.08,213.74,213.84,109208.0,211.1398,211.1886,208.9016,208.9993,109208.0
2024-08-15 09:30:00,223.59,227.72,222.19,222.33,77745.0,218.5286,222.5651,217.1603,217.2971,77745.0
2024-08-15 10:00:00,222.51,223.32,221.03,223.0,47495.0,217.4731,218.2647,216.0266,217.952,47495.0
2024-08-15 10:30:00,223.33,223.99,222.34,223.32,28535.0,218.2745,218.9196,217.3069,218.2647,28535.0
2024-08-15 11:00:00,223.42,223.76,222.72,222.95,29351.0,218.3625,218.6948,217.6783,217.9031,29351.0
2024-08-15 11:30:00,222.95,224.52,222.62,223.94,49020.0,217.9031,219.4376,217.5806,218.8707,49020.0
2024-08-15 12:00:00,223.81,224.29,223.02,223.58,31864.0,218.7436,219.2128,217.9715,218.5188,31864.0
2024-08-15 12:30:00,223.58,223.99,222.79,223.07,55422.0,218.5188,218.9196,217.7467,218.0204,55422.0
2024-08-15 13:00:00,223.07,224.74,222.83,224.71,35215.0,218.0204,219.6526,217.7858,219.6233,35215.0
2024-08-15 13:30:00,224.51,226.06,224.46,225.89,27304.0,219.4278,220.9427,219.3789,220.7766,27304.0
2024-08-15 14:00:00,225.95,226.69,225.51,226.19,37622.0,220.8352,221.5584,220.4052,221.0698,37622.0
2024-08-15 14:30:00,226.27,226.42,225.66,226.09,37369.0,221.148,221.2946,220.5518,220.972,37369.0
2024-08-15 15:00:00,226.09,226.68,225.69,226.16,67481.0,220.972,221.5487,220.5811,221.0404,67481.0
2024-08-15 15:30:00,226.16,226.16,224.08,224.31,198533.0,221.0404,221.0404,219.0075,219.2323,198533.0
2024-08-16 09:30:00,222.09,228.0,221.35,227.21,61400.0,217.0626,222.8388,216.3393,222.0667,61400.0
2024-08-16 10:00:00,227.39,227.69,226.06,226.25,22019.0,222.2426,222.5358,220.9427,221.1284,22019.0
2024-08-16 10:30:00,226.11,226.46,224.9,225.99,33765.0,220.9916,221.3337,219.809,220.8743,33765.0
2024-08-16 11:00:00,226.12,226.81,225.86,226.32,13043.0,221.0013,221.6757,220.7472,221.1968,13043.0
2024-08-16 11:30:00,226.76,228.17,226.76,228.14,15299.0,221.6269,223.0049,221.6269,222.9756,15299.0
2024-08-16 12:00:00,228.12,229.37,227.58,229.37,27521.0,222.9561,224.1778,222.4283,224.1778,27521.0
2024-08-16 12:30:00,229.4,229.54,228.21,229.11,22612.0,224.2071,224.3439,223.044,223.9237,22612.0
2024-08-16 13:00:00,229.12,229.84,228.55,229.61,45793.0,223.9334,224.6371,223.3763,224.4123,45793.0
2024-08-16 13:30:00,229.45,229.48,227.94,227.95,23629.0,224.256,224.2853,222.7801,222.7899,23629.0
2024-08-16 14:00:00,227.94,228.16,227.1,227.3,22416.0,222.7801,222.9952,221.9592,222.1546,22416.0
2024-08-16 14:30:00,227.35,227.55,225.63,226.5,51802.0,222.2035,222.399,220.5224,221.3727,51802.0
2024-08-16 15:00:00,226.49,226.54,225.11,225.39,43797.0,221.363,221.4118,220.0142,220.2879,43797.0
2024-08-16 15:30:00,225.39,225.49,223.28,224.73,145879.0,220.2879,220.3856,218.2256,219.6428,145879.0
2024-08-19 09:30:00,224.6,226.83,224.32,225.93,40543.0,219.5158,221.6953,219.2421,220.8156,40543.0
2024-08-19 10:00:00,225.84,227.78,225.29,227.5,20702.0,220.7277,222.6238,220.1901,222.3501,20702.0
2024-08-19 10:30:00,227.48,228.81,226.49,228.66,15812.0,222.3306,223.6305,221.363,223.4839,15812.0
2024-08-19 11:00:00,228.95,229.2,228.16,228.16,14430.0,223.7673,224.0116,222.9952,222.9952,14430.0
2024-08-19 11:30:00,228.27,228.79,227.95,228.42,14902.0,223.1027,223.6109,222.7899,223.2493,14902.0
2024-08-19 12:00:00,228.49,229.15,228.24,229.14,11114.0,223.3177,223.9628,223.0734,223.953,11114.0
2024-08-19 12:30:00,228.9,229.13,227.94,228.38,16097.0,223.7184,223.9432,222.7801,223.2102,16097.0
2024-08-19 13:00:00,228.36,228.39,227.95,228.09,10731.0,223.1906,223.22,222.7899,222.9268,10731.0
2024-08-19 13:30:00,227.97,228.02,227.23,227.46,13980.0,222.8095,222.8583,222.0862,222.311,13980.0
2024-08-19 14:00:00,227.62,227.76,226.73,227.37,24625.0,222.4674,222.6042,221.5975,222.2231,24625.0
2024-08-19 14:30:00,227.24,227.38,226.67,226.89,18708.0,222.096,222.2328,221.5389,221.7539,18708.0
2024-08-19 15:00:00,226.89,227.47,226.44,227.31,21903.0,221.7539,222.3208,221.3141,222.1644,21903.0
2024-08-19 15:30:00,227.31,228.03,226.32,226.59,150581.0,222.1644,222.8681,221.1968,221.4607,150581.0
2024-08-20 09:30:00,227.0,227.47,223.02,227.12,41156.0,221.8614,222.3208,217.9715,221.9787,41156.0
2024-08-20 10:00:00,227.12,228.21,225.91,226.44,18877.0,221.9787,223.044,220.7961,221.3141,18877.0
2024-08-20 10:30:00,226.15,226.53,224.28,224.28,9181.0,221.0307,221.4021,219.203,219.203,9181.0
2024-08-20 11:00:00,224.28,224.86,223.73,223.73,8467.0,219.203,219.7699,218.6655,218.6655,8467.0
2024-08-20 11:30:00,223.91,225.07,223.79,225.07,8542.0,218.8414,219.9751,218.7241,219.9751,8542.0
2024-08-20 12:00:00,224.84,224.93,224.08,224.24,3503.0,219.7503,219.8383,219.0075,219.1639,3503.0
2024-08-20 12:30:00,224.24,224.25,223.34,223.38,14138.0,219.1639,219.1737,218.2843,218.3234,14138.0
2024-08-20 13:00:00,223.42,223.42,222.42,223.08,20123.0,218.3625,218.3625,217.3851,218.0302,20123.0
2024-08-20 13:30:00,223.02,224.04,222.71,223.88,13595.0,217.9715,218.9684,217.6685,218.8121,13595.0
2024-08-20 14:00:00,223.99,224.73,223.7,224.11,12561.0,218.9196,219.6428,218.6361,219.0368,12561.0
2024-08-20 14:30:00,224.04,224.82,224.04,224.49,15510.0,218.9684,219.7308,218.9684,219.4082,15510.0
2024-08-20 15:00:00,224.58,224.88,224.43,224.81,14299.0,219.4962,219.7894,219.3496,219.721,14299.0
2024-08-20 15:30:00,224.65,224.89,224.13,224.69,72239.0,219.5646,219.7992,219.0564,219.6037,72239.0
2024-08-21 09:30:00,229.6,235.92,229.6,235.92,109519.0,224.4026,230.5795,224.4026,230.5795,109519.0
2024-08-21 10:00:00,235.99,236.25,232.68,235.03,59017.0,230.6479,230.902,227.4129,229.7097,59017.0
2024-08-21 10:30:00,235.05,235.84,233.27,233.79,30467.0,229.7292,230.5013,227.9895,228.4977,30467.0
2024-08-21 11:00:00,233.31,234.77,232.65,234.24,18596.0,228.0286,229.4555,227.3835,228.9375,18596.0
2024-08-21 11:30:00,234.24,234.57,233.76,233.88,20778.0,228.9375,229.2601,228.4684,228.5857,20778.0
2024-08-21 12:00:00,234.02,234.8,233.5,234.8,14175.0,228.7225,229.4849,228.2143,229.4849,14175.0
2024-08-21 12:30:00,234.68,235.08,233.91,234.91,29217.0,229.3676,229.7585,228.615,229.5924,29217.0
2024-08-21 13:00:00,234.97,235.18,233.99,234.38,29138.0,229.651,229.8563,228.6932,229.0744,29138.0
2024-08-21 13:30:00,234.34,234.76,233.95,234.12,26085.0,229.0353,229.4458,228.6541,228.8203,26085.0
2024-08-21 14:00:00,234.14,235.07,233.85,234.9,27758.0,228.8398,229.7487,228.5564,229.5826,27758.0
2024-08-21 14:30:00,235.0,235.55,234.77,234.79,45570.0,229.6803,230.2179,229.4555,229.4751,45570.0
2024-08-21 15:00:00,234.73,234.86,233.45,234.59,62989.0,229.4164,229.5435,228.1654,229.2796,62989.0
2024-08-21 15:30:00,234.49,235.55,234.11,235.54,208906.0,229.1819,230.2179,228.8105,230.2081,208906.0
2024-08-22 09:30:00,234.72,235.99,233.23,234.3,47844.0,229.4067,230.6479,227.9504,228.9962,47844.0
2024-08-22 10:00:00,234.48,236.0,234.08,236.0,22592.0,229.1721,230.6577,228.7812,230.6577,22592.0
2024-08-22 10:30:00,236.06,236.62,235.34,236.13,25089.0,230.7163,231.2637,230.0126,230.7848,25089.0
2024-08-22 11:00:00,236.39,237.29,236.12,236.71,34666.0,231.0389,231.9185,230.775,231.3516,34666.0
2024-08-22 11:30:00,236.61,236.88,236.17,236.87,12658.0,231.2539,231.5178,230.8238,231.508,12658.0
2024-08-22 12:00:00,237.1,237.48,236.79,237.21,19840.0,231.7328,232.1042,231.4298,231.8403,19840.0
2024-08-22 12:30:00,237.25,237.54,235.92,235.93,21449.0,231.8794,232.1628,230.5795,230.5893,21449.0
2024-08-22 13:00:00,235.84,236.7,235.73,236.24,11316.0,230.5013,231.3419,230.3938,230.8923,11316.0
2024-08-22 13:30:00,236.18,236.18,235.05,235.12,7606.0,230.8336,230.8336,229.7292,229.7976,7606.0
2024-08-22 14:00:00,235.19,236.83,235.18,236.7,23091.0,229.866,231.4689,229.8563,231.3419,23091.0
2024-08-22 14:30:00,236.78,236.98,235.78,236.07,27689.0,231.42,231.6155,230.4427,230.7261,27689.0
2024-08-22 15:00:00,236.05,236.63,235.12,235.24,41068.0,230.7066,231.2734,229.7976,229.9149,41068.0
2024-08-22 15:30:00,235.25,235.35,233.78,235.14,114108.0,229.9247,230.0224,228.488,229.8172,114108.0
2024-08-23 09:30:00,237.18,237.78,234.48,236.34,33776.0,231.811,232.3974,229.1721,230.99,33776.0
2024-08-23 10:00:00,236.78,238.1,236.25,237.98,23584.0,231.42,232.7102,230.902,232.5929,23584.0
2024-08-23 10:30:00,238.22,238.83,237.03,237.98,24898.0,232.8274,233.4236,231.6644,232.5929,24898.0
2024-08-23 11:00:00,237.98,239.0,237.66,238.51,13653.0,232.5929,233.5898,232.2801,233.1109,13653.0
2024-08-23 11:30:00,238.59,239.0,237.39,237.52,17917.0,233.1891,233.5898,232.0162,232.1433,17917.0
2024-08-23 12:00:00,237.49,237.88,236.87,237.43,10589.0,232.114,232.4951,231.508,232.0553,10589.0
2024-08-23 12:30:00,237.68,238.25,237.31,237.9,7838.0,232.2997,232.8568,231.938,232.5147,7838.0
2024-08-23 13:00:00,237.77,238.53,237.76,238.53,6395.0,232.3876,233.1304,232.3779,233.1304,6395.0
2024-08-23 13:30:00,238.45,238.47,237.23,237.23,17166.0,233.0522,233.0718,231.8599,231.8599,17166.0
2024-08-23 14:00:00,237.36,238.01,237.2,238.01,21404.0,231.9869,232.6222,231.8305,232.6222,21404.0
2024-08-23 14:30:00,238.0,238.08,237.61,237.78,13129.0,232.6124,232.6906,232.2313,232.3974,13129.0
2024-08-23 15:00:00,237.67,238.49,237.67,238.13,22424.0,232.2899,233.0913,232.2899,232.7395,22424.0
2024-08-23 15:30:00,238.13,239.3,237.95,239.2,99155.0,232.7395,233.883,232.5636,233.7853,99155.0
2024-08-26 09:30:00,238.63,238.63,235.72,236.04,53154.0,233.2282,233.2282,230.384,230.6968,53154.0
2024-08-26 10:00:00,236.04,237.53,234.17,235.63,72683.0,230.6968,232.1531,228.8691,230.2961,72683.0
2024-08-26 10:30:00,235.47,235.49,234.23,234.67,27980.0,230.1397,230.1592,228.9278,229.3578,27980.0
2024-08-26 11:00:00,234.59,235.16,232.73,233.26,45811.0,229.2796,229.8367,227.4617,227.9797,45811.0
2024-08-26 11:30:00,233.21,233.56,232.46,232.63,26105.0,227.9309,228.2729,227.1978,227.364,26105.0
2024-08-26 12:00:00,232.4,233.64,232.4,233.49,21195.0,227.1392,228.3511,227.1392,228.2045,21195.0
2024-08-26 12:30:00,233.54,234.04,233.4,233.69,12735.0,228.2534,228.7421,228.1166,228.4,12735.0
2024-08-26 13:00:00,233.7,234.09,233.53,233.6,10149.0,228.4098,228.7909,228.2436,228.312,10149.0
2024-08-26 13:30:00,233.52,233.92,233.08,233.92,7232.0,228.2338,228.6248,227.8038,228.6248,7232.0
2024-08-26 14:00:00,233.76,234.0,233.58,234.0,6921.0,228.4684,228.703,228.2925,228.703,6921.0
2024-08-26 14:30:00,234.06,234.94,234.01,234.94,11391.0,228.7616,229.6217,228.7127,229.6217,11391.0
2024-08-26 15:00:00,234.94,236.48,234.84,235.34,25670.0,229.6217,231.1268,229.524,230.0126,25670.0
2024-08-26 15:30:00,235.32,235.53,234.5,235.06,109485.0,229.9931,230.1983,229.1917,229.739,109485.0
2024-08-27 09:30:00,233.16,234.86,232.11,232.76,33898.0,227.882,229.5435,226.8558,227.491,33898.0
2024-08-27 10:00:00,232.76,235.59,232.75,235.59,15536.0,227.491,230.257,227.4813,230.257,15536.0
2024-08-27 10:30:00,235.66,236.54,234.73,236.15,10464.0,230.3254,231.1855,229.4164,230.8043,10464.0
2024-08-27 11:00:00,236.51,237.77,236.23,236.45,16163.0,231.1562,232.3876,230.8825,231.0975,16163.0
2024-08-27 11:30:00,236.39,237.0,235.82,236.88,10073.0,231.0389,231.6351,230.4818,231.5178,10073.0
2024-08-27 12:00:00,237.0,237.5,236.56,237.46,10270.0,231.6351,232.1237,231.205,232.0846,10270.0
2024-08-27 12:30:00,237.59,237.8,237.17,237.18,71115.0,232.2117,232.417,231.8012,231.811,71115.0
2024-08-27 13:00:00,237.48,237.78,237.12,237.4,21515.0,232.1042,232.3974,231.7523,232.026,21515.0
2024-08-27 13:30:00,237.7,238.48,237.15,237.55,18415.0,232.3192,233.0816,231.7817,232.1726,18415.0
2024-08-27 14:00:00,237.44,237.45,236.68,236.68,7418.0,232.0651,232.0749,231.3223,231.3223,7418.0
2024-08-27 14:30:00,236.8,237.05,236.46,236.9,10325.0,231.4396,231.6839,231.1073,231.5373,10325.0
2024-08-27 15:00:00,237.08,237.23,236.46,236.81,16024.0,231.7132,231.8599,231.1073,231.4494,16024.0
2024-08-27 15:30:00,236.8,237.66,236.1,236.27,92209.0,231.4396,232.2801,230.7554,230.9216,92209.0
2024-08-28 09:30:00,234.78,236.32,234.0,235.44,31899.0,229.4653,230.9705,228.703,230.1104,31899.0
2024-08-28 10:00:00,235.52,236.76,235.09,236.45,14419.0,230.1886,231.4005,229.7683,231.0975,14419.0
2024-08-28 10:30:00,236.04,236.06,233.85,234.92,20593.0,230.6968,230.7163,228.5564,229.6021,20593.0
2024-08-28 11:00:00,234.71,235.43,233.68,234.04,9430.0,229.3969,230.1006,228.3902,228.7421,9430.0
2024-08-28 11:30:00,234.17,234.9,234.17,234.51,10073.0,228.8691,229.5826,228.8691,229.2014,10073.0
2024-08-28 12:00:00,234.51,234.63,233.47,233.68,28547.0,229.2014,229.3187,228.185,228.3902,28547.0
2024-08-28 12:30:00,233.67,235.33,233.65,235.18,8078.0,228.3804,230.0029,228.3609,229.8563,8078.0
2024-08-28 13:00:00,235.17,235.28,234.48,234.91,12843.0,229.8465,229.954,229.1721,229.5924,12843.0
2024-08-28 13:30:00,234.96,235.26,233.61,233.61,13780.0,229.6412,229.9344,228.3218,228.3218,13780.0
2024-08-28 14:00:00,233.7,234.14,233.68,233.86,14142.0,228.4098,228.8398,228.3902,228.5661,14142.0
2024-08-28 14:30:00,233.86,235.34,233.84,235.25,19971.0,228.5661,230.0126,228.5466,229.9247,19971.0
2024-08-28 15:00:00,235.25,235.76,234.58,235.57,18259.0,229.9247,230.4231,229.2698,230.2374,18259.0
2024-08-28 15:30:00,235.54,235.54,234.22,234.86,87633.0,230.2081,230.2081,228.918,229.5435,87633.0
2024-08-29 09:30:00,237.16,237.5,233.4,234.38,46490.0,231.7914,232.1237,228.1166,229.0744,46490.0
2024-08-29 10:00:00,234.39,238.67,234.38,238.12,55072.0,229.0841,233.2673,229.0744,232.7297,55072.0
2024-08-29 10:30:00,238.23,238.41,236.23,236.5,21891.0,232.8372,233.0131,230.8825,231.1464,21891.0
2024-08-29 11:00:00,236.72,237.46,236.72,237.31,11308.0,231.3614,232.0846,231.3614,231.938,11308.0
2024-08-29 11:30:00,237.36,238.36,237.35,237.76,23738.0,231.9869,232.9643,231.9771,232.3779,23738.0
2024-08-29 12:00:00,237.77,237.83,236.49,237.04,10106.0,232.3876,232.4463,231.1366,231.6742,10106.0
2024-08-29 12:30:00,236.81,237.16,236.39,237.13,14541.0,231.4494,231.7914,231.0389,231.7621,14541.0
2024-08-29 13:00:00,237.2,237.5,236.82,237.46,9881.0,231.8305,232.1237,231.4591,232.0846,9881.0
2024-08-29 13:30:00,237.5,238.33,237.29,238.26,15045.0,232.1237,232.935,231.9185,232.8665,15045.0
2024-08-29 14:00:00,238.21,238.43,236.75,236.8,14922.0,232.8177,233.0327,231.3907,231.4396,14922.0
2024-08-29 14:30:00,236.6,237.52,236.37,236.95,21995.0,231.2441,232.1433,231.0193,231.5862,21995.0
2024-08-29 15:00:00,237.06,237.22,235.96,236.82,25793.0,231.6937,231.8501,230.6186,231.4591,25793.0
2024-08-29 15:30:00,236.9,236.97,234.97,235.06,146861.0,231.5373,231.6057,229.651,229.739,146861.0
2024-08-30 09:30:00,236.6,236.62,232.05,233.1,39075.0,231.2441,231.2637,226.7971,227.8233,39075.0
2024-08-30 10:00:00,233.37,234.85,232.83,234.47,32319.0,228.0872,229.5337,227.5595,229.1623,32319.0
2024-08-30 10:30:00,234.41,235.87,234.41,235.1,22053.0,229.1037,230.5306,229.1037,229.7781,22053.0
2024-08-30 11:00:00,234.97,235.54,234.21,234.33,12369.0,229.651,230.2081,228.9082,229.0255,12369.0
2024-08-30 11:30:00,234.77,234.77,233.5,233.78,9252.0,229.4555,229.4555,228.2143,228.488,9252.0
2024-08-30 12:00:00,233.84,234.51,233.64,234.0,11824.0,228.5466,229.2014,228.3511,228.703,11824.0
2024-08-30 12:30:00,233.96,233.96,232.64,233.53,21092.0,228.6639,228.6639,227.3738,228.2436,21092.0
2024-08-30 13:00:00,233.54,233.54,232.81,232.85,9122.0,228.2534,228.2534,227.5399,227.579,9122.0
2024-08-30 13:30:00,232.99,233.56,232.92,233.53,15538.0,227.7158,228.2729,227.6474,228.2436,15538.0
2024-08-30 14:00:00,233.32,235.24,233.32,234.84,29762.0,228.0384,229.9149,228.0384,229.524,29762.0
2024-08-30 14:30:00,235.03,235.46,234.53,235.02,42259.0,229.7097,230.1299,229.221,229.6999,42259.0
2024-08-30 15:00:00,235.09,236.59,235.09,236.59,28226.0,229.7683,231.2343,229.7683,231.2343,28226.0
2024-08-30 15:30:00,236.47,237.36,235.6,237.1,187117.0,231.1171,231.9869,230.2668,231.7328,187117.0
2024-09-03 09:30:00,236.0,239.0,232.79,234.34,113375.0,230.6577,233.5898,227.5204,229.0353,113375.0
2024-09-03 10:00:00,234.26,234.94,233.44,234.89,67615.0,228.9571,229.6217,228.1556,229.5728,67615.0
2024-09-03 10:30:00,234.84,235.04,233.26,233.99,33136.0,229.524,229.7194,227.9797,228.6932,33136.0
2024-09-03 11:00:00,233.81,235.16,233.76,233.91,46930.0,228.5173,229.8367,228.4684,228.615,46930.0
2024-09-03 11:30:00,233.89,234.68,233.34,233.92,26934.0,228.5955,229.3676,228.0579,228.6248,26934.0
2024-09-03 12:00:00,234.02,234.51,233.39,234.12,42516.0,228.7225,229.2014,228.1068,228.8203,42516.0
2024-09-03 12:30:00,234.13,234.22,233.28,233.68,32481.0,228.83,228.918,227.9993,228.3902,32481.0
2024-09-03 13:00:00,233.54,233.8,232.94,232.94,39314.0,228.2534,228.5075,227.667,227.667,39314.0
2024-09-03 13:30:00,233.06,233.57,232.83,233.11,68072.0,227.7842,228.2827,227.5595,227.8331,68072.0
2024-09-03 14:00:00,233.13,233.16,231.82,232.2,72145.0,227.8527,227.882,226.5723,226.9437,72145.0
2024-09-03 14:30:00,232.21,232.96,231.82,232.18,64379.0,226.9535,227.6865,226.5723,226.9242,64379.0
2024-09-03 15:00:00,232.28,233.0,231.97,232.22,108779.0,227.0219,227.7256,226.7189,226.9633,108779.0
2024-09-03 15:30:00,232.23,232.62,230.23,231.91,386894.0,226.973,227.3542,225.0183,226.6603,386894.0
2024-09-04 09:30:00,216.96,217.75,207.49,210.0,626519.0,212.0487,212.8208,202.7931,205.2463,626519.0
2024-09-04 10:00:00,209.78,215.86,208.11,215.01,306039.0,205.0312,210.9736,203.399,210.1428,306039.0
2024-09-04 10:30:00,215.05,217.0,214.74,216.87,174230.0,210.1819,212.0878,209.879,211.9607,174230.0
2024-09-04 11:00:00,216.51,217.75,216.09,217.42,120837.0,211.6089,212.8208,211.1984,212.4983,120837.0
2024-09-04 11:30:00,217.49,218.54,215.8,217.2,103143.0,212.5667,213.5929,210.915,212.2833,103143.0
2024-09-04 12:00:00,217.2,218.45,215.01,218.12,98618.0,212.2833,213.505,210.1428,213.1824,98618.0
2024-09-04 12:30:00,218.17,220.13,216.23,216.94,75105.0,213.2313,215.1469,211.3352,212.0292,75105.0
2024-09-04 13:00:00,216.86,216.86,215.58,216.31,40187.0,211.951,211.951,210.6999,211.4134,40187.0
2024-09-04 13:30:00,216.21,218.25,216.18,217.97,50131.0,211.3157,213.3095,211.2864,213.0358,50131.0
2024-09-04 14:00:00,217.97,219.41,217.64,219.18,71602.0,213.0358,214.4432,212.7133,214.2184,71602.0
2024-09-04 14:30:00,219.18,219.77,217.76,218.18,85860.0,214.2184,214.7951,212.8306,213.2411,85860.0
2024-09-04 15:00:00,218.09,218.09,215.61,217.59,91542.0,213.1531,213.1531,210.7293,212.6644,91542.0
2024-09-04 15:30:00,217.68,221.47,217.46,220.78,422810.0,212.7524,216.4566,212.5374,215.7822,422810.0
2024-09-05 09:30:00,218.77,220.11,216.02,216.68,90128.0,213.8177,215.1274,211.13,211.775,90128.0
2024-09-05 10:00:00,216.76,219.44,216.13,216.13,36935.0,211.8532,214.4726,211.2375,211.2375,36935.0
2024-09-05 10:30:00,216.26,216.54,214.48,214.97,48780.0,211.3645,211.6382,209.6248,210.1038,48780.0
2024-09-05 11:00:00,215.1,215.42,212.79,212.79,57803.0,210.2308,210.5436,207.9731,207.9731,57803.0
2024-09-05 11:30:00,213.01,213.29,211.22,211.5,37328.0,208.1881,208.4618,206.4386,206.7123,37328.0
2024-09-05 12:00:00,211.52,212.3,211.44,211.91,28020.0,206.7318,207.4942,206.6537,207.113,28020.0
2024-09-05 12:30:00,211.99,212.02,210.92,211.5,41973.0,207.1912,207.2205,206.1454,206.7123,41973.0
2024-09-05 13:00:00,211.52,212.17,211.05,211.26,29022.0,206.7318,207.3671,206.2725,206.4777,29022.0
2024-09-05 13:30:00,211.26,213.59,211.21,213.58,41329.0,206.4777,208.755,206.4289,208.7452,41329.0
2024-09-05 14:00:00,213.58,215.07,213.5,214.53,56949.0,208.7452,210.2015,208.667,209.6737,56949.0
2024-09-05 14:30:00,214.53,215.37,214.23,215.01,26811.0,209.6737,210.4947,209.3805,210.1428,26811.0
2024-09-05 15:00:00,215.03,215.6,214.1,215.57,40652.0,210.1624,210.7195,209.2534,210.6902,40652.0
2024-09-05 15:30:00,215.55,215.63,213.23,215.06,187765.0,210.6706,210.7488,208.4031,210.1917,187765.0
2024-09-06 09:30:00,215.06,215.76,210.3,210.3,46890.0,210.1917,210.8759,205.5395,205.5395,46890.0
2024-09-06 10:00:00,210.06,211.14,208.8,209.06,59101.0,205.3049,206.3604,204.0734,204.3275,59101.0
2024-09-06 10:30:00,209.18,209.97,207.5,208.57,52995.0,204.4448,205.2169,202.8028,203.8486,52995.0
2024-09-06 11:00:00,209.09,211.05,209.07,209.54,33481.0,204.3569,206.2725,204.3373,204.7967,33481.0
2024-09-06 11:30:00,209.57,209.65,208.74,209.04,38693.0,204.826,204.9042,204.0148,204.308,38693.0
2024-09-06 12:00:00,208.87,209.46,208.05,208.05,21587.0,204.1418,204.7185,203.3404,203.3404,21587.0
2024-09-06 12:30:00,208.21,208.27,207.4,207.84,35711.0,203.4968,203.5554,202.7051,203.1352,35711.0
2024-09-06 13:00:00,207.53,207.79,207.06,207.37,42546.0,202.8322,203.0863,202.3728,202.6758,42546.0
2024-09-06 13:30:00,207.24,209.65,206.96,209.51,21785.0,202.5487,204.9042,202.2751,204.7673,21785.0
2024-09-06 14:00:00,209.66,209.68,208.88,209.36,18678.0,204.914,204.9335,204.1516,204.6207,18678.0
2024-09-06 14:30:00,209.29,209.43,208.58,208.58,15267.0,204.5523,204.6892,203.8584,203.8584,15267.0
2024-09-06 15:00:00,208.74,209.74,208.55,209.56,57132.0,204.0148,204.9921,203.8291,204.8162,57132.0
2024-09-06 15:30:00,209.51,209.84,208.02,208.16,284025.0,204.7673,205.0899,203.3111,203.4479,284025.0
2024-09-09 09:30:00,208.68,209.29,207.07,207.23,47538.0,203.9561,204.5523,202.3826,202.539,47538.0
2024-09-09 10:00:00,207.43,208.25,206.41,207.5,66614.0,202.7344,203.5359,201.7375,202.8028,66614.0
2024-09-09 10:30:00,207.36,208.57,207.23,207.81,40097.0,202.666,203.8486,202.539,203.1058,40097.0
2024-09-09 11:00:00,207.75,207.75,206.5,206.8,37249.0,203.0472,203.0472,201.8255,202.1187,37249.0
2024-09-09 11:30:00,206.95,207.92,206.81,207.73,27688.0,202.2653,203.2133,202.1285,203.0276,27688.0
2024-09-09 12:00:00,207.7,207.83,206.77,206.87,20518.0,202.9983,203.1254,202.0894,202.1871,20518.0
2024-09-09 12:30:00,206.87,207.88,206.87,207.81,30242.0,202.1871,203.1742,202.1871,203.1058,30242.0
2024-09-09 13:00:00,207.81,207.97,206.77,206.78,31803.0,203.1058,203.2622,202.0894,202.0991,31803.0
2024-09-09 13:30:00,206.89,207.02,205.78,205.78,37464.0,202.2067,202.3337,201.1218,201.1218,37464.0
2024-09-09 14:00:00,205.86,206.44,205.21,206.24,35017.0,201.2,201.7668,200.5647,201.5714,35017.0
2024-09-09 14:30:00,206.24,207.24,206.03,206.84,25159.0,201.5714,202.5487,201.3661,202.1578,25159.0
2024-09-09 15:00:00,206.77,208.22,206.52,208.06,50665.0,202.0894,203.5065,201.845,203.3502,50665.0
2024-09-09 15:30:00,208.02,208.18,206.92,207.5,213273.0,203.3111,203.4675,202.236,202.8028,213273.0
2024-09-10 09:30:00,207.67,207.87,206.01,206.5,30747.0,202.969,203.1645,201.3466,201.8255,30747.0
2024-09-10 10:00:00,206.27,206.68,204.19,205.55,65132.0,201.6007,202.0014,199.5678,200.897,65132.0
2024-09-10 10:30:00,205.54,206.72,205.36,206.57,25913.0,200.8872,202.0405,200.7113,201.8939,25913.0
2024-09-10 11:00:00,206.48,207.14,206.12,207.14,37952.0,201.8059,202.451,201.4541,202.451,37952.0
2024-09-10 11:30:00,207.2,207.41,205.0,205.0,19753.0,202.5096,202.7149,200.3594,200.3594,19753.0
2024-09-10 12:00:00,204.83,205.38,204.71,205.15,12908.0,200.1933,200.7308,200.076,200.506,12908.0
2024-09-10 12:30:00,205.1,206.2,205.08,206.04,18204.0,200.4572,201.5323,200.4376,201.3759,18204.0
2024-09-10 13:00:00,206.17,207.09,205.87,205.99,13243.0,201.503,202.4021,201.2097,201.327,13243.0
2024-09-10 13:30:00,205.92,206.15,205.61,205.62,11422.0,201.2586,201.4834,200.9556,200.9654,11422.0
2024-09-10 14:00:00,205.73,206.11,205.44,205.94,20263.0,201.0729,201.4443,200.7895,201.2782,20263.0
2024-09-10 14:30:00,205.86,206.51,205.85,206.43,15586.0,201.2,201.8353,201.1902,201.7571,15586.0
2024-09-10 15:00:00,206.58,207.49,206.48,207.29,23898.0,201.9037,202.7931,201.8059,202.5976,23898.0
2024-09-10 15:30:00,207.2,207.64,206.6,206.89,151259.0,202.5096,202.9397,201.9232,202.2067,151259.0
2024-09-11 09:30:00,206.02,206.51,202.88,204.05,51923.0,201.3564,201.8353,198.2874,199.4309,51923.0
2024-09-11 10:00:00,203.91,204.05,202.35,203.58,124770.0,199.2941,199.4309,197.7694,198.9716,124770.0
2024-09-11 10:30:00,203.66,205.77,203.48,205.69,27891.0,199.0498,201.112,198.8738,201.0338,27891.0
2024-09-11 11:00:00,205.77,207.13,205.35,206.92,35708.0,201.112,202.4412,200.7015,202.236,35708.0
2024-09-11 11:30:00,206.76,207.18,206.05,206.44,30454.0,202.0796,202.4901,201.3857,201.7668,30454.0
2024-09-11 12:00:00,206.31,206.78,205.99,206.41,9430.0,201.6398,202.0991,201.327,201.7375,9430.0
2024-09-11 12:30:00,206.51,206.64,206.16,206.48,11580.0,201.8353,201.9623,201.4932,201.8059,11580.0
2024-09-11 13:00:00,206.36,207.28,206.36,206.58,8419.0,201.6887,202.5878,201.6887,201.9037,8419.0
2024-09-11 13:30:00,206.71,207.51,206.58,206.94,8568.0,202.0307,202.8126,201.9037,202.2555,8568.0
2024-09-11 14:00:00,206.87,207.29,206.59,207.17,8277.0,202.1871,202.5976,201.9134,202.4803,8277.0
2024-09-11 14:30:00,207.18,207.86,206.98,207.26,18161.0,202.4901,203.1547,202.2946,202.5683,18161.0
2024-09-11 15:00:00,207.04,207.97,207.02,207.97,22189.0,202.3533,203.2622,202.3337,203.2622,22189.0
2024-09-11 15:30:00,207.74,208.43,207.04,208.28,139239.0,203.0374,203.7118,202.3533,203.5652,139239.0
2024-09-12 09:30:00,208.55,212.3,208.55,209.23,30949.0,203.8291,207.4942,203.8291,204.4937,30949.0
2024-09-12 10:00:00,209.6,211.31,209.01,211.31,24744.0,204.8553,206.5266,204.2787,206.5266,24744.0
2024-09-12 10:30:00,211.2,211.25,210.21,210.61,21233.0,206.4191,206.468,205.4515,205.8424,21233.0
2024-09-12 11:00:00,210.14,210.56,209.8,209.86,12641.0,205.3831,205.7936,205.0508,205.1094,12641.0
2024-09-12 11:30:00,210.0,210.78,209.83,210.2,11941.0,205.2463,206.0086,205.0801,205.4417,11941.0
2024-09-12 12:00:00,209.97,210.29,209.82,209.87,10245.0,205.2169,205.5297,205.0703,205.1192,10245.0
2024-09-12 12:30:00,210.07,210.24,209.28,210.18,14859.0,205.3147,205.4808,204.5426,205.4222,14859.0
2024-09-12 13:00:00,210.08,210.62,210.08,210.4,12077.0,205.3244,205.8522,205.3244,205.6372,12077.0
2024-09-12 13:30:00,210.58,212.35,210.58,212.06,13071.0,205.8131,207.5431,205.8131,207.2596,13071.0
2024-09-12 14:00:00,211.97,211.97,210.25,210.37,21408.0,207.1717,207.1717,205.4906,205.6079,21408.0
2024-09-12 14:30:00,210.25,210.48,209.11,209.62,16732.0,205.4906,205.7154,204.3764,204.8749,16732.0
2024-09-12 15:00:00,209.76,211.28,209.5,211.28,26833.0,205.0117,206.4973,204.7576,206.4973,26833.0
2024-09-12 15:30:00,211.21,211.4,209.62,210.7,107976.0,206.4289,206.6146,204.8749,205.9304,107976.0
2024-09-13 09:30:00,212.09,214.9,212.09,214.64,21579.0,207.2889,210.0353,207.2889,209.7812,21579.0
2024-09-13 10:00:00,214.63,215.95,213.75,215.63,28848.0,209.7714,211.0616,208.9114,210.7488,28848.0
2024-09-13 10:30:00,215.62,216.43,214.84,215.8,27409.0,210.739,211.5307,209.9767,210.915,27409.0
2024-09-13 11:00:00,215.77,215.79,215.24,215.4,38360.0,210.8856,210.9052,210.3676,210.524,38360.0
2024-09-13 11:30:00,215.29,216.96,215.29,216.5,20912.0,210.4165,212.0487,210.4165,211.5991,20912.0
2024-09-13 12:00:00,216.62,216.66,215.96,216.51,13170.0,211.7164,211.7555,211.0713,211.6089,13170.0
2024-09-13 12:30:00,216.48,216.88,216.3,216.53,6619.0,211.5796,211.9705,211.4036,211.6284,6619.0
2024-09-13 13:00:00,216.54,217.19,216.39,217.11,11986.0,211.6382,212.2735,211.4916,212.1953,11986.0
2024-09-13 13:30:00,217.11,217.35,216.15,216.33,20002.0,212.1953,212.4299,211.257,211.433,20002.0
2024-09-13 14:00:00,216.28,216.68,215.9,215.98,21743.0,211.3841,211.775,211.0127,211.0909,21743.0
2024-09-13 14:30:00,216.06,216.67,216.04,216.67,18314.0,211.1691,211.7653,211.1495,211.7653,18314.0
2024-09-13 15:00:00,216.66,217.48,216.38,217.31,24056.0,211.7555,212.5569,211.4818,212.3908,24056.0
2024-09-13 15:30:00,217.31,218.11,216.73,217.02,150194.0,212.3908,213.1727,211.8239,212.1073,150194.0
2024-09-16 09:30:00,217.24,219.05,216.06,216.26,52942.0,212.3224,214.0914,211.1691,211.3645,52942.0
2024-09-16 10:00:00,216.34,216.43,210.67,211.9,72741.0,211.4427,211.5307,205.9011,207.1032,72741.0
2024-09-16 10:30:00,211.92,215.16,211.52,214.78,68455.0,207.1228,210.2894,206.7318,209.9181,68455.0
2024-09-16 11:00:00,214.78,215.0,212.93,213.17,22103.0,209.9181,210.1331,208.1099,208.3445,22103.0
2024-09-16 11:30:00,212.98,214.07,212.7,213.03,23150.0,208.1588,209.2241,207.8851,208.2077,23150.0
2024-09-16 12:00:00,213.12,213.44,212.78,213.28,12989.0,208.2956,208.6084,207.9633,208.452,12989.0
2024-09-16 12:30:00,213.42,213.44,212.79,212.91,14902.0,208.5888,208.6084,207.9731,208.0904,14902.0
2024-09-16 13:00:00,213.01,213.07,212.12,212.31,23220.0,208.1881,208.2468,207.3183,207.504,23220.0
2024-09-16 13:30:00,212.48,212.87,212.04,212.87,18782.0,207.6701,208.0513,207.2401,208.0513,18782.0
2024-09-16 14:00:00,212.87,212.87,212.21,212.59,12531.0,208.0513,208.0513,207.4062,207.7776,12531.0
2024-09-16 14:30:00,212.65,212.75,212.22,212.48,12124.0,207.8363,207.934,207.416,207.6701,12124.0
2024-09-16 15:00:00,212.47,212.49,211.9,212.12,19980.0,207.6603,207.6799,207.1032,207.3183,19980.0
2024-09-16 15:30:00,212.19,213.06,211.61,212.43,89778.0,207.3867,208.237,206.8198,207.6212,89778.0
2024-09-17 09:30:00,213.6,214.0,212.5,212.65,18400.0,208.7648,209.1557,207.6897,207.8363,18400.0
2024-09-17 10:00:00,212.45,212.97,212.15,212.34,15577.0,207.6408,208.149,207.3476,207.5333,15577.0
2024-09-17 10:30:00,212.27,212.48,211.63,212.41,19950.0,207.4649,207.6701,206.8394,207.6017,19950.0
2024-09-17 11:00:00,212.4,214.01,212.39,213.74,29438.0,207.5919,209.1655,207.5822,208.9016,29438.0
2024-09-17 11:30:00,213.65,214.36,213.41,213.48,28720.0,208.8136,209.5076,208.5791,208.6475,28720.0
2024-09-17 12:00:00,213.42,214.2,212.85,214.2,83468.0,208.5888,209.3512,208.0317,209.3512,83468.0
2024-09-17 12:30:00,214.12,214.14,212.9,213.39,26335.0,209.273,209.2925,208.0806,208.5595,26335.0
2024-09-17 13:00:00,213.47,214.1,213.46,213.79,9750.0,208.6377,209.2534,208.6279,208.9505,9750.0
2024-09-17 13:30:00,213.78,213.9,212.34,213.9,62886.0,208.9407,209.058,207.5333,209.058,62886.0
2024-09-17 14:00:00,213.77,214.0,213.24,213.3,17442.0,208.9309,209.1557,208.4129,208.4716,17442.0
2024-09-17 14:30:00,213.15,213.93,213.15,213.62,17916.0,208.3249,209.0873,208.3249,208.7843,17916.0
2024-09-17 15:00:00,213.45,213.68,213.15,213.3,11231.0,208.6182,208.843,208.3249,208.4716,11231.0
2024-09-17 15:30:00,213.25,213.54,212.61,213.1,78534.0,208.4227,208.7061,207.7972,208.2761,78534.0
2024-09-18 09:30:00,214.45,216.39,212.62,214.25,75471.0,209.5955,211.4916,207.8069,209.4,75471.0
2024-09-18 10:00:00,214.24,214.24,212.81,213.66,30061.0,209.3903,209.3903,207.9926,208.8234,30061.0
2024-09-18 10:30:00,213.64,213.64,211.97,212.67,22184.0,208.8039,208.8039,207.1717,207.8558,22184.0
2024-09-18 11:00:00,212.7,213.64,212.58,213.32,29264.0,207.8851,208.8039,207.7679,208.4911,29264.0
2024-09-18 11:30:00,213.11,213.31,211.7,211.7,29135.0,208.2859,208.4813,206.9078,206.9078,29135.0
2024-09-18 12:00:00,211.67,212.17,211.23,212.17,13805.0,206.8785,207.3671,206.4484,207.3671,13805.0
2024-09-18 12:30:00,212.05,212.73,211.84,212.73,12541.0,207.2498,207.9145,207.0446,207.9145,12541.0
2024-09-18 13:00:00,212.63,212.81,212.05,212.27,16348.0,207.8167,207.9926,207.2498,207.4649,16348.0
2024-09-18 13:30:00,212.31,213.27,212.24,212.27,26650.0,207.504,208.4422,207.4355,207.4649,26650.0
2024-09-18 14:00:00,212.28,216.62,210.5,215.42,64568.0,207.4746,211.7164,205.7349,210.5436,64568.0
2024-09-18 14:30:00,215.89,219.03,214.28,214.69,85790.0,211.0029,214.0718,209.4294,209.8301,85790.0
2024-09-18 15:00:00,214.06,215.91,212.64,214.12,25318.0,209.2143,211.0225,207.8265,209.273,25318.0
2024-09-18 15:30:00,214.3,215.04,211.76,212.47,121047.0,209.4489,210.1722,206.9664,207.6603,121047.0
2024-09-19 09:30:00,216.87,218.27,215.24,217.06,50451.0,211.9607,213.329,210.3676,212.1464,50451.0
2024-09-19 10:00:00,216.99,216.99,213.23,214.12,36311.0,212.078,212.078,208.4031,209.273,36311.0
2024-09-19 10:30:00,214.2,215.89,214.2,215.56,20619.0,209.3512,211.0029,209.3512,210.6804,20619.0
2024-09-19 11:00:00,215.77,218.0,215.67,216.08,32204.0,210.8856,213.0652,210.7879,211.1886,32204.0
2024-09-19 11:30:00,215.7,215.79,214.89,215.5,18907.0,210.8172,210.9052,210.0256,210.6218,18907.0
2024-09-19 12:00:00,215.39,216.89,215.25,216.77,12714.0,210.5142,211.9803,210.3774,211.863,12714.0
2024-09-19 12:30:00,216.85,218.19,216.59,218.1,19668.0,211.9412,213.2509,211.6871,213.1629,19668.0
2024-09-19 13:00:00,218.18,218.18,217.28,217.63,12052.0,213.2411,213.2411,212.3615,212.7035,12052.0
2024-09-19 13:30:00,217.56,217.89,217.35,217.79,11325.0,212.6351,212.9577,212.4299,212.8599,11325.0
2024-09-19 14:00:00,217.72,217.72,215.96,216.06,21499.0,212.7915,212.7915,211.0713,211.1691,21499.0
2024-09-19 14:30:00,216.11,216.19,215.49,215.63,20710.0,211.2179,211.2961,210.612,210.7488,20710.0
2024-09-19 15:00:00,215.98,216.4,215.57,215.63,12572.0,211.0909,211.5014,210.6902,210.7488,12572.0
2024-09-19 15:30:00,215.67,216.2,214.84,215.35,76756.0,210.7879,211.3059,209.9767,210.4751,76756.0
2024-09-20 09:30:00,214.0,214.5,211.58,211.89,69175.0,210.2383,210.7295,207.8608,208.1654,69175.0
2024-09-20 10:00:00,212.03,212.54,211.04,212.53,15175.0,208.3029,208.804,207.3303,208.7941,15175.0
2024-09-20 10:30:00,212.76,212.96,212.33,212.38,11782.0,209.0201,209.2166,208.5976,208.6468,11782.0
2024-09-20 11:00:00,212.22,212.29,211.48,211.71,10569.0,208.4896,208.5584,207.7626,207.9885,10569.0
2024-09-20 11:30:00,211.61,212.38,211.52,212.21,10332.0,207.8903,208.6468,207.8019,208.4798,10332.0
2024-09-20 12:00:00,212.06,212.81,212.05,212.53,4654.0,208.3324,209.0692,208.3226,208.7941,4654.0
2024-09-20 12:30:00,212.67,212.97,212.55,212.6,7842.0,208.9317,209.2264,208.8138,208.8629,7842.0
2024-09-20 13:00:00,212.66,212.93,212.34,212.55,10337.0,208.9218,209.1871,208.6075,208.8138,10337.0
2024-09-20 13:30:00,212.4,212.65,212.15,212.23,5650.0,208.6664,208.912,208.4208,208.4994,5650.0
2024-09-20 14:00:00,212.35,212.81,211.63,212.52,18600.0,208.6173,209.0692,207.91,208.7843,18600.0
2024-09-20 14:30:00,212.31,213.64,212.17,213.41,57126.0,208.578,209.8846,208.4405,209.6587,57126.0
2024-09-20 15:00:00,213.4,213.58,212.1,212.54,26061.0,209.6488,209.8257,208.3717,208.804,26061.0
2024-09-20 15:30:00,212.24,212.53,211.5,212.47,125940.0,208.5092,208.7941,207.7822,208.7352,125940.0
2024-09-23 09:30:00,213.39,213.63,210.32,211.4,48842.0,209.639,209.8748,206.623,207.684,48842.0
2024-09-23 10:00:00,211.62,211.81,210.12,210.97,30244.0,207.9001,208.0868,206.4265,207.2616,30244.0
2024-09-23 10:30:00,211.04,211.43,210.35,210.72,33888.0,207.3303,207.7135,206.6525,207.016,33888.0
2024-09-23 11:00:00,210.72,211.42,210.2,211.3,13828.0,207.016,207.7036,206.5051,207.5858,13828.0
2024-09-23 11:30:00,211.71,213.38,211.71,213.03,18970.0,207.9885,209.6292,207.9885,209.2853,18970.0
2024-09-23 12:00:00,212.93,213.82,212.86,213.61,15480.0,209.1871,210.0615,209.1183,209.8551,15480.0
2024-09-23 12:30:00,213.58,214.52,213.29,214.26,31477.0,209.8257,210.7492,209.5408,210.4937,31477.0
2024-09-23 13:00:00,214.2,214.44,213.75,214.15,25154.0,210.4348,210.6706,209.9927,210.3857,25154.0
2024-09-23 13:30:00,214.14,214.46,213.99,214.12,16578.0,210.3758,210.6902,210.2285,210.3562,16578.0
2024-09-23 14:00:00,214.12,214.12,213.14,213.2,19606.0,210.3562,210.3562,209.3934,209.4524,19606.0
2024-09-23 14:30:00,213.2,214.1,213.2,214.05,18459.0,209.4524,210.3365,209.4524,210.2874,18459.0
2024-09-23 15:00:00,214.05,214.79,214.02,214.56,31470.0,210.2874,211.0144,210.2579,210.7885,31470.0
2024-09-23 15:30:00,214.58,215.75,214.37,215.21,158397.0,210.8081,211.9575,210.6018,211.427,158397.0
2024-09-24 09:30:00,216.73,218.47,215.45,217.34,39882.0,212.9203,214.6297,211.6628,213.5196,39882.0
2024-09-24 10:00:00,217.1,217.29,216.07,216.89,15709.0,213.2838,213.4705,212.2719,213.0775,15709.0
2024-09-24 10:30:00,216.84,217.07,216.09,216.56,7690.0,213.0284,213.2543,212.2916,212.7533,7690.0
2024-09-24 11:00:00,216.35,217.2,216.34,216.87,12835.0,212.547,213.382,212.5372,213.0578,12835.0
2024-09-24 11:30:00,216.87,217.08,216.2,216.64,25639.0,213.0578,213.2642,212.3996,212.8319,25639.0
2024-09-24 12:00:00,216.65,216.75,215.85,216.27,8139.0,212.8417,212.94,212.0558,212.4684,8139.0
2024-09-24 12:30:00,216.2,216.72,216.09,216.62,10300.0,212.3996,212.9105,212.2916,212.8122,10300.0
2024-09-24 13:00:00,216.57,216.96,216.5,216.65,8999.0,212.7631,213.1463,212.6943,212.8417,8999.0
2024-09-24 13:30:00,216.76,216.86,216.49,216.76,7833.0,212.9498,213.048,212.6845,212.9498,7833.0
2024-09-24 14:00:00,216.75,217.18,216.69,216.76,18819.0,212.94,213.3624,212.881,212.9498,18819.0
2024-09-24 14:30:00,216.88,217.18,216.64,216.98,14182.0,213.0677,213.3624,212.8319,213.1659,14182.0
2024-09-24 15:00:00,216.9,217.03,215.54,215.54,31257.0,213.0873,213.215,211.7512,211.7512,31257.0
2024-09-24 15:30:00,215.44,217.18,215.4,217.04,115194.0,211.653,213.3624,211.6137,213.2249,115194.0
2024-09-25 09:30:00,217.19,217.59,215.3,215.5,36035.0,213.3722,213.7652,211.5154,211.7119,36035.0
2024-09-25 10:00:00,215.84,217.04,215.84,216.06,14478.0,212.046,213.2249,212.046,212.2621,14478.0
2024-09-25 10:30:00,216.06,216.77,216.04,216.45,15401.0,212.2621,212.9596,212.2424,212.6452,15401.0
2024-09-25 11:00:00,216.45,216.65,216.03,216.26,15427.0,212.6452,212.8417,212.2326,212.4586,15427.0
2024-09-25 11:30:00,216.12,216.14,215.42,215.55,7358.0,212.321,212.3407,211.6333,211.761,7358.0
2024-09-25 12:00:00,215.54,216.03,215.34,215.47,15710.0,211.7512,212.2326,211.5547,211.6825,15710.0
2024-09-25 12:30:00,215.48,216.01,215.38,215.54,23460.0,211.6923,212.213,211.594,211.7512,23460.0
2024-09-25 13:00:00,215.64,215.71,214.85,214.85,16862.0,211.8495,211.9182,211.0734,211.0734,16862.0
2024-09-25 13:30:00,214.91,215.12,214.46,214.9,12535.0,211.1323,211.3386,210.6902,211.1225,12535.0
2024-09-25 14:00:00,214.9,215.38,214.85,215.34,12450.0,211.1225,211.594,211.0734,211.5547,12450.0
2024-09-25 14:30:00,215.25,215.51,214.89,215.0,12460.0,211.4663,211.7218,211.1126,211.2207,12460.0
2024-09-25 15:00:00,214.93,215.64,214.9,215.53,22917.0,211.1519,211.8495,211.1225,211.7414,22917.0
2024-09-25 15:30:00,215.5,216.04,214.7,215.16,105781.0,211.7119,212.2424,210.926,211.3779,105781.0
2024-09-26 09:30:00,221.19,226.12,220.58,223.92,181531.0,217.3019,222.1452,216.7026,219.9839,181531.0
2024-09-26 10:00:00,224.15,227.05,220.62,221.28,60650.0,220.2099,223.0589,216.7419,217.3903,60650.0
2024-09-26 10:30:00,221.3,222.5,219.96,220.31,25832.0,217.41,218.5889,216.0935,216.4374,25832.0
2024-09-26 11:00:00,220.21,221.18,220.05,220.06,21158.0,216.3391,217.2921,216.1819,216.1918,21158.0
2024-09-26 11:30:00,219.86,219.92,218.21,218.21,20309.0,215.9953,216.0542,214.3743,214.3743,20309.0
2024-09-26 12:00:00,218.17,218.82,217.43,217.43,10947.0,214.335,214.9736,213.608,213.608,10947.0
2024-09-26 12:30:00,217.25,218.2,217.11,218.08,10052.0,213.4312,214.3645,213.2936,214.2466,10052.0
2024-09-26 13:00:00,217.87,218.18,216.37,217.0,11076.0,214.0403,214.3448,212.5666,213.1856,11076.0
2024-09-26 13:30:00,217.02,217.6,216.4,217.13,9324.0,213.2052,213.775,212.5961,213.3133,9324.0
2024-09-26 14:00:00,217.13,217.26,216.34,216.84,15050.0,213.3133,213.441,212.5372,213.0284,15050.0
2024-09-26 14:30:00,216.74,217.04,216.45,216.6,14152.0,212.9301,213.2249,212.6452,212.7926,14152.0
2024-09-26 15:00:00,216.62,217.46,215.98,216.04,29771.0,212.8122,213.6375,212.1835,212.2424,29771.0
2024-09-26 15:30:00,215.99,217.32,215.67,217.12,147881.0,212.1933,213.4999,211.8789,213.3035,147881.0
2024-09-27 09:30:00,217.62,217.62,212.96,213.03,71900.0,213.7947,213.7947,209.2166,209.2853,71900.0
2024-09-27 10:00:00,213.24,214.1,212.45,213.55,43672.0,209.4917,210.3365,208.7155,209.7962,43672.0
2024-09-27 10:30:00,213.45,213.97,212.5,213.03,37919.0,209.698,210.2088,208.7647,209.2853,37919.0
2024-09-27 11:00:00,213.16,213.16,209.72,211.45,73946.0,209.4131,209.4131,206.0335,207.7331,73946.0
2024-09-27 11:30:00,211.3,211.69,210.86,211.43,36143.0,207.5858,207.9689,207.1535,207.7135,36143.0
2024-09-27 12:00:00,211.29,211.31,209.1,209.57,61641.0,207.5759,207.5956,205.4244,205.8862,61641.0
2024-09-27 12:30:00,209.57,210.01,209.17,209.32,44475.0,205.8862,206.3184,205.4932,205.6406,44475.0
2024-09-27 13:00:00,209.32,210.36,209.05,209.61,53528.0,205.6406,206.6623,205.3753,205.9255,53528.0
2024-09-27 13:30:00,209.62,209.63,208.72,209.26,43143.0,205.9353,205.9451,205.0511,205.5816,43143.0
2024-09-27 14:00:00,209.31,209.52,207.33,207.33,40180.0,205.6307,205.837,203.6855,203.6855,40180.0
2024-09-27 14:30:00,207.44,209.04,206.65,208.81,53252.0,203.7936,205.3655,203.0175,205.1395,53252.0
2024-09-27 15:00:00,208.74,210.71,208.68,210.59,57026.0,205.0708,207.0061,205.0118,206.8882,57026.0
2024-09-27 15:30:00,210.55,210.55,209.01,209.18,182002.0,206.8489,206.8489,205.336,205.503,182002.0
2024-09-30 09:30:00,208.46,208.58,205.1,207.91,56108.0,204.7957,204.9136,201.4947,204.2553,56108.0
2024-09-30 10:00:00,207.87,207.87,206.49,206.74,46861.0,204.216,204.216,202.8603,203.1059,46861.0
2024-09-30 10:30:00,206.78,208.41,206.78,208.4,29859.0,203.1452,204.7466,203.1452,204.7367,29859.0
2024-09-30 11:00:00,208.41,208.73,207.79,207.89,21623.0,204.7466,205.0609,204.1375,204.2357,21623.0
2024-09-30 11:30:00,207.9,207.93,206.99,207.05,14290.0,204.2455,204.275,203.3515,203.4105,14290.0
2024-09-30 12:00:00,207.03,207.56,206.52,206.79,17456.0,203.3908,203.9115,202.8898,203.155,17456.0
2024-09-30 12:30:00,206.81,207.07,206.26,206.88,15438.0,203.1747,203.4301,202.6343,203.2435,15438.0
2024-09-30 13:00:00,207.03,207.03,206.38,206.6,15088.0,203.3908,203.3908,202.7522,202.9684,15088.0
2024-09-30 13:30:00,206.55,207.09,206.37,206.82,21937.0,202.9193,203.4498,202.7424,203.1845,21937.0
2024-09-30 14:00:00,206.83,207.11,205.15,205.83,21377.0,203.1943,203.4694,201.5439,202.2119,21377.0
2024-09-30 14:30:00,205.83,206.8,205.52,206.08,17237.0,202.2119,203.1649,201.9074,202.4575,17237.0
2024-09-30 15:00:00,206.08,206.91,205.9,206.58,41597.0,202.4575,203.2729,202.2807,202.9487,41597.0
2024-09-30 15:30:00,206.58,209.32,206.45,208.7,137328.0,202.9487,205.6406,202.821,205.0315,137328.0
2024-10-01 09:30:00,205.77,207.67,202.91,204.19,29871.0,202.153,204.0196,199.3432,200.6007,29871.0
2024-10-01 10:00:00,204.43,205.0,202.7,203.86,38143.0,200.8365,201.3965,199.1369,200.2765,38143.0
2024-10-01 10:30:00,203.41,204.59,202.86,204.59,27652.0,199.8344,200.9937,199.2941,200.9937,27652.0
2024-10-01 11:00:00,204.48,205.87,203.77,205.86,15128.0,200.8856,202.2512,200.1881,202.2414,15128.0
2024-10-01 11:30:00,205.86,206.31,205.3,205.37,11757.0,202.2414,202.6835,201.6912,201.76,11757.0
2024-10-01 12:00:00,205.31,205.55,204.83,205.2,16459.0,201.701,201.9368,201.2295,201.593,16459.0
2024-10-01 12:30:00,205.05,205.87,204.51,205.87,18964.0,201.4456,202.2512,200.9151,202.2512,18964.0
2024-10-01 13:00:00,205.68,205.71,204.77,204.96,7596.0,202.0645,202.094,201.1705,201.3572,7596.0
2024-10-01 13:30:00,204.74,205.54,204.67,205.45,18744.0,201.1411,201.927,201.0723,201.8386,18744.0
2024-10-01 14:00:00,205.48,206.59,205.47,206.36,8228.0,201.8681,202.9585,201.8582,202.7326,8228.0
2024-10-01 14:30:00,206.34,206.34,205.46,205.78,12526.0,202.7129,202.7129,201.8484,202.1628,12526.0
2024-10-01 15:00:00,205.66,205.71,205.06,205.1,12981.0,202.0449,202.094,201.4554,201.4947,12981.0
2024-10-01 15:30:00,204.99,205.79,204.67,205.58,141675.0,201.3867,202.1726,201.0723,201.9663,141675.0
2024-10-02 09:30:00,203.61,204.06,202.1,203.85,22891.0,200.0309,200.473,198.5475,200.2667,22891.0
2024-10-02 10:00:00,203.7,205.16,203.36,205.16,16667.0,200.1193,201.5537,199.7853,201.5537,16667.0
2024-10-02 10:30:00,204.94,205.09,204.49,204.81,8166.0,201.3376,201.4849,200.8955,201.2098,8166.0
2024-10-02 11:00:00,204.84,205.28,204.41,204.61,7475.0,201.2393,201.6716,200.8169,201.0134,7475.0
2024-10-02 11:30:00,204.72,204.9,204.42,204.67,10154.0,201.1214,201.2983,200.8267,201.0723,10154.0
2024-10-02 12:00:00,204.53,204.68,203.69,204.15,5907.0,200.9348,201.0821,200.1095,200.5614,5907.0
2024-10-02 12:30:00,204.06,204.16,203.54,203.57,6774.0,200.473,200.5713,199.9622,199.9916,6774.0
2024-10-02 13:00:00,203.55,204.16,203.18,204.03,6689.0,199.972,200.5713,199.6085,200.4435,6689.0
2024-10-02 13:30:00,203.98,204.45,203.6,204.36,8769.0,200.3944,200.8562,200.0211,200.7677,8769.0
2024-10-02 14:00:00,204.41,204.47,203.3,203.63,12838.0,200.8169,200.8758,199.7264,200.0506,12838.0
2024-10-02 14:30:00,203.54,204.28,203.5,204.12,11000.0,199.9622,200.6892,199.9229,200.532,11000.0
2024-10-02 15:00:00,204.13,204.14,203.46,203.49,15045.0,200.5418,200.5516,199.8836,199.913,15045.0
2024-10-02 15:30:00,203.41,205.38,203.07,205.28,102665.0,199.8344,201.7698,199.5004,201.6716,102665.0
2024-10-03 09:30:00,203.8,205.04,202.42,203.84,13070.0,200.2176,201.4358,198.8618,200.2569,13070.0
2024-10-03 10:00:00,203.95,205.26,203.11,203.53,36532.0,200.365,201.6519,199.5397,199.9523,36532.0
2024-10-03 10:30:00,203.77,204.38,202.99,203.37,12115.0,200.1881,200.7874,199.4218,199.7951,12115.0
2024-10-03 11:00:00,203.38,204.66,202.97,204.49,12349.0,199.805,201.0625,199.4022,200.8955,12349.0
2024-10-03 11:30:00,204.5,205.57,204.16,205.03,15516.0,200.9053,201.9565,200.5713,201.426,15516.0
2024-10-03 12:00:00,204.95,206.59,204.95,206.3,16918.0,201.3474,202.9585,201.3474,202.6736,16918.0
2024-10-03 12:30:00,206.17,206.44,205.35,206.25,16818.0,202.5459,202.8112,201.7403,202.6245,16818.0
2024-10-03 13:00:00,206.22,206.61,205.76,206.26,17092.0,202.5951,202.9782,202.1431,202.6343,17092.0
2024-10-03 13:30:00,205.98,206.9,205.98,206.62,14354.0,202.3593,203.2631,202.3593,202.988,14354.0
2024-10-03 14:00:00,206.48,207.59,206.48,207.46,29484.0,202.8505,203.941,202.8505,203.8133,29484.0
2024-10-03 14:30:00,207.46,207.46,206.87,206.96,22234.0,203.8133,203.8133,203.2336,203.322,22234.0
2024-10-03 15:00:00,206.96,207.71,206.85,207.44,26420.0,203.322,204.0589,203.214,203.7936,26420.0
2024-10-03 15:30:00,207.44,208.16,207.11,207.53,110847.0,203.7936,204.501,203.4694,203.882,110847.0
2024-10-04 09:30:00,212.0,216.33,212.0,215.93,68662.0,208.2735,212.5273,208.2735,212.1344,68662.0
2024-10-04 10:00:00,215.79,216.23,214.2,214.87,31756.0,211.9968,212.4291,210.4348,211.093,31756.0
2024-10-04 10:30:00,214.75,217.6,214.54,217.6,27935.0,210.9751,213.775,210.7688,213.775,27935.0
2024-10-04 11:00:00,217.72,217.72,215.41,215.81,21722.0,213.8929,213.8929,211.6235,212.0165,21722.0
2024-10-04 11:30:00,215.68,217.16,215.56,217.16,13530.0,211.8888,213.3427,211.7709,213.3427,13530.0
2024-10-04 12:00:00,217.09,217.1,215.88,216.18,13689.0,213.274,213.2838,212.0852,212.38,13689.0
2024-10-04 12:30:00,216.21,217.75,216.08,217.25,21781.0,212.4094,213.9224,212.2817,213.4312,21781.0
2024-10-04 13:00:00,217.11,217.11,215.98,216.14,18971.0,213.2936,213.2936,212.1835,212.3407,18971.0
2024-10-04 13:30:00,216.18,216.3,214.6,214.68,30422.0,212.38,212.4979,210.8277,210.9063,30422.0
2024-10-04 14:00:00,214.68,215.2,214.28,214.28,24801.0,210.9063,211.4172,210.5134,210.5134,24801.0
2024-10-04 14:30:00,214.28,214.57,213.71,214.24,24412.0,210.5134,210.7983,209.9534,210.4741,24412.0
2024-10-04 15:00:00,214.24,214.93,214.08,214.77,40884.0,210.4741,211.1519,210.3169,210.9948,40884.0
2024-10-04 15:30:00,214.76,215.23,214.25,215.12,140774.0,210.9849,211.4467,210.4839,211.3386,140774.0
2024-10-07 09:30:00,213.0,214.0,208.59,208.8,35038.0,209.2559,210.2383,204.9234,205.1297,35038.0
2024-10-07 10:00:00,208.59,209.08,205.59,205.83,32029.0,204.9234,205.4048,201.9761,202.2119,32029.0
2024-10-07 10:30:00,205.86,205.86,202.32,202.37,42435.0,202.2414,202.2414,198.7636,198.8127,42435.0
2024-10-07 11:00:00,202.51,203.3,201.77,202.06,38350.0,198.9503,199.7264,198.2233,198.5082,38350.0
2024-10-07 11:30:00,202.12,202.57,201.27,201.93,34575.0,198.5671,199.0092,197.7321,198.3805,34575.0
2024-10-07 12:00:00,201.92,204.0,201.52,203.56,41297.0,198.3706,200.4141,197.9777,199.9818,41297.0
2024-10-07 12:30:00,203.62,204.58,203.44,204.29,26845.0,200.0408,200.9839,199.8639,200.699,26845.0
2024-10-07 13:00:00,204.17,204.99,204.16,204.54,25014.0,200.5811,201.3867,200.5713,200.9446,25014.0
2024-10-07 13:30:00,204.55,205.16,204.0,204.67,25159.0,200.9544,201.5537,200.4141,201.0723,25159.0
2024-10-07 14:00:00,204.63,205.16,204.1,205.02,26033.0,201.033,201.5537,200.5123,201.4161,26033.0
2024-10-07 14:30:00,204.95,205.55,204.19,204.69,34186.0,201.3474,201.9368,200.6007,201.0919,34186.0
2024-10-07 15:00:00,204.68,206.24,204.68,206.0,25696.0,201.0821,202.6147,201.0821,202.3789,25696.0
2024-10-07 15:30:00,206.0,207.22,205.73,206.2,113441.0,202.3789,203.5775,202.1137,202.5754,113441.0
2024-10-08 09:30:00,207.97,208.25,205.99,206.62,28892.0,204.3143,204.5894,202.3691,202.988,28892.0
2024-10-08 10:00:00,206.97,207.24,205.41,205.78,12242.0,203.3319,203.5971,201.7993,202.1628,12242.0
2024-10-08 10:30:00,205.78,207.61,205.42,205.8,20022.0,202.1628,203.9606,201.8091,202.1824,20022.0
2024-10-08 11:00:00,205.61,206.43,205.32,206.43,14062.0,201.9958,202.8014,201.7109,202.8014,14062.0
2024-10-08 11:30:00,206.51,207.07,206.01,206.39,13949.0,202.88,203.4301,202.3887,202.7621,13949.0
2024-10-08 12:00:00,206.52,206.67,206.18,206.36,10247.0,202.8898,203.0371,202.5558,202.7326,10247.0
2024-10-08 12:30:00,206.49,206.94,206.29,206.29,7418.0,202.8603,203.3024,202.6638,202.6638,7418.0
2024-10-08 13:00:00,206.27,206.33,205.01,205.31,5390.0,202.6442,202.7031,201.4063,201.701,5390.0
2024-10-08 13:30:00,205.09,205.71,204.97,205.71,11414.0,201.4849,202.094,201.367,202.094,11414.0
2024-10-08 14:00:00,205.86,205.86,204.96,205.23,10115.0,202.2414,202.2414,201.3572,201.6225,10115.0
2024-10-08 14:30:00,205.22,205.99,205.13,205.74,24103.0,201.6126,202.3691,201.5242,202.1235,24103.0
2024-10-08 15:00:00,205.65,205.7,205.37,205.64,10172.0,202.0351,202.0842,201.76,202.0252,10172.0
2024-10-08 15:30:00,205.56,206.31,205.3,205.56,69401.0,201.9467,202.6835,201.6912,201.9467,69401.0
2024-10-09 09:30:00,206.36,207.31,204.53,205.53,41072.0,202.7326,203.6659,200.9348,201.9172,41072.0
2024-10-09 10:00:00,205.8,205.8,203.3,204.25,33372.0,202.1824,202.1824,199.7264,200.6597,33372.0
2024-10-09 10:30:00,203.89,204.47,203.25,204.47,23771.0,200.306,200.8758,199.6773,200.8758,23771.0
2024-10-09 11:00:00,204.47,204.66,203.9,204.41,14848.0,200.8758,201.0625,200.3158,200.8169,14848.0
2024-10-09 11:30:00,204.41,205.45,204.24,205.14,16887.0,200.8169,201.8386,200.6499,201.534,16887.0
2024-10-09 12:00:00,205.03,205.06,204.59,204.8,17471.0,201.426,201.4554,200.9937,201.2,17471.0
2024-10-09 12:30:00,204.67,204.76,204.04,204.4,9891.0,201.0723,201.1607,200.4534,200.807,9891.0
2024-10-09 13:00:00,204.08,204.2,203.39,203.94,14171.0,200.4927,200.6106,199.8148,200.3551,14171.0
2024-10-09 13:30:00,203.91,203.91,203.3,203.73,28517.0,200.3257,200.3257,199.7264,200.1488,28517.0
2024-10-09 14:00:00,203.75,204.03,203.26,203.84,8409.0,200.1685,200.4435,199.6871,200.2569,8409.0
2024-10-09 14:30:00,203.73,204.17,203.65,204.05,13463.0,200.1488,200.5811,200.0702,200.4632,13463.0
2024-10-09 15:00:00,204.09,204.19,203.78,204.01,16076.0,200.5025,200.6007,200.1979,200.4239,16076.0
2024-10-09 15:30:00,204.06,204.13,202.74,202.89,92092.0,200.473,200.5418,199.1762,199.3236,92092.0
2024-10-10 09:30:00,201.95,201.95,199.24,200.82,36983.0,198.4001,198.4001,195.7377,197.29,36983.0
2024-10-10 10:00:00,201.03,202.51,201.03,202.0,16888.0,197.4963,198.9503,197.4963,198.4492,16888.0
2024-10-10 10:30:00,201.77,202.86,201.77,202.68,9634.0,198.2233,199.2941,198.2233,199.1173,9634.0
2024-10-10 11:00:00,202.48,203.27,202.18,203.1,19587.0,198.9208,199.6969,198.6261,199.5299,19587.0
2024-10-10 11:30:00,203.21,203.23,202.32,202.66,18924.0,199.638,199.6576,198.7636,199.0976,18924.0
2024-10-10 12:00:00,202.65,203.11,202.33,202.76,11564.0,199.0878,199.5397,198.7734,199.1959,11564.0
2024-10-10 12:30:00,202.76,203.12,202.48,202.72,13027.0,199.1959,199.5495,198.9208,199.1566,13027.0
2024-10-10 13:00:00,202.72,202.91,202.63,202.76,13009.0,199.1566,199.3432,199.0682,199.1959,13009.0
2024-10-10 13:30:00,202.82,202.84,201.31,201.5,18114.0,199.2548,199.2745,197.7714,197.958,18114.0
2024-10-10 14:00:00,201.41,201.41,200.63,201.09,22223.0,197.8696,197.8696,197.1033,197.5552,22223.0
2024-10-10 14:30:00,201.11,201.46,200.73,200.76,21955.0,197.5749,197.9187,197.2016,197.231,21955.0
2024-10-10 15:00:00,200.78,200.91,200.15,200.66,34310.0,197.2507,197.3784,196.6318,197.1328,34310.0
2024-10-10 15:30:00,200.74,200.99,200.46,200.59,93486.0,197.2114,197.457,196.9363,197.064,93486.0
2024-10-11 09:30:00,201.32,204.25,201.32,203.94,24914.0,197.7812,200.6597,197.7812,200.3551,24914.0
2024-10-11 10:00:00,204.0,205.56,204.0,204.52,44061.0,200.4141,201.9467,200.4141,200.9249,44061.0
2024-10-11 10:30:00,204.38,206.23,204.32,205.31,18243.0,200.7874,202.6049,200.7284,201.701,18243.0
2024-10-11 11:00:00,205.18,205.98,205.04,205.98,18195.0,201.5733,202.3593,201.4358,202.3593,18195.0
2024-10-11 11:30:00,205.93,206.93,205.76,206.9,28700.0,202.3101,203.2926,202.1431,203.2631,28700.0
2024-10-11 12:00:00,206.77,207.0,205.0,205.03,15676.0,203.1354,203.3613,201.3965,201.426,15676.0
2024-10-11 12:30:00,204.9,205.33,204.9,205.25,7072.0,201.2983,201.7207,201.2983,201.6421,7072.0
2024-10-11 13:00:00,205.41,205.44,204.87,205.06,6631.0,201.7993,201.8288,201.2688,201.4554,6631.0
2024-10-11 13:30:00,205.0,205.26,204.96,205.26,3864.0,201.3965,201.6519,201.3572,201.6519,3864.0
2024-10-11 14:00:00,205.15,205.29,204.64,205.03,18128.0,201.5439,201.6814,201.0428,201.426,18128.0
2024-10-11 14:30:00,205.09,205.42,204.87,205.24,15293.0,201.4849,201.8091,201.2688,201.6323,15293.0
2024-10-11 15:00:00,205.17,205.75,205.14,205.27,15104.0,201.5635,202.1333,201.534,201.6618,15104.0
2024-10-11 15:30:00,205.17,205.89,204.82,205.39,80034.0,201.5635,202.2709,201.2197,201.7796,80034.0
2024-10-14 09:30:00,205.51,205.84,202.55,202.98,36956.0,201.8975,202.2217,198.9896,199.412,36956.0
2024-10-14 10:00:00,202.98,203.57,201.04,201.69,35701.0,199.412,199.9916,197.5061,198.1447,35701.0
2024-10-14 10:30:00,201.87,202.54,201.26,201.71,23144.0,198.3215,198.9797,197.7222,198.1643,23144.0
2024-10-14 11:00:00,201.9,203.28,201.55,202.7,34060.0,198.351,199.7067,198.0071,199.1369,34060.0
2024-10-14 11:30:00,202.5,203.61,202.42,203.61,30946.0,198.9404,200.0309,198.8618,200.0309,30946.0
2024-10-14 12:00:00,203.64,204.21,203.63,204.21,39491.0,200.0604,200.6204,200.0506,200.6204,39491.0
2024-10-14 12:30:00,204.23,205.12,203.73,204.91,32471.0,200.64,201.5144,200.1488,201.3081,32471.0
2024-10-14 13:00:00,204.98,205.11,204.72,204.79,12831.0,201.3768,201.5046,201.1214,201.1902,12831.0
2024-10-14 13:30:00,204.73,205.22,204.54,204.9,15615.0,201.1312,201.6126,200.9446,201.2983,15615.0
2024-10-14 14:00:00,204.9,204.98,204.54,204.85,14393.0,201.2983,201.3768,200.9446,201.2491,14393.0
2024-10-14 14:30:00,204.84,205.01,204.34,204.44,16514.0,201.2393,201.4063,200.7481,200.8463,16514.0
2024-10-14 15:00:00,204.47,205.06,204.33,204.98,21282.0,200.8758,201.4554,200.7383,201.3768,21282.0
2024-10-14 15:30:00,205.0,205.5,204.53,204.87,152199.0,201.3965,201.8877,200.9348,201.2688,152199.0
2024-10-15 09:30:00,204.67,209.46,204.25,208.45,47571.0,201.0723,205.7781,200.6597,204.7859,47571.0
2024-10-15 10:00:00,208.5,212.19,208.44,211.35,48053.0,204.835,208.4601,204.776,207.6349,48053.0
2024-10-15 10:30:00,211.18,211.62,210.49,210.7,24954.0,207.4679,207.9001,206.79,206.9963,24954.0
2024-10-15 11:00:00,210.48,211.1,209.8,211.03,17936.0,206.7802,207.3893,206.1121,207.3205,17936.0
2024-10-15 11:30:00,211.12,212.5,211.06,211.15,19538.0,207.4089,208.7647,207.35,207.4384,19538.0
2024-10-15 12:00:00,211.16,211.71,210.87,211.19,15880.0,207.4482,207.9885,207.1633,207.4777,15880.0
2024-10-15 12:30:00,211.3,212.39,210.85,210.99,29777.0,207.5858,208.6566,207.1437,207.2812,29777.0
2024-10-15 13:00:00,210.98,211.49,210.26,211.15,26827.0,207.2714,207.7724,206.564,207.4384,26827.0
2024-10-15 13:30:00,211.28,212.39,211.28,211.92,31674.0,207.5661,208.6566,207.5661,208.1949,31674.0
2024-10-15 14:00:00,211.99,212.28,211.62,211.72,20549.0,208.2636,208.5485,207.9001,207.9984,20549.0
2024-10-15 14:30:00,212.0,212.57,211.96,212.35,21391.0,208.2735,208.8334,208.2342,208.6173,21391.0
2024-10-15 15:00:00,212.23,212.23,209.64,209.66,15088.0,208.4994,208.4994,205.9549,205.9746,15088.0
2024-10-15 15:30:00,209.68,210.35,209.05,209.74,91628.0,205.9942,206.6525,205.3753,206.0532,91628.0
2024-10-16 09:30:00,210.59,211.35,208.56,209.8,18307.0,206.8882,207.6349,204.8939,206.1121,18307.0
2024-10-16 10:00:00,209.62,211.81,209.61,210.66,15271.0,205.9353,208.0868,205.9255,206.957,15271.0
2024-10-16 10:30:00,210.42,211.22,210.28,210.37,13529.0,206.7212,207.5072,206.5837,206.6721,13529.0
2024-10-16 11:00:00,210.39,211.59,210.37,211.08,11792.0,206.6918,207.8707,206.6721,207.3696,11792.0
2024-10-16 11:30:00,210.94,210.96,210.25,210.57,6360.0,207.2321,207.2517,206.5542,206.8686,6360.0
2024-10-16 12:00:00,210.68,211.43,210.59,211.3,8293.0,206.9767,207.7135,206.8882,207.5858,8293.0
2024-10-16 12:30:00,211.26,211.29,210.63,210.75,8519.0,207.5465,207.5759,206.9275,207.0454,8519.0
2024-10-16 13:00:00,210.94,211.59,210.79,211.59,19738.0,207.2321,207.8707,207.0847,207.8707,19738.0
2024-10-16 13:30:00,211.68,212.2,211.58,211.96,8192.0,207.9591,208.4699,207.8608,208.2342,8192.0
2024-10-16 14:00:00,211.75,212.61,211.54,212.26,15126.0,208.0278,208.8727,207.8215,208.5289,15126.0
2024-10-16 14:30:00,212.41,213.0,212.37,212.87,21110.0,208.6762,209.2559,208.6369,209.1282,21110.0
2024-10-16 15:00:00,212.78,213.0,212.44,212.74,12442.0,209.0397,209.2559,208.7057,209.0004,12442.0
2024-10-16 15:30:00,212.78,213.28,212.11,212.74,132411.0,209.0397,209.531,208.3815,209.0004,132411.0
2024-10-17 09:30:00,213.59,215.64,213.0,213.26,56062.0,209.8355,211.8495,209.2559,209.5113,56062.0
2024-10-17 10:00:00,213.09,214.59,212.63,214.59,23909.0,209.3443,210.8179,208.8924,210.8179,23909.0
2024-10-17 10:30:00,214.66,216.32,213.82,215.92,37325.0,210.8867,212.5175,210.0615,212.1245,37325.0
2024-10-17 11:00:00,215.7,215.7,213.98,214.25,20391.0,211.9084,211.9084,210.2186,210.4839,20391.0
2024-10-17 11:30:00,214.26,215.51,214.26,215.38,36379.0,210.4937,211.7218,210.4937,211.594,36379.0
2024-10-17 12:00:00,215.39,216.1,214.49,216.0,23245.0,211.6039,212.3014,210.7197,212.2031,23245.0
2024-10-17 12:30:00,216.06,216.63,215.87,216.27,17505.0,212.2621,212.8221,212.0754,212.4684,17505.0
2024-10-17 13:00:00,216.35,216.95,215.98,216.25,15498.0,212.547,213.1364,212.1835,212.4487,15498.0
2024-10-17 13:30:00,216.29,216.31,215.94,216.04,10797.0,212.488,212.5077,212.1442,212.2424,10797.0
2024-10-17 14:00:00,216.08,216.27,215.4,215.66,16605.0,212.2817,212.4684,211.6137,211.8691,16605.0
2024-10-17 14:30:00,215.71,216.06,215.16,215.41,12318.0,211.9182,212.2621,211.3779,211.6235,12318.0
2024-10-17 15:00:00,215.49,215.49,214.48,214.66,13650.0,211.7021,211.7021,210.7099,210.8867,13650.0
2024-10-17 15:30:00,214.47,215.2,213.8,215.04,68229.0,210.7,211.4172,210.0418,211.26,68229.0
2024-10-18 09:30:00,215.54,215.57,213.04,213.91,9693.0,211.7512,211.7807,209.2952,210.1499,9693.0
2024-10-18 10:00:00,213.55,215.71,213.54,215.71,29923.0,209.7962,211.9182,209.7864,211.9182,29923.0
2024-10-18 10:30:00,215.71,216.17,215.24,216.14,14039.0,211.9182,212.3701,211.4565,212.3407,14039.0
2024-10-18 11:00:00,216.05,216.27,215.54,216.0,16319.0,212.2523,212.4684,211.7512,212.2031,16319.0
2024-10-18 11:30:00,216.09,217.19,216.09,217.01,20864.0,212.2916,213.3722,212.2916,213.1954,20864.0
2024-10-18 12:00:00,217.02,218.43,216.96,218.08,27623.0,213.2052,214.5904,213.1463,214.2466,27623.0
2024-10-18 12:30:00,218.08,218.53,217.88,218.36,13132.0,214.2466,214.6887,214.0501,214.5217,13132.0
2024-10-18 13:00:00,218.3,218.35,217.37,217.37,7981.0,214.4627,214.5118,213.5491,213.5491,7981.0
2024-10-18 13:30:00,217.37,218.26,217.36,218.09,9598.0,213.5491,214.4234,213.5392,214.2564,9598.0
2024-10-18 14:00:00,218.14,218.82,217.95,218.55,11987.0,214.3055,214.9736,214.1189,214.7083,11987.0
2024-10-18 14:30:00,218.55,219.14,218.55,219.0,14927.0,214.7083,215.2879,214.7083,215.1504,14927.0
2024-10-18 15:00:00,219.04,219.43,218.7,218.99,26459.0,215.1897,215.5728,214.8557,215.1406,26459.0
2024-10-18 15:30:00,218.98,219.37,218.28,218.7,88113.0,215.1308,215.5139,214.4431,214.8557,88113.0
2024-10-21 09:30:00,217.69,218.13,214.99,215.09,16294.0,213.8634,214.2957,211.2109,211.3091,16294.0
2024-10-21 10:00:00,214.75,214.89,212.47,212.79,19404.0,210.9751,211.1126,208.7352,209.0496,19404.0
2024-10-21 10:30:00,212.79,212.92,211.15,211.65,14321.0,209.0496,209.1773,207.4384,207.9296,14321.0
2024-10-21 11:00:00,211.85,213.0,211.28,212.9,19208.0,208.1261,209.2559,207.5661,209.1576,19208.0
2024-10-21 11:30:00,212.71,213.66,212.25,213.66,15278.0,208.971,209.9043,208.5191,209.9043,15278.0
2024-10-21 12:00:00,213.62,214.0,213.39,213.62,23524.0,209.865,210.2383,209.639,209.865,23524.0
2024-10-21 12:30:00,213.65,214.08,213.3,214.08,5975.0,209.8944,210.3169,209.5506,210.3169,5975.0
2024-10-21 13:00:00,214.07,214.36,213.74,214.11,8487.0,210.3071,210.592,209.9829,210.3464,8487.0
2024-10-21 13:30:00,213.86,214.01,213.38,213.78,10594.0,210.1008,210.2481,209.6292,210.0222,10594.0
2024-10-21 14:00:00,213.68,213.97,213.59,213.9,7282.0,209.9239,210.2088,209.8355,210.1401,7282.0
2024-10-21 14:30:00,213.82,213.86,213.43,213.56,4512.0,210.0615,210.1008,209.6783,209.806,4512.0
2024-10-21 15:00:00,213.38,214.26,213.35,214.03,9796.0,209.6292,210.4937,209.5997,210.2678,9796.0
2024-10-21 15:30:00,214.03,214.35,213.08,213.34,66009.0,210.2678,210.5821,209.3345,209.5899,66009.0
2024-10-22 09:30:00,211.78,212.0,209.01,210.26,28641.0,208.0573,208.2735,205.336,206.564,28641.0
2024-10-22 10:00:00,210.25,212.48,210.25,212.29,23649.0,206.5542,208.745,206.5542,208.5584,23649.0
2024-10-22 10:30:00,212.09,213.11,211.94,211.94,17985.0,208.3619,209.3639,208.2145,208.2145,17985.0
2024-10-22 11:00:00,211.91,212.28,211.2,211.23,22543.0,208.185,208.5485,207.4875,207.517,22543.0
2024-10-22 11:30:00,211.44,211.87,210.29,210.29,19129.0,207.7233,208.1457,206.5935,206.5935,19129.0
2024-10-22 12:00:00,210.32,210.38,209.78,210.0,12792.0,206.623,206.6819,206.0925,206.3086,12792.0
2024-10-22 12:30:00,210.06,210.51,209.86,209.97,13214.0,206.3676,206.8096,206.1711,206.2791,13214.0
2024-10-22 13:00:00,210.0,210.2,209.25,209.47,11546.0,206.3086,206.5051,205.5718,205.7879,11546.0
2024-10-22 13:30:00,209.59,210.38,209.15,210.34,9883.0,205.9058,206.6819,205.4735,206.6426,9883.0
2024-10-22 14:00:00,210.26,210.27,209.29,209.79,10912.0,206.564,206.5739,205.6111,206.1023,10912.0
2024-10-22 14:30:00,209.88,210.09,209.22,209.22,12736.0,206.1907,206.397,205.5423,205.5423,12736.0
2024-10-22 15:00:00,209.17,209.78,209.02,209.14,18586.0,205.4932,206.0925,205.3458,205.4637,18586.0
2024-10-22 15:30:00,209.09,209.41,208.47,208.6,89572.0,205.4146,205.729,204.8055,204.9332,89572.0
2024-10-23 09:30:00,208.0,208.25,205.25,206.12,25988.0,204.3438,204.5894,201.6421,202.4968,25988.0
2024-10-23 10:00:00,206.15,206.81,205.59,206.81,16854.0,202.5263,203.1747,201.9761,203.1747,16854.0
2024-10-23 10:30:00,206.77,207.65,206.57,207.5,42849.0,203.1354,203.9999,202.9389,203.8526,42849.0
2024-10-23 11:00:00,207.49,207.49,205.09,205.29,41708.0,203.8427,203.8427,201.4849,201.6814,41708.0
2024-10-23 11:30:00,205.33,207.3,205.19,206.19,13749.0,201.7207,203.6561,201.5832,202.5656,13749.0
2024-10-23 12:00:00,206.21,206.24,204.96,205.33,13930.0,202.5852,202.6147,201.3572,201.7207,13930.0
2024-10-23 12:30:00,205.32,205.69,205.25,205.42,11338.0,201.7109,202.0744,201.6421,201.8091,11338.0
2024-10-23 13:00:00,205.24,205.43,204.73,204.79,10631.0,201.6323,201.8189,201.1312,201.1902,10631.0
2024-10-23 13:30:00,204.8,204.97,204.33,204.41,14611.0,201.2,201.367,200.7383,200.8169,14611.0
2024-10-23 14:00:00,204.37,204.48,203.86,204.34,10749.0,200.7776,200.8856,200.2765,200.7481,10749.0
2024-10-23 14:30:00,204.43,204.83,204.31,204.58,12765.0,200.8365,201.2295,200.7186,200.9839,12765.0
2024-10-23 15:00:00,204.69,205.84,204.49,205.74,33210.0,201.0919,202.2217,200.8955,202.1235,33210.0
2024-10-23 15:30:00,205.65,206.11,205.05,205.54,90865.0,202.0351,202.487,201.4456,201.927,90865.0
2024-10-24 09:30:00,207.36,209.17,206.01,207.98,23542.0,203.715,205.4932,202.3887,204.3241,23542.0
2024-10-24 10:00:00,207.96,208.7,206.08,206.29,36483.0,204.3045,205.0315,202.4575,202.6638,36483.0
2024-10-24 10:30:00,206.29,206.42,204.74,205.31,49197.0,202.6638,202.7915,201.1411,201.701,49197.0
2024-10-24 11:00:00,205.37,205.99,204.67,205.99,27229.0,201.76,202.3691,201.0723,202.3691,27229.0
2024-10-24 11:30:00,205.87,205.87,205.35,205.36,14768.0,202.2512,202.2512,201.7403,201.7502,14768.0
2024-10-24 12:00:00,205.33,205.45,204.25,205.29,13586.0,201.7207,201.8386,200.6597,201.6814,13586.0
2024-10-24 12:30:00,205.27,205.53,204.4,204.7,10769.0,201.6618,201.9172,200.807,201.1018,10769.0
2024-10-24 13:00:00,204.7,205.05,204.64,204.98,13826.0,201.1018,201.4456,201.0428,201.3768,13826.0
2024-10-24 13:30:00,204.98,205.23,203.58,203.65,18165.0,201.3768,201.6225,200.0015,200.0702,18165.0
2024-10-24 14:00:00,203.65,204.98,203.64,204.24,13655.0,200.0702,201.3768,200.0604,200.6499,13655.0
2024-10-24 14:30:00,204.05,204.34,203.89,204.05,17188.0,200.4632,200.7481,200.306,200.4632,17188.0
2024-10-24 15:00:00,204.0,205.03,203.95,204.36,20641.0,200.4141,201.426,200.365,200.7677,20641.0
2024-10-24 15:30:00,204.36,205.14,204.33,204.5,66067.0,200.7677,201.534,200.7383,200.9053,66067.0
2024-10-25 09:30:00,206.9,206.97,205.66,206.16,11390.0,203.2631,203.3319,202.0449,202.5361,11390.0
2024-10-25 10:00:00,206.44,207.0,205.87,206.86,10505.0,202.8112,203.3613,202.2512,203.2238,10505.0
2024-10-25 10:30:00,206.89,207.2,205.5,205.79,10537.0,203.2533,203.5578,201.8877,202.1726,10537.0
2024-10-25 11:00:00,205.76,205.88,204.69,204.7,10202.0,202.1431,202.261,201.0919,201.1018,10202.0
2024-10-25 11:30:00,204.7,205.68,204.51,205.68,7348.0,201.1018,202.0645,200.9151,202.0645,7348.0
2024-10-25 12:00:00,205.78,206.35,205.62,206.34,5881.0,202.1628,202.7228,202.0056,202.7129,5881.0
2024-10-25 12:30:00,206.59,206.59,206.18,206.39,5144.0,202.9585,202.9585,202.5558,202.7621,5144.0
2024-10-25 13:00:00,206.39,206.47,205.01,205.3,7554.0,202.7621,202.8407,201.4063,201.6912,7554.0
2024-10-25 13:30:00,205.2,205.2,204.21,204.36,9806.0,201.593,201.593,200.6204,200.7677,9806.0
2024-10-25 14:00:00,204.37,204.86,204.21,204.86,4431.0,200.7776,201.259,200.6204,201.259,4431.0
2024-10-25 14:30:00,204.87,205.27,204.65,204.97,6638.0,201.2688,201.6618,201.0526,201.367,6638.0
2024-10-25 15:00:00,204.92,205.09,204.0,204.19,11129.0,201.3179,201.4849,200.4141,200.6007,11129.0
2024-10-25 15:30:00,204.2,204.8,204.04,204.38,59969.0,200.6106,201.2,200.4534,200.7874,59969.0
2024-10-28 09:30:00,205.48,207.36,205.19,205.82,18633.0,201.8681,203.715,201.5832,202.2021,18633.0
2024-10-28 10:00:00,205.65,206.92,204.71,206.86,28620.0,202.0351,203.2827,201.1116,203.2238,28620.0
2024-10-28 10:30:00,206.73,207.55,206.49,206.95,20392.0,203.0961,203.9017,202.8603,203.3122,20392.0
2024-10-28 11:00:00,207.03,207.09,206.24,206.61,15588.0,203.3908,203.4498,202.6147,202.9782,15588.0
2024-10-28 11:30:00,206.5,206.86,205.86,206.44,23873.0,202.8701,203.2238,202.2414,202.8112,23873.0
2024-10-28 12:00:00,206.34,206.62,205.94,205.95,13005.0,202.7129,202.988,202.32,202.3298,13005.0
2024-10-28 12:30:00,205.93,206.56,205.51,206.44,11605.0,202.3101,202.9291,201.8975,202.8112,11605.0
2024-10-28 13:00:00,206.59,207.17,206.22,206.38,20843.0,202.9585,203.5284,202.5951,202.7522,20843.0
2024-10-28 13:30:00,206.49,207.1,206.47,206.55,10469.0,202.8603,203.4596,202.8407,202.9193,10469.0
2024-10-28 14:00:00,206.47,206.59,206.0,206.03,13166.0,202.8407,202.9585,202.3789,202.4084,13166.0
2024-10-28 14:30:00,205.99,206.5,205.78,206.03,16257.0,202.3691,202.8701,202.1628,202.4084,16257.0
2024-10-28 15:00:00,205.99,206.18,205.61,205.8,18461.0,202.3691,202.5558,201.9958,202.1824,18461.0
2024-10-28 15:30:00,205.72,206.37,205.29,205.29,62826.0,202.1038,202.7424,201.6814,201.6814,62826.0
2024-10-29 09:30:00,202.21,202.79,198.42,201.04,37448.0,198.6555,199.2253,194.9322,197.5061,37448.0
2024-10-29 10:00:00,201.04,202.18,201.04,201.71,22400.0,197.5061,198.6261,197.5061,198.1643,22400.0
2024-10-29 10:30:00,201.41,202.42,200.9,201.13,36415.0,197.8696,198.8618,197.3686,197.5945,36415.0
2024-10-29 11:00:00,201.22,202.74,201.21,202.41,11860.0,197.6829,199.1762,197.6731,198.852,11860.0
2024-10-29 11:30:00,202.4,202.77,202.24,202.44,7705.0,198.8422,199.2057,198.685,198.8815,7705.0
2024-10-29 12:00:00,202.45,202.53,201.62,201.72,12399.0,198.8913,198.9699,198.0759,198.1742,12399.0
2024-10-29 12:30:00,201.55,203.22,201.24,202.89,12535.0,198.0071,199.6478,197.7026,199.3236,12535.0
2024-10-29 13:00:00,202.89,203.18,202.57,202.82,7245.0,199.3236,199.6085,199.0092,199.2548,7245.0
2024-10-29 13:30:00,202.77,202.77,201.94,202.14,12927.0,199.2057,199.2057,198.3903,198.5868,12927.0
2024-10-29 14:00:00,202.14,202.88,202.03,202.75,18947.0,198.5868,199.3138,198.4787,199.186,18947.0
2024-10-29 14:30:00,202.75,203.04,202.34,202.34,12835.0,199.186,199.4709,198.7833,198.7833,12835.0
2024-10-29 15:00:00,202.39,202.5,201.96,202.45,16221.0,198.8324,198.9404,198.4099,198.8913,16221.0
2024-10-29 15:30:00,202.39,203.35,202.09,202.13,69362.0,198.8324,199.7755,198.5376,198.5769,69362.0
2024-10-30 09:30:00,201.92,204.44,200.55,203.71,16573.0,198.3706,200.8463,197.0247,200.1292,16573.0
2024-10-30 10:00:00,204.08,204.49,203.01,203.35,11522.0,200.4927,200.8955,199.4415,199.7755,11522.0
2024-10-30 10:30:00,203.38,203.85,202.84,203.75,8644.0,199.805,200.2667,199.2745,200.1685,8644.0
2024-10-30 11:00:00,203.76,203.85,202.11,202.13,14444.0,200.1783,200.2667,198.5573,198.5769,14444.0
2024-10-30 11:30:00,202.24,203.94,202.24,203.74,14458.0,198.685,200.3551,198.685,200.1586,14458.0
2024-10-30 12:00:00,203.75,203.87,202.88,203.29,10850.0,200.1685,200.2864,199.3138,199.7166,10850.0
2024-10-30 12:30:00,203.23,203.23,202.44,202.56,7233.0,199.6576,199.6576,198.8815,198.9994,7233.0
2024-10-30 13:00:00,202.51,203.44,202.51,202.75,9762.0,198.9503,199.8639,198.9503,199.186,9762.0
2024-10-30 13:30:00,202.49,202.74,201.97,202.18,8745.0,198.9306,199.1762,198.4198,198.6261,8745.0
2024-10-30 14:00:00,202.16,202.69,202.02,202.65,12350.0,198.6064,199.1271,198.4689,199.0878,12350.0
2024-10-30 14:30:00,202.44,202.57,201.39,201.6,12685.0,198.8815,199.0092,197.85,198.0563,12685.0
2024-10-30 15:00:00,201.51,201.53,200.98,201.1,9669.0,197.9678,197.9875,197.4472,197.5651,9669.0
2024-10-30 15:30:00,201.22,201.5,200.44,200.77,109961.0,197.6829,197.958,196.9167,197.2409,109961.0
2024-10-31 09:30:00,199.49,200.6,197.59,198.82,20119.0,195.9834,197.0738,194.1168,195.3251,20119.0
2024-10-31 10:00:00,199.09,199.21,197.37,197.45,15637.0,195.5904,195.7083,193.9006,193.9792,15637.0
2024-10-31 10:30:00,197.45,198.18,196.33,196.59,26777.0,193.9792,194.6964,192.8789,193.1343,26777.0
2024-10-31 11:00:00,196.53,198.98,196.13,197.67,18155.0,193.0754,195.4823,192.6824,194.1953,18155.0
2024-10-31 11:30:00,197.92,197.92,197.21,197.28,12838.0,194.4409,194.4409,193.7434,193.8122,12838.0
2024-10-31 12:00:00,197.27,197.32,196.74,197.09,18693.0,193.8024,193.8515,193.2817,193.6255,18693.0
2024-10-31 12:30:00,197.09,197.6,197.09,197.13,6426.0,193.6255,194.1266,193.6255,193.6648,6426.0
2024-10-31 13:00:00,197.29,197.9,196.89,197.46,38127.0,193.822,194.4213,193.4291,193.989,38127.0
2024-10-31 13:30:00,197.54,197.54,196.45,196.53,23458.0,194.0676,194.0676,192.9968,193.0754,23458.0
2024-10-31 14:00:00,196.6,197.05,196.23,196.33,20385.0,193.1442,193.5862,192.7807,192.8789,20385.0
2024-10-31 14:30:00,196.39,197.04,196.09,196.91,18606.0,192.9378,193.5764,192.6431,193.4487,18606.0
2024-10-31 15:00:00,196.86,197.28,196.55,196.97,22491.0,193.3996,193.8122,193.095,193.5076,22491.0
2024-10-31 15:30:00,196.93,197.28,195.78,195.78,136322.0,193.4684,193.8122,192.3386,192.3386,136322.0
2024-11-01 09:30:00,196.86,197.97,195.0,195.5,38083.0,193.3996,194.4901,191.5723,192.0635,38083.0
2024-11-01 10:00:00,195.16,195.21,192.67,193.93,296646.0,191.7295,191.7786,189.2832,190.5211,296646.0
2024-11-01 10:30:00,193.77,194.91,193.34,194.72,45170.0,190.3639,191.4839,189.9415,191.2972,45170.0
2024-11-01 11:00:00,194.65,194.73,194.13,194.7,10287.0,191.2284,191.307,190.7176,191.2776,10287.0
2024-11-01 11:30:00,194.62,195.0,193.54,194.38,31594.0,191.199,191.5723,190.1379,190.9632,31594.0
2024-11-01 12:00:00,194.4,195.22,194.34,194.73,6876.0,190.9828,191.7884,190.9239,191.307,6876.0
2024-11-01 12:30:00,194.7,194.85,193.31,193.65,25824.0,191.2776,191.4249,189.912,190.246,25824.0
2024-11-01 13:00:00,193.65,195.62,193.21,194.78,40496.0,190.246,192.1814,189.8137,191.3561,40496.0
2024-11-01 13:30:00,194.65,195.02,193.67,194.68,30858.0,191.2284,191.5919,190.2657,191.2579,30858.0
2024-11-01 14:00:00,194.91,195.65,194.9,195.03,14549.0,191.4839,192.2109,191.474,191.6018,14549.0
2024-11-01 14:30:00,195.03,195.13,194.16,194.3,13404.0,191.6018,191.7,190.747,190.8846,13404.0
2024-11-01 15:00:00,194.34,194.71,194.02,194.26,29535.0,190.9239,191.2874,190.6095,190.8453,29535.0
2024-11-01 15:30:00,194.26,194.41,193.59,193.71,124933.0,190.8453,190.9926,190.1871,190.305,124933.0
2024-11-04 09:30:00,194.18,198.62,194.08,198.62,39421.0,190.7667,195.1286,190.6684,195.1286,39421.0
2024-11-04 10:00:00,198.53,199.5,198.13,198.52,24182.0,195.0402,195.9932,194.6473,195.0304,24182.0
2024-11-04 10:30:00,198.56,198.78,196.81,196.93,29826.0,195.0697,195.2858,193.3505,193.4684,29826.0
2024-11-04 11:00:00,197.02,197.05,196.01,196.01,9073.0,193.5568,193.5862,192.5645,192.5645,9073.0
2024-11-04 11:30:00,196.14,197.41,195.92,196.89,17900.0,192.6922,193.9399,192.4761,193.4291,17900.0
2024-11-04 12:00:00,196.89,197.63,196.04,197.45,16617.0,193.4291,194.156,192.594,193.9792,16617.0
2024-11-04 12:30:00,197.42,197.42,196.89,196.98,10662.0,193.9497,193.9497,193.4291,193.5175,10662.0
2024-11-04 13:00:00,196.98,197.41,196.21,196.83,26136.0,193.5175,193.9399,192.761,193.3701,26136.0
2024-11-04 13:30:00,196.67,197.25,196.67,196.99,9645.0,193.2129,193.7827,193.2129,193.5273,9645.0
2024-11-04 14:00:00,197.0,197.05,196.43,196.49,21013.0,193.5371,193.5862,192.9771,193.0361,21013.0
2024-11-04 14:30:00,196.57,197.29,196.57,196.87,12216.0,193.1147,193.822,193.1147,193.4094,12216.0
2024-11-04 15:00:00,196.92,197.38,196.72,196.78,18330.0,193.4585,193.9104,193.262,193.321,18330.0
2024-11-04 15:30:00,196.75,197.27,196.54,196.75,84584.0,193.2915,193.8024,193.0852,193.2915,84584.0
2024-11-05 09:30:00,196.15,197.42,195.14,197.42,50429.0,192.7021,193.9497,191.7098,193.9497,50429.0
2024-11-05 10:00:00,197.44,198.62,196.85,197.61,19438.0,193.9694,195.1286,193.3898,194.1364,19438.0
2024-11-05 10:30:00,197.59,197.66,196.95,197.16,10474.0,194.1168,194.1855,193.488,193.6943,10474.0
2024-11-05 11:00:00,197.13,197.89,196.95,197.34,8854.0,193.6648,194.4115,193.488,193.8711,8854.0
2024-11-05 11:30:00,197.54,198.3,197.54,197.98,3872.0,194.0676,194.8143,194.0676,194.4999,3872.0
2024-11-05 12:00:00,198.16,198.16,197.45,197.95,7681.0,194.6767,194.6767,193.9792,194.4704,7681.0
2024-11-05 12:30:00,197.92,198.48,197.49,197.5,23386.0,194.4409,194.9911,194.0185,194.0283,23386.0
2024-11-05 13:00:00,197.58,197.84,197.36,197.73,10372.0,194.1069,194.3624,193.8908,194.2543,10372.0
2024-11-05 13:30:00,197.73,198.5,197.73,198.46,54674.0,194.2543,195.0108,194.2543,194.9715,54674.0
2024-11-05 14:00:00,198.62,199.52,198.48,198.78,15503.0,195.1286,196.0128,194.9911,195.2858,15503.0
2024-11-05 14:30:00,198.78,198.87,197.71,197.83,20600.0,195.2858,195.3743,194.2346,194.3525,20600.0
2024-11-05 15:00:00,197.71,198.27,197.7,198.1,23188.0,194.2346,194.7848,194.2248,194.6178,23188.0
2024-11-05 15:30:00,198.1,198.23,197.6,198.19,106941.0,194.6178,194.7455,194.1266,194.7062,106941.0
2024-11-06 09:30:00,200.9,201.18,190.25,192.68,58445.0,197.3686,197.6436,186.9058,189.2931,58445.0
2024-11-06 10:00:00,192.75,194.97,192.02,192.92,45928.0,189.3618,191.5428,188.6447,189.5288,45928.0
2024-11-06 10:30:00,192.64,192.64,189.68,190.08,45130.0,189.2538,189.2538,186.3458,186.7388,45130.0
2024-11-06 11:00:00,189.69,192.16,188.7,191.65,84034.0,186.3556,188.7822,185.383,188.2812,84034.0
2024-11-06 11:30:00,191.38,192.03,190.05,190.58,86801.0,188.0159,188.6545,186.7093,187.23,86801.0
2024-11-06 12:00:00,190.52,190.63,189.6,189.81,45123.0,187.171,187.2791,186.2672,186.4735,45123.0
2024-11-06 12:30:00,189.81,193.21,189.8,193.16,34402.0,186.4735,189.8137,186.4637,189.7646,34402.0
2024-11-06 13:00:00,192.99,194.54,192.99,194.16,45509.0,189.5976,191.1204,189.5976,190.747,45509.0
2024-11-06 13:30:00,193.8,194.97,193.54,194.95,55695.0,190.3934,191.5428,190.1379,191.5232,55695.0
2024-11-06 14:00:00,194.91,194.96,193.73,194.19,31541.0,191.4839,191.533,190.3246,190.7765,31541.0
2024-11-06 14:30:00,194.06,194.32,193.63,193.79,41815.0,190.6488,190.9042,190.2264,190.3835,41815.0
2024-11-06 15:00:00,193.92,195.5,193.54,195.35,60150.0,190.5113,192.0635,190.1379,191.9161,60150.0
2024-11-06 15:30:00,195.35,195.58,194.65,195.08,207488.0,191.9161,192.1421,191.2284,191.6509,207488.0
2024-11-07 09:30:00,195.98,200.86,195.84,200.14,21054.0,192.5351,197.3293,192.3975,196.6219,21054.0
2024-11-07 10:00:00,200.52,200.93,199.58,200.76,49383.0,196.9952,197.398,196.0718,197.231,49383.0
2024-11-07 10:30:00,200.71,202.13,200.63,201.08,34895.0,197.1819,198.5769,197.1033,197.5454,34895.0
2024-11-07 11:00:00,201.22,201.42,199.31,199.76,31941.0,197.6829,197.8794,195.8065,196.2486,31941.0
2024-11-07 11:30:00,199.53,200.09,198.83,199.78,17538.0,196.0226,196.5728,195.335,196.2683,17538.0
2024-11-07 12:00:00,199.65,200.1,199.26,199.41,19074.0,196.1405,196.5826,195.7574,195.9048,19074.0
2024-11-07 12:30:00,199.34,199.64,198.91,199.31,18775.0,195.836,196.1307,195.4135,195.8065,18775.0
2024-11-07 13:00:00,199.35,199.35,198.18,198.22,9834.0,195.8458,195.8458,194.6964,194.7357,9834.0
2024-11-07 13:30:00,198.14,198.91,197.91,198.79,16584.0,194.6571,195.4135,194.4311,195.2957,16584.0
2024-11-07 14:00:00,198.75,199.33,197.59,197.95,23228.0,195.2564,195.8262,194.1168,194.4704,23228.0
2024-11-07 14:30:00,197.96,199.15,197.95,199.11,39130.0,194.4802,195.6493,194.4704,195.61,39130.0
2024-11-07 15:00:00,199.0,199.83,198.81,199.07,12058.0,195.502,196.3174,195.3153,195.5707,12058.0
2024-11-07 15:30:00,199.05,200.09,199.05,199.99,174207.0,195.5511,196.5728,195.5511,196.4746,174207.0
2024-11-08 09:30:00,198.87,201.74,198.87,199.71,24947.0,195.3743,198.1938,195.3743,196.1995,24947.0
2024-11-08 10:00:00,199.71,201.35,199.71,201.35,20362.0,196.1995,197.8107,196.1995,197.8107,20362.0
2024-11-08 10:30:00,201.37,202.0,200.75,201.53,32297.0,197.8303,198.4492,197.2212,197.9875,32297.0
2024-11-08 11:00:00,201.53,202.24,201.48,201.92,15589.0,197.9875,198.685,197.9384,198.3706,15589.0
2024-11-08 11:30:00,201.82,202.56,201.55,202.22,13822.0,198.2724,198.9994,198.0071,198.6654,13822.0
2024-11-08 12:00:00,202.12,202.28,200.87,201.89,22357.0,198.5671,198.7243,197.3391,198.3412,22357.0
2024-11-08 12:30:00,201.87,202.36,201.21,202.34,21607.0,198.3215,198.8029,197.6731,198.7833,21607.0
2024-11-08 13:00:00,202.4,203.01,202.39,202.84,38018.0,198.8422,199.4415,198.8324,199.2745,38018.0
2024-11-08 13:30:00,202.87,203.84,202.28,203.71,37208.0,199.3039,200.2569,198.7243,200.1292,37208.0
2024-11-08 14:00:00,203.74,203.89,203.23,203.24,14439.0,200.1586,200.306,199.6576,199.6674,14439.0
2024-11-08 14:30:00,203.32,203.49,203.1,203.24,9145.0,199.746,199.913,199.5299,199.6674,9145.0
2024-11-08 15:00:00,203.24,203.34,202.72,203.18,17898.0,199.6674,199.7657,199.1566,199.6085,17898.0
2024-11-08 15:30:00,203.05,203.25,202.67,203.08,97199.0,199.4808,199.6773,199.1075,199.5102,97199.0
2024-11-11 09:30:00,205.19,205.41,200.09,200.83,37298.0,201.5832,201.7993,196.5728,197.2998,37298.0
2024-11-11 10:00:00,200.8,201.09,199.06,200.38,22188.0,197.2703,197.5552,195.5609,196.8577,22188.0
2024-11-11 10:30:00,200.18,201.23,199.59,201.01,13817.0,196.6612,197.6928,196.0816,197.4766,13817.0
2024-11-11 11:00:00,201.1,201.25,200.33,200.33,9876.0,197.5651,197.7124,196.8086,196.8086,9876.0
2024-11-11 11:30:00,200.25,201.24,200.15,200.98,8605.0,196.73,197.7026,196.6318,197.4472,8605.0
2024-11-11 12:00:00,201.12,201.29,200.23,200.3,11581.0,197.5847,197.7517,196.7103,196.7791,11581.0
2024-11-11 12:30:00,200.13,200.31,199.53,200.11,13089.0,196.6121,196.7889,196.0226,196.5925,13089.0
2024-11-11 13:00:00,200.21,200.21,198.7,199.06,15135.0,196.6907,196.6907,195.2072,195.5609,15135.0
2024-11-11 13:30:00,198.88,199.18,198.54,198.54,24728.0,195.3841,195.6788,195.0501,195.0501,24728.0
2024-11-11 14:00:00,198.54,198.71,197.92,198.06,9794.0,195.0501,195.2171,194.4409,194.5785,9794.0
2024-11-11 14:30:00,197.91,198.7,197.73,198.28,20818.0,194.4311,195.2072,194.2543,194.7946,20818.0
2024-11-11 15:00:00,198.31,198.48,197.9,198.13,20662.0,194.8241,194.9911,194.4213,194.6473,20662.0
2024-11-11 15:30:00,198.09,198.56,197.55,198.48,134988.0,194.608,195.0697,194.0775,194.9911,134988.0
2024-11-12 09:30:00,200.63,202.86,199.02,201.84,59482.0,197.1033,199.2941,195.5216,198.292,59482.0
2024-11-12 10:00:00,201.99,202.02,198.39,198.93,76455.0,198.4394,198.4689,194.9027,195.4332,76455.0
2024-11-12 10:30:00,198.92,199.17,198.32,198.67,32042.0,195.4234,195.669,194.8339,195.1778,32042.0
2024-11-12 11:00:00,198.76,200.47,198.55,199.64,29346.0,195.2662,196.9461,195.0599,196.1307,29346.0
2024-11-12 11:30:00,199.41,199.85,198.63,198.77,19371.0,195.9048,196.337,195.1385,195.276,19371.0
2024-11-12 12:00:00,198.82,199.01,198.21,199.01,21690.0,195.3251,195.5118,194.7259,195.5118,21690.0
2024-11-12 12:30:00,198.98,198.98,197.94,198.09,20629.0,195.4823,195.4823,194.4606,194.608,20629.0
2024-11-12 13:00:00,198.07,199.0,197.83,198.68,33190.0,194.5883,195.502,194.3525,195.1876,33190.0
2024-11-12 13:30:00,198.66,199.88,198.66,199.54,24062.0,195.1679,196.3665,195.1679,196.0325,24062.0
2024-11-12 14:00:00,199.62,199.96,199.14,199.68,24091.0,196.1111,196.4451,195.6395,196.17,24091.0
2024-11-12 14:30:00,199.65,200.14,199.6,199.96,33618.0,196.1405,196.6219,196.0914,196.4451,33618.0
2024-11-12 15:00:00,199.96,199.96,199.27,199.49,25619.0,196.4451,196.4451,195.7672,195.9834,25619.0
2024-11-12 15:30:00,199.41,199.41,198.34,198.64,152690.0,195.9048,195.9048,194.8536,195.1483,152690.0
2024-11-13 09:30:00,200.06,204.27,199.59,202.04,44777.0,196.5433,200.6793,196.0816,198.4885,44777.0
2024-11-13 10:00:00,202.08,202.08,199.7,200.51,23802.0,198.5278,198.5278,196.1897,196.9854,23802.0
2024-11-13 10:30:00,200.53,200.7,199.63,200.42,17141.0,197.0051,197.1721,196.1209,196.897,17141.0
2024-11-13 11:00:00,200.58,200.58,199.78,200.33,16221.0,197.0542,197.0542,196.2683,196.8086,16221.0
2024-11-13 11:30:00,200.33,200.33,199.32,199.33,15868.0,196.8086,196.8086,195.8163,195.8262,15868.0
2024-11-13 12:00:00,199.25,199.62,199.02,199.52,19168.0,195.7476,196.1111,195.5216,196.0128,19168.0
2024-11-13 12:30:00,199.48,200.71,199.47,200.71,16614.0,195.9735,197.1819,195.9637,197.1819,16614.0
2024-11-13 13:00:00,200.64,200.68,199.67,200.21,19369.0,197.1131,197.1524,196.1602,196.6907,19369.0
2024-11-13 13:30:00,200.09,200.21,198.52,198.52,21759.0,196.5728,196.6907,195.0304,195.0304,21759.0
2024-11-13 14:00:00,198.63,198.72,197.51,197.54,10561.0,195.1385,195.2269,194.0382,194.0676,10561.0
2024-11-13 14:30:00,197.56,197.7,196.56,196.72,14249.0,194.0873,194.2248,193.1049,193.262,14249.0
2024-11-13 15:00:00,196.85,197.85,196.52,197.37,15776.0,193.3898,194.3722,193.0656,193.9006,15776.0
2024-11-13 15:30:00,197.66,198.08,197.23,197.34,116183.0,194.1855,194.5981,193.7631,193.8711,116183.0
2024-11-14 09:30:00,197.96,201.62,197.32,200.94,66661.0,194.4802,198.0759,193.8515,197.4079,66661.0
2024-11-14 10:00:00,200.62,203.83,200.6,202.36,36904.0,197.0935,200.2471,197.0738,198.8029,36904.0
2024-11-14 10:30:00,202.28,203.34,201.43,201.53,42210.0,198.7243,199.7657,197.8893,197.9875,42210.0
2024-11-14 11:00:00,201.37,202.74,201.34,202.42,47574.0,197.8303,199.1762,197.8008,198.8618,47574.0
2024-11-14 11:30:00,202.37,202.66,201.42,201.86,48942.0,198.8127,199.0976,197.8794,198.3117,48942.0
2024-11-14 12:00:00,201.69,202.07,200.63,201.02,37370.0,198.1447,198.518,197.1033,197.4865,37370.0
2024-11-14 12:30:00,200.88,202.27,200.64,201.92,37846.0,197.3489,198.7145,197.1131,198.3706,37846.0
2024-11-14 13:00:00,201.89,202.24,201.33,201.48,23845.0,198.3412,198.685,197.791,197.9384,23845.0
2024-11-14 13:30:00,201.37,201.37,200.01,200.15,18409.0,197.8303,197.8303,196.4942,196.6318,18409.0
2024-11-14 14:00:00,200.15,200.41,199.65,200.19,12641.0,196.6318,196.8872,196.1405,196.671,12641.0
2024-11-14 14:30:00,200.34,200.54,199.57,199.86,17222.0,196.8184,197.0149,196.0619,196.3468,17222.0
2024-11-14 15:00:00,199.83,200.32,198.53,199.3,43766.0,196.3174,196.7988,195.0402,195.7967,43766.0
2024-11-14 15:30:00,199.3,199.3,198.09,198.68,151488.0,195.7967,195.7967,194.608,195.1876,151488.0
2024-11-15 09:30:00,197.01,200.59,196.52,199.43,56704.0,193.5469,197.064,193.0656,195.9244,56704.0
2024-11-15 10:00:00,199.39,201.25,199.36,201.1,34489.0,195.8851,197.7124,195.8556,197.5651,34489.0
2024-11-15 10:30:00,200.98,200.98,199.25,200.18,44220.0,197.4472,197.4472,195.7476,196.6612,44220.0
2024-11-15 11:00:00,200.18,201.09,200.01,200.72,24279.0,196.6612,197.5552,196.4942,197.1917,24279.0
2024-11-15 11:30:00,200.65,201.21,199.93,200.54,27412.0,197.123,197.6731,196.4156,197.0149,27412.0
2024-11-15 12:00:00,200.63,200.77,199.3,199.3,19446.0,197.1033,197.2409,195.7967,195.7967,19446.0
2024-11-15 12:30:00,199.25,200.11,198.93,199.86,61502.0,195.7476,196.5925,195.4332,196.3468,61502.0
2024-11-15 13:00:00,199.9,199.9,199.44,199.56,11216.0,196.3861,196.3861,195.9342,196.0521,11216.0
2024-11-15 13:30:00,199.42,199.76,198.58,198.64,22947.0,195.9146,196.2486,195.0893,195.1483,22947.0
2024-11-15 14:00:00,198.83,199.07,198.36,198.39,12633.0,195.335,195.5707,194.8732,194.9027,12633.0
2024-11-15 14:30:00,198.41,198.98,198.25,198.75,16947.0,194.9223,195.4823,194.7651,195.2564,16947.0
2024-11-15 15:00:00,198.7,198.99,198.46,198.89,20864.0,195.2072,195.4921,194.9715,195.3939,20864.0
2024-11-15 15:30:00,198.89,198.98,198.07,198.25,102575.0,195.3939,195.4823,194.5883,194.7651,102575.0
2024-11-18 09:30:00,199.58,200.46,198.13,199.34,24534.0,196.0718,196.9363,194.6473,195.836,24534.0
2024-11-18 10:00:00,199.24,200.63,198.51,200.63,31388.0,195.7377,197.1033,195.0206,197.1033,31388.0
2024-11-18 10:30:00,200.3,201.83,199.98,200.77,29239.0,196.7791,198.2822,196.4647,197.2409,29239.0
2024-11-18 11:00:00,200.77,201.16,200.05,200.46,37210.0,197.2409,197.624,196.5335,196.9363,37210.0
2024-11-18 11:30:00,200.62,201.48,200.19,200.42,15285.0,197.0935,197.9384,196.671,196.897,15285.0
2024-11-18 12:00:00,200.37,201.11,199.82,201.01,16483.0,196.8479,197.5749,196.3076,197.4766,16483.0
2024-11-18 12:30:00,201.03,201.09,200.26,200.72,22626.0,197.4963,197.5552,196.7398,197.1917,22626.0
2024-11-18 13:00:00,200.72,200.76,199.35,199.5,29471.0,197.1917,197.231,195.8458,195.9932,29471.0
2024-11-18 13:30:00,199.5,200.76,199.49,200.74,24881.0,195.9932,197.231,195.9834,197.2114,24881.0
2024-11-18 14:00:00,200.8,200.83,199.69,199.81,54046.0,197.2703,197.2998,196.1798,196.2977,54046.0
2024-11-18 14:30:00,199.73,200.72,199.57,200.31,19581.0,196.2191,197.1917,196.0619,196.7889,19581.0
2024-11-18 15:00:00,200.34,200.93,199.91,200.71,34269.0,196.8184,197.398,196.396,197.1819,34269.0
2024-11-18 15:30:00,200.79,200.79,199.87,200.47,193204.0,197.2605,197.2605,196.3567,196.9461,193204.0
2024-11-19 09:30:00,198.26,198.26,192.7,196.22,52643.0,194.775,194.775,189.3127,192.7708,52643.0
2024-11-19 10:00:00,196.04,197.99,195.5,197.99,30748.0,192.594,194.5097,192.0635,194.5097,30748.0
2024-11-19 10:30:00,198.09,199.66,197.48,199.53,34946.0,194.608,196.1504,194.0087,196.0226,34946.0
2024-11-19 11:00:00,199.51,199.87,198.35,199.06,48526.0,196.003,196.3567,194.8634,195.5609,48526.0
2024-11-19 11:30:00,199.09,199.99,198.88,199.49,17872.0,195.5904,196.4746,195.3841,195.9834,17872.0
2024-11-19 12:00:00,199.45,200.48,199.41,200.03,22345.0,195.9441,196.9559,195.9048,196.5139,22345.0
2024-11-19 12:30:00,200.03,200.7,199.9,200.44,14135.0,196.5139,197.1721,196.3861,196.9167,14135.0
2024-11-19 13:00:00,200.45,200.67,199.62,199.69,14080.0,196.9265,197.1426,196.1111,196.1798,14080.0
2024-11-19 13:30:00,199.7,200.87,199.43,200.56,23746.0,196.1897,197.3391,195.9244,197.0345,23746.0
2024-11-19 14:00:00,200.53,200.98,199.94,199.94,29311.0,197.0051,197.4472,196.4254,196.4254,29311.0
2024-11-19 14:30:00,200.03,200.03,199.07,199.23,19173.0,196.5139,196.5139,195.5707,195.7279,19173.0
2024-11-19 15:00:00,199.16,199.76,198.67,199.09,45504.0,195.6592,196.2486,195.1778,195.5904,45504.0
2024-11-19 15:30:00,199.13,199.64,198.89,199.56,177841.0,195.6297,196.1307,195.3939,196.0521,177841.0
2024-11-20 09:30:00,197.0,197.26,193.38,194.64,62068.0,193.5371,193.7926,189.9808,191.2186,62068.0
2024-11-20 10:00:00,195.04,196.05,194.16,195.56,19641.0,191.6116,192.6038,190.747,192.1224,19641.0
2024-11-20 10:30:00,195.62,196.57,195.51,196.16,38149.0,192.1814,193.1147,192.0733,192.7119,38149.0
2024-11-20 11:00:00,196.16,196.16,193.88,194.11,33601.0,192.7119,192.7119,190.472,190.6979,33601.0
2024-11-20 11:30:00,194.19,194.78,193.73,193.87,27181.0,190.7765,191.3561,190.3246,190.4621,27181.0
2024-11-20 12:00:00,194.0,194.33,193.28,193.98,16703.0,190.5899,190.9141,189.8825,190.5702,16703.0
2024-11-20 12:30:00,193.97,194.66,193.78,194.37,36545.0,190.5604,191.2383,190.3737,190.9534,36545.0
2024-11-20 13:00:00,194.36,194.39,193.27,193.5,29314.0,190.9435,190.973,189.8727,190.0986,29314.0
2024-11-20 13:30:00,193.42,193.42,192.64,192.77,29476.0,190.0201,190.0201,189.2538,189.3815,29476.0
2024-11-20 14:00:00,192.87,193.38,192.5,193.01,34845.0,189.4797,189.9808,189.1162,189.6173,34845.0
2024-11-20 14:30:00,193.02,193.23,192.57,192.85,22365.0,189.6271,189.8334,189.185,189.4601,22365.0
2024-11-20 15:00:00,192.85,193.0,192.2,192.37,48617.0,189.4601,189.6074,188.8215,188.9885,48617.0
2024-11-20 15:30:00,192.39,194.27,192.39,194.13,227380.0,189.0082,190.8551,189.0082,190.7176,227380.0
2024-11-21 09:30:00,194.48,195.55,192.41,194.42,46599.0,191.0614,192.1126,189.0278,191.0025,46599.0
2024-11-21 10:00:00,194.84,194.85,192.63,193.25,30079.0,191.4151,191.4249,189.2439,189.853,30079.0
2024-11-21 10:30:00,193.21,197.05,193.17,196.62,36473.0,189.8137,193.5862,189.7744,193.1638,36473.0
2024-11-21 11:00:00,196.81,197.5,195.0,197.5,51301.0,193.3505,194.0283,191.5723,194.0283,51301.0
2024-11-21 11:30:00,197.48,197.48,196.0,196.76,32252.0,194.0087,194.0087,192.5547,193.3013,32252.0
2024-11-21 12:00:00,196.61,197.22,196.24,197.13,26273.0,193.154,193.7533,192.7905,193.6648,26273.0
2024-11-21 12:30:00,197.17,197.27,196.21,196.22,18005.0,193.7041,193.8024,192.761,192.7708,18005.0
2024-11-21 13:00:00,196.04,196.65,195.61,196.22,19017.0,192.594,193.1933,192.1716,192.7708,19017.0
2024-11-21 13:30:00,196.22,197.67,196.22,197.45,37060.0,192.7708,194.1953,192.7708,193.9792,37060.0
2024-11-21 14:00:00,197.45,197.59,196.71,197.18,46116.0,193.9792,194.1168,193.2522,193.714,46116.0
2024-11-21 14:30:00,197.16,197.91,197.0,197.53,69970.0,193.6943,194.4311,193.5371,194.0578,69970.0
2024-11-21 15:00:00,197.69,198.67,197.68,198.58,59870.0,194.215,195.1778,194.2052,195.0893,59870.0
2024-11-21 15:30:00,198.64,202.51,198.64,201.7,443061.0,195.1483,198.9503,195.1483,198.1545,443061.0
2024-11-22 09:30:00,205.0,210.94,204.99,210.68,126853.0,201.3965,207.2321,201.3867,206.9767,126853.0
2024-11-22 10:00:00,210.07,211.12,208.56,209.89,95305.0,206.3774,207.4089,204.8939,206.2005,95305.0
2024-11-22 10:30:00,209.88,209.95,208.32,209.39,34606.0,206.1907,206.2595,204.6581,205.7093,34606.0
2024-11-22 11:00:00,209.43,209.61,208.58,208.92,24077.0,205.7486,205.9255,204.9136,205.2476,24077.0
2024-11-22 11:30:00,208.92,209.74,208.5,209.09,37751.0,205.2476,206.0532,204.835,205.4146,37751.0
2024-11-22 12:00:00,209.09,209.99,208.84,208.99,43407.0,205.4146,206.2988,205.169,205.3164,43407.0
2024-11-22 12:30:00,209.06,209.28,208.29,208.29,56924.0,205.3851,205.6013,204.6287,204.6287,56924.0
2024-11-22 13:00:00,208.3,210.75,208.29,210.53,49104.0,204.6385,207.0454,204.6287,206.8293,49104.0
2024-11-22 13:30:00,210.36,211.02,210.16,210.76,55189.0,206.6623,207.3107,206.4658,207.0552,55189.0
2024-11-22 14:00:00,210.81,211.06,210.1,210.73,49904.0,207.1044,207.35,206.4068,207.0258,49904.0
2024-11-22 14:30:00,210.86,210.88,209.62,209.75,39410.0,207.1535,207.1731,205.9353,206.063,39410.0
2024-11-22 15:00:00,209.73,209.77,208.84,208.97,65600.0,206.0434,206.0826,205.169,205.2967,65600.0
2024-11-22 15:30:00,208.98,210.61,208.61,210.1,244488.0,205.3065,206.9079,204.943,206.4068,244488.0
2024-11-25 09:30:00,217.01,220.73,215.52,216.98,219525.0,213.1954,216.85,211.7316,213.1659,219525.0
2024-11-25 10:00:00,216.81,218.62,215.81,217.82,87659.0,212.9989,214.7771,212.0165,213.9911,87659.0
2024-11-25 10:30:00,217.62,219.11,216.77,217.29,135152.0,213.7947,215.2585,212.9596,213.4705,135152.0
2024-11-25 11:00:00,217.29,218.5,216.74,218.28,57613.0,213.4705,214.6592,212.9301,214.4431,57613.0
2024-11-25 11:30:00,218.21,218.21,215.73,216.56,36973.0,214.3743,214.3743,211.9379,212.7533,36973.0
2024-11-25 12:00:00,216.5,217.48,215.56,216.87,93241.0,212.6943,213.6571,211.7709,213.0578,93241.0
2024-11-25 12:30:00,216.99,218.31,216.28,216.99,97099.0,213.1757,214.4725,212.4782,213.1757,97099.0
2024-11-25 13:00:00,217.12,219.03,217.06,218.43,42586.0,213.3035,215.1799,213.2445,214.5904,42586.0
2024-11-25 13:30:00,218.5,218.71,217.38,217.76,56894.0,214.6592,214.8655,213.5589,213.9322,56894.0
2024-11-25 14:00:00,217.63,218.95,217.57,217.64,61119.0,213.8045,215.1013,213.7455,213.8143,61119.0
2024-11-25 14:30:00,217.62,217.66,216.68,217.12,53687.0,213.7947,213.834,212.8712,213.3035,53687.0
2024-11-25 15:00:00,217.23,218.22,216.36,216.51,76913.0,213.4115,214.3841,212.5568,212.7042,76913.0
2024-11-25 15:30:00,216.46,216.62,214.67,215.31,276441.0,212.6551,212.8122,210.8965,211.5253,276441.0
2024-11-26 09:30:00,226.79,229.4,214.01,216.88,823313.0,222.8035,225.3676,210.2481,213.0677,823313.0
2024-11-26 10:00:00,216.72,216.73,209.0,212.08,339639.0,212.9105,212.9203,205.3262,208.352,339639.0
2024-11-26 10:30:00,212.21,213.6,209.99,211.97,161711.0,208.4798,209.8453,206.2988,208.244,161711.0
2024-11-26 11:00:00,212.26,216.45,211.96,215.63,143954.0,208.5289,212.6452,208.2342,211.8396,143954.0
2024-11-26 11:30:00,215.7,217.03,214.75,216.0,91777.0,211.9084,213.215,210.9751,212.2031,91777.0
2024-11-26 12:00:00,215.98,216.9,214.76,215.0,60945.0,212.1835,213.0873,210.9849,211.2207,60945.0
2024-11-26 12:30:00,215.25,217.06,214.24,215.39,51891.0,211.4663,213.2445,210.4741,211.6039,51891.0
2024-11-26 13:00:00,215.23,215.68,213.14,214.01,70465.0,211.4467,211.8888,209.3934,210.2481,70465.0
2024-11-26 13:30:00,214.0,214.0,212.96,213.55,48733.0,210.2383,210.2383,209.2166,209.7962,48733.0
2024-11-26 14:00:00,213.7,213.7,211.87,213.0,65885.0,209.9436,209.9436,208.1457,209.2559,65885.0
2024-11-26 14:30:00,212.9,213.37,210.89,211.4,59375.0,209.1576,209.6194,207.183,207.684,59375.0
2024-11-26 15:00:00,211.4,213.1,210.81,212.62,100655.0,207.684,209.3541,207.1044,208.8826,100655.0
2024-11-26 15:30:00,212.62,213.81,212.07,212.21,347716.0,208.8826,210.0516,208.3422,208.4798,347716.0
2024-11-27 09:30:00,218.11,225.0,214.36,218.8,322254.0,214.276,221.0449,210.592,214.9539,322254.0
2024-11-27 10:00:00,218.89,218.89,213.61,214.63,152193.0,215.0423,215.0423,209.8551,210.8572,152193.0
2024-11-27 10:30:00,214.97,216.16,213.94,214.27,94488.0,211.1912,212.3603,210.1793,210.5035,94488.0
2024-11-27 11:00:00,214.06,216.0,213.31,213.48,64438.0,210.2972,212.2031,209.5604,209.7274,64438.0
2024-11-27 11:30:00,213.39,215.14,212.97,214.21,35735.0,209.639,211.3583,209.2264,210.4446,35735.0
2024-11-27 12:00:00,213.93,215.45,213.81,214.01,26062.0,210.1695,211.6628,210.0516,210.2481,26062.0
2024-11-27 12:30:00,213.8,214.06,212.99,213.5,30660.0,210.0418,210.2972,209.246,209.7471,30660.0
2024-11-27 13:00:00,213.39,214.08,212.64,214.05,20539.0,209.639,210.3169,208.9022,210.2874,20539.0
2024-11-27 13:30:00,213.92,215.33,213.77,214.93,49131.0,210.1597,211.5449,210.0123,211.1519,49131.0
2024-11-27 14:00:00,214.95,215.21,213.59,214.63,26885.0,211.1716,211.427,209.8355,210.8572,26885.0
2024-11-27 14:30:00,214.58,215.42,214.0,214.08,46822.0,210.8081,211.6333,210.2383,210.3169,46822.0
2024-11-27 15:00:00,214.24,214.6,213.61,213.85,52172.0,210.4741,210.8277,209.8551,210.0909,52172.0
2024-11-27 15:30:00,213.84,214.96,213.39,213.59,255201.0,210.0811,211.1814,209.639,209.8355,255201.0
2024-11-29 09:30:00,212.44,214.85,210.0,210.86,76807.0,208.7057,211.0734,206.3086,207.1535,76807.0
2024-11-29 10:00:00,211.03,211.03,208.39,209.47,107446.0,207.3205,207.3205,204.7269,205.7879,107446.0
2024-11-29 10:30:00,209.45,210.77,208.92,209.42,68732.0,205.7683,207.0651,205.2476,205.7388,68732.0
2024-11-29 11:00:00,209.43,210.27,209.42,209.53,74737.0,205.7486,206.5739,205.7388,205.8469,74737.0
2024-11-29 11:30:00,209.64,209.71,207.91,208.33,106604.0,205.9549,206.0237,204.2553,204.668,106604.0
2024-11-29 12:00:00,208.39,209.4,207.89,208.79,84388.0,204.7269,205.7192,204.2357,205.1199,84388.0
2024-11-29 12:30:00,208.82,209.41,206.98,207.39,173805.0,205.1493,205.729,203.3417,203.7445,173805.0
2024-12-02 09:30:00,207.99,212.23,207.26,211.67,172731.0,204.3339,208.4994,203.6168,207.9493,172731.0
2024-12-02 10:00:00,211.75,215.02,211.26,214.76,236668.0,208.0278,211.2404,207.5465,210.9849,236668.0
2024-12-02 10:30:00,214.78,216.37,214.55,216.11,124910.0,211.0046,212.5666,210.7786,212.3112,124910.0
2024-12-02 11:00:00,216.16,218.57,216.14,217.49,127407.0,212.3603,214.728,212.3407,213.6669,127407.0
2024-12-02 11:30:00,217.7,218.8,216.68,216.92,53554.0,213.8733,214.9539,212.8712,213.107,53554.0
2024-12-02 12:00:00,216.92,218.15,216.91,217.38,26554.0,213.107,214.3153,213.0971,213.5589,26554.0
2024-12-02 12:30:00,217.28,218.81,216.49,218.03,26606.0,213.4606,214.9637,212.6845,214.1975,26606.0
2024-12-02 13:00:00,217.86,218.05,216.96,217.11,28806.0,214.0304,214.2171,213.1463,213.2936,28806.0
2024-12-02 13:30:00,217.09,217.19,215.69,215.87,22928.0,213.274,213.3722,211.8986,212.0754,22928.0
2024-12-02 14:00:00,216.05,216.35,215.31,216.13,51350.0,212.2523,212.547,211.5253,212.3309,51350.0
2024-12-02 14:30:00,215.84,215.86,215.09,215.19,53529.0,212.046,212.0656,211.3091,211.4074,53529.0
2024-12-02 15:00:00,215.19,215.34,214.14,214.99,69468.0,211.4074,211.5547,210.3758,211.2109,69468.0
2024-12-02 15:30:00,215.11,215.47,214.19,215.35,161819.0,211.3288,211.6825,210.425,211.5646,161819.0
2024-12-03 09:30:00,216.0,218.19,211.61,212.81,129339.0,212.2031,214.3546,207.8903,209.0692,129339.0
2024-12-03 10:00:00,212.83,213.67,211.75,213.1,123032.0,209.0889,209.9141,208.0278,209.3541,123032.0
2024-12-03 10:30:00,213.08,213.74,211.92,212.29,90140.0,209.3345,209.9829,208.1949,208.5584,90140.0
2024-12-03 11:00:00,212.27,212.63,211.31,212.58,51751.0,208.5387,208.8924,207.5956,208.8433,51751.0
2024-12-03 11:30:00,212.58,212.89,212.17,212.59,36857.0,208.8433,209.1478,208.4405,208.8531,36857.0
2024-12-03 12:00:00,212.62,213.66,212.38,213.35,53124.0,208.8826,209.9043,208.6468,209.5997,53124.0
2024-12-03 12:30:00,213.43,214.22,213.14,213.23,78744.0,209.6783,210.4544,209.3934,209.4818,78744.0
2024-12-03 13:00:00,213.22,213.36,212.61,212.85,28518.0,209.472,209.6095,208.8727,209.1085,28518.0
2024-12-03 13:30:00,212.85,213.65,212.57,212.58,63522.0,209.1085,209.8944,208.8334,208.8433,63522.0
2024-12-03 14:00:00,212.65,212.65,210.34,210.7,63149.0,208.912,208.912,206.6426,206.9963,63149.0
2024-12-03 14:30:00,210.8,211.61,210.62,211.31,59688.0,207.0945,207.8903,206.9177,207.5956,59688.0
2024-12-03 15:00:00,211.31,211.65,210.85,211.52,59136.0,207.5956,207.9296,207.1437,207.8019,59136.0
2024-12-03 15:30:00,211.56,211.58,209.13,209.49,297064.0,207.8412,207.8608,205.4539,205.8076,297064.0
2024-12-04 09:30:00,210.0,210.56,206.59,209.25,88033.0,206.3086,206.8588,202.9585,205.5718,88033.0
2024-12-04 10:00:00,209.02,211.47,208.64,210.9,61187.0,205.3458,207.7528,204.9725,207.1928,61187.0
2024-12-04 10:30:00,210.8,210.83,209.69,209.98,42491.0,207.0945,207.124,206.0041,206.289,42491.0
2024-12-04 11:00:00,210.23,211.21,209.28,210.99,102579.0,206.5346,207.4973,205.6013,207.2812,102579.0
2024-12-04 11:30:00,211.19,212.7,211.19,212.6,49241.0,207.4777,208.9611,207.4777,208.8629,49241.0
2024-12-04 12:00:00,212.56,213.12,211.68,212.63,87355.0,208.8236,209.3738,207.9591,208.8924,87355.0
2024-12-04 12:30:00,212.63,212.85,210.95,210.96,29661.0,208.8924,209.1085,207.2419,207.2517,29661.0
2024-12-04 13:00:00,211.17,211.68,210.35,210.62,36580.0,207.458,207.9591,206.6525,206.9177,36580.0
2024-12-04 13:30:00,210.59,211.31,210.22,211.03,41692.0,206.8882,207.5956,206.5247,207.3205,41692.0
2024-12-04 14:00:00,210.93,212.35,210.92,211.68,48384.0,207.2223,208.6173,207.2124,207.9591,48384.0
2024-12-04 14:30:00,211.56,211.78,210.66,210.9,78750.0,207.8412,208.0573,206.957,207.1928,78750.0
2024-12-04 15:00:00,210.92,211.25,210.29,210.36,49907.0,207.2124,207.5366,206.5935,206.6623,49907.0
2024-12-04 15:30:00,210.41,211.9,210.15,211.48,216919.0,206.7114,208.1752,206.456,207.7626,216919.0
2024-12-05 09:30:00,210.23,211.95,209.31,211.95,31361.0,206.5346,208.2243,205.6307,208.2243,31361.0
2024-12-05 10:00:00,211.95,213.24,211.4,212.09,27650.0,208.2243,209.4917,207.684,208.3619,27650.0
2024-12-05 10:30:00,212.18,212.36,211.16,211.96,33896.0,208.4503,208.6271,207.4482,208.2342,33896.0
2024-12-05 11:00:00,212.0,212.23,211.05,211.66,14635.0,208.2735,208.4994,207.3401,207.9394,14635.0
2024-12-05 11:30:00,211.49,211.5,210.08,210.73,20395.0,207.7724,207.7822,206.3872,207.0258,20395.0
2024-12-05 12:00:00,210.64,211.22,210.38,211.0,10733.0,206.9374,207.5072,206.6819,207.291,10733.0
2024-12-05 12:30:00,210.97,211.05,210.11,210.78,17982.0,207.2616,207.3401,206.4167,207.0749,17982.0
2024-12-05 13:00:00,210.78,210.86,209.71,209.79,33160.0,207.0749,207.1535,206.0237,206.1023,33160.0
2024-12-05 13:30:00,209.85,209.97,208.7,209.18,31108.0,206.1612,206.2791,205.0315,205.503,31108.0
2024-12-05 14:00:00,209.17,209.17,207.89,208.01,25839.0,205.4932,205.4932,204.2357,204.3536,25839.0
2024-12-05 14:30:00,208.09,209.16,208.09,208.58,46718.0,204.4322,205.4834,204.4322,204.9136,46718.0
2024-12-05 15:00:00,208.56,209.15,208.37,208.66,55353.0,204.8939,205.4735,204.7073,204.9922,55353.0
2024-12-05 15:30:00,208.62,209.73,208.29,208.8,233853.0,204.9529,206.0434,204.6287,205.1297,233853.0
2024-12-06 09:30:00,211.33,214.9,210.29,214.59,91624.0,207.6152,211.1225,206.5935,210.8179,91624.0
2024-12-06 10:00:00,214.6,215.92,214.59,215.52,90937.0,210.8277,212.1245,210.8179,211.7316,90937.0
2024-12-06 10:30:00,215.52,215.76,214.31,214.69,97369.0,211.7316,211.9674,210.5428,210.9162,97369.0
2024-12-06 11:00:00,214.52,215.95,213.88,215.75,91357.0,210.7492,212.154,210.1204,211.9575,91357.0
2024-12-06 11:30:00,215.75,216.83,215.5,216.76,79126.0,211.9575,213.0185,211.7119,212.9498,79126.0
2024-12-06 12:00:00,216.64,218.45,216.35,217.99,96117.0,212.8319,214.6101,212.547,214.1582,96117.0
2024-12-06 12:30:00,218.0,218.27,217.08,217.45,41841.0,214.168,214.4332,213.2642,213.6276,41841.0
2024-12-06 13:00:00,217.45,218.67,216.75,217.13,43864.0,213.6276,214.8262,212.94,213.3133,43864.0
2024-12-06 13:30:00,217.16,218.27,216.94,217.79,30465.0,213.3427,214.4332,213.1266,213.9617,30465.0
2024-12-06 14:00:00,217.84,217.98,215.93,216.47,42740.0,214.0108,214.1483,212.1344,212.6649,42740.0
2024-12-06 14:30:00,216.68,217.49,215.99,216.94,33676.0,212.8712,213.6669,212.1933,213.1266,33676.0
2024-12-06 15:00:00,216.57,217.32,216.5,216.51,48259.0,212.7631,213.4999,212.6943,212.7042,48259.0
2024-12-06 15:30:00,216.5,217.14,216.01,217.13,207142.0,212.6943,213.3231,212.213,213.3133,207142.0
2024-12-09 09:30:00,218.05,218.96,216.0,217.64,67739.0,214.2171,215.1111,212.2031,213.8143,67739.0
2024-12-09 10:00:00,217.57,217.95,214.16,214.2,61400.0,213.7455,214.1189,210.3955,210.4348,61400.0
2024-12-09 10:30:00,214.39,214.94,213.18,213.67,60932.0,210.6214,211.1618,209.4327,209.9141,60932.0
2024-12-09 11:00:00,213.68,213.7,211.3,211.61,64585.0,209.9239,209.9436,207.5858,207.8903,64585.0
2024-12-09 11:30:00,211.75,212.98,211.35,212.88,43081.0,208.0278,209.2362,207.6349,209.138,43081.0
2024-12-09 12:00:00,212.87,214.14,212.6,214.14,36014.0,209.1282,210.3758,208.8629,210.3758,36014.0
2024-12-09 12:30:00,214.14,214.19,213.05,213.8,27953.0,210.3758,210.425,209.305,210.0418,27953.0
2024-12-09 13:00:00,213.8,214.79,213.62,214.6,31654.0,210.0418,211.0144,209.865,210.8277,31654.0
2024-12-09 13:30:00,214.52,216.22,214.28,215.19,27645.0,210.7492,212.4193,210.5134,211.4074,27645.0
2024-12-09 14:00:00,214.99,215.26,213.9,215.0,26856.0,211.2109,211.4761,210.1401,211.2207,26856.0
2024-12-09 14:30:00,214.9,215.59,214.8,215.03,30944.0,211.1225,211.8003,211.0242,211.2502,30944.0
2024-12-09 15:00:00,215.03,215.27,214.0,214.63,32671.0,211.2502,211.486,210.2383,210.8572,32671.0
2024-12-09 15:30:00,214.68,214.74,212.81,214.36,203334.0,210.9063,210.9653,209.0692,210.592,203334.0
2024-12-10 09:30:00,213.51,214.01,211.55,213.76,70588.0,209.7569,210.2481,207.8314,210.0025,70588.0
2024-12-10 10:00:00,213.73,218.3,213.72,216.5,76979.0,209.973,214.4627,209.9632,212.6943,76979.0
2024-12-10 10:30:00,216.75,219.3,216.46,218.75,40002.0,212.94,215.4451,212.6551,214.9048,40002.0
2024-12-10 11:00:00,218.69,219.72,217.73,217.76,47038.0,214.8459,215.8577,213.9027,213.9322,47038.0
2024-12-10 11:30:00,218.02,218.11,217.15,217.7,32187.0,214.1876,214.276,213.3329,213.8733,32187.0
2024-12-10 12:00:00,217.75,217.8,216.82,216.93,17048.0,213.9224,213.9715,213.0087,213.1168,17048.0
2024-12-10 12:30:00,217.11,217.87,217.06,217.78,19183.0,213.2936,214.0403,213.2445,213.9518,19183.0
2024-12-10 13:00:00,217.78,217.95,217.03,217.54,17266.0,213.9518,214.1189,213.215,213.7161,17266.0
2024-12-10 13:30:00,217.54,217.83,216.03,216.54,16859.0,213.7161,214.001,212.2326,212.7336,16859.0
2024-12-10 14:00:00,216.15,216.29,214.91,216.09,15743.0,212.3505,212.488,211.1323,212.2916,15743.0
2024-12-10 14:30:00,215.93,216.26,215.68,216.1,17340.0,212.1344,212.4586,211.8888,212.3014,17340.0
2024-12-10 15:00:00,216.13,216.13,215.4,215.55,15206.0,212.3309,212.3309,211.6137,211.761,15206.0
2024-12-10 15:30:00,215.63,215.64,213.41,213.95,131703.0,211.8396,211.8495,209.6587,210.1892,131703.0
2024-12-11 09:30:00,214.75,217.72,214.25,217.05,51891.0,210.9751,213.8929,210.4839,213.2347,51891.0
2024-12-11 10:00:00,217.35,218.65,217.23,218.13,48048.0,213.5294,214.8066,213.4115,214.2957,48048.0
2024-12-11 10:30:00,218.27,218.75,217.81,218.67,31993.0,214.4332,214.9048,213.9813,214.8262,31993.0
2024-12-11 11:00:00,218.58,219.92,218.26,219.77,40052.0,214.7378,216.0542,214.4234,215.9069,40052.0
2024-12-11 11:30:00,219.66,220.42,218.78,219.71,30613.0,215.7988,216.5454,214.9343,215.8479,30613.0
2024-12-11 12:00:00,219.81,219.92,219.14,219.24,27003.0,215.9462,216.0542,215.2879,215.3862,27003.0
2024-12-11 12:30:00,219.36,219.9,218.92,219.9,22070.0,215.5041,216.0346,215.0718,216.0346,22070.0
2024-12-11 13:00:00,219.99,220.13,219.41,219.65,29060.0,216.123,216.2605,215.5532,215.789,29060.0
2024-12-11 13:30:00,219.49,219.66,218.47,218.56,17707.0,215.6318,215.7988,214.6297,214.7181,17707.0
2024-12-11 14:00:00,218.69,220.14,218.53,219.76,51173.0,214.8459,216.2704,214.6887,215.897,51173.0
2024-12-11 14:30:00,219.55,220.65,219.38,220.23,28347.0,215.6907,216.7714,215.5237,216.3588,28347.0
2024-12-11 15:00:00,220.25,220.52,219.69,219.7,31731.0,216.3784,216.6437,215.8283,215.8381,31731.0
2024-12-11 15:30:00,219.69,221.27,219.37,221.09,189493.0,215.8283,217.3805,215.5139,217.2037,189493.0
2024-12-12 09:30:00,220.44,220.63,218.34,219.06,29536.0,216.5651,216.7518,214.502,215.2093,29536.0
2024-12-12 10:00:00,219.04,220.58,218.67,219.52,33882.0,215.1897,216.7026,214.8262,215.6613,33882.0
2024-12-12 10:30:00,219.32,219.56,218.33,218.56,21676.0,215.4648,215.7006,214.4922,214.7181,21676.0
2024-12-12 11:00:00,218.67,219.1,217.93,218.84,31624.0,214.8262,215.2486,214.0992,214.9932,31624.0
2024-12-12 11:30:00,218.99,219.82,218.67,219.19,14665.0,215.1406,215.956,214.8262,215.3371,14665.0
2024-12-12 12:00:00,219.19,220.5,219.11,220.12,14347.0,215.3371,216.624,215.2585,216.2507,14347.0
2024-12-12 12:30:00,219.97,220.2,219.4,220.2,16396.0,216.1034,216.3293,215.5434,216.3293,16396.0
2024-12-12 13:00:00,220.07,221.43,219.89,221.01,14750.0,216.2016,217.5377,216.0248,217.1251,14750.0
2024-12-12 13:30:00,220.87,221.05,220.13,220.21,26993.0,216.9875,217.1644,216.2605,216.3391,26993.0
2024-12-12 14:00:00,220.22,220.48,218.75,218.85,26008.0,216.349,216.6044,214.9048,215.003,26008.0
2024-12-12 14:30:00,218.86,219.52,218.65,218.73,29947.0,215.0129,215.6613,214.8066,214.8852,29947.0
2024-12-12 15:00:00,218.51,219.91,218.4,219.75,28791.0,214.669,216.0444,214.561,215.8872,28791.0
2024-12-12 15:30:00,219.7,220.49,218.83,218.88,152946.0,215.8381,216.6142,214.9834,215.0325,152946.0
2024-12-13 09:30:00,219.26,221.44,218.0,220.5,34442.0,216.4665,218.6187,215.2226,217.6907,34442.0
2024-12-13 10:00:00,220.51,221.58,220.33,221.28,41104.0,217.7006,218.757,217.5229,218.4608,41104.0
2024-12-13 10:30:00,221.41,221.77,219.55,220.03,34087.0,218.5891,218.9445,216.7528,217.2267,34087.0
2024-12-13 11:00:00,219.83,220.61,219.0,220.61,50537.0,217.0293,217.7993,216.2098,217.7993,50537.0
2024-12-13 11:30:00,220.49,221.08,220.06,220.68,26770.0,217.6808,218.2633,217.2563,217.8684,26770.0
2024-12-13 12:00:00,220.68,220.83,219.37,219.95,24539.0,217.8684,218.0165,216.5751,217.1477,24539.0
2024-12-13 12:30:00,219.93,220.49,219.48,220.2,40803.0,217.128,217.6808,216.6837,217.3945,40803.0
2024-12-13 13:00:00,220.34,221.09,220.13,220.33,36082.0,217.5328,218.2732,217.3254,217.5229,36082.0
2024-12-13 13:30:00,220.39,221.01,220.39,220.85,27761.0,217.5821,218.1942,217.5821,218.0363,27761.0
2024-12-13 14:00:00,221.11,221.44,220.75,221.39,26956.0,218.2929,218.6187,217.9375,218.5694,26956.0
2024-12-13 14:30:00,221.39,222.22,221.14,222.01,27407.0,218.5694,219.3888,218.3226,219.1815,27407.0
2024-12-13 15:00:00,222.13,222.88,221.38,222.47,48080.0,219.3,220.0404,218.5595,219.6356,48080.0
2024-12-13 15:30:00,222.42,223.55,221.92,223.21,146821.0,219.5863,220.7019,219.0926,220.3662,146821.0
2024-12-16 09:30:00,223.41,226.22,221.81,225.43,35442.0,220.5636,223.3378,218.984,222.5579,35442.0
2024-12-16 10:00:00,225.62,226.02,224.71,225.21,32842.0,222.7455,223.1404,221.8471,222.3407,32842.0
2024-12-16 10:30:00,225.24,226.56,225.24,226.18,19390.0,222.3703,223.6735,222.3703,223.2984,19390.0
2024-12-16 11:00:00,226.24,226.59,224.83,225.14,40449.0,223.3576,223.7031,221.9656,222.2716,40449.0
2024-12-16 11:30:00,225.16,226.16,224.71,226.09,23706.0,222.2913,223.2786,221.8471,223.2095,23706.0
2024-12-16 12:00:00,226.0,227.66,225.86,227.24,44689.0,223.1206,224.7595,222.9824,224.3448,44689.0
2024-12-16 12:30:00,227.23,227.82,227.19,227.79,32873.0,224.335,224.9175,224.2955,224.8878,32873.0
2024-12-16 13:00:00,227.8,227.8,226.5,226.9,23786.0,224.8977,224.8977,223.6143,224.0092,23786.0
2024-12-16 13:30:00,226.87,226.96,226.29,226.37,28957.0,223.9796,224.0684,223.407,223.4859,28957.0
2024-12-16 14:00:00,226.34,227.0,226.11,226.11,35684.0,223.4563,224.1079,223.2292,223.2292,35684.0
2024-12-16 14:30:00,225.88,225.94,225.19,225.81,13646.0,223.0022,223.0614,222.321,222.9331,13646.0
2024-12-16 15:00:00,225.81,226.08,225.72,225.81,13963.0,222.9331,223.1996,222.8442,222.9331,13963.0
2024-12-16 15:30:00,225.66,225.99,224.46,224.5,146956.0,222.785,223.1108,221.6003,221.6398,146956.0
2024-12-17 09:30:00,223.59,225.0,221.75,222.74,38427.0,220.7414,222.1334,218.9248,219.9022,38427.0
2024-12-17 10:00:00,222.71,223.16,222.4,222.72,43021.0,219.8726,220.3168,219.5665,219.8824,43021.0
2024-12-17 10:30:00,222.62,223.14,221.44,222.71,91528.0,219.7837,220.2971,218.6187,219.8726,91528.0
2024-12-17 11:00:00,222.93,223.41,222.65,223.21,15003.0,220.0898,220.5636,219.8133,220.3662,15003.0
2024-12-17 11:30:00,223.31,226.0,223.07,226.0,29568.0,220.4649,223.1206,220.228,223.1206,29568.0
2024-12-17 12:00:00,225.98,226.46,225.25,225.86,19900.0,223.1009,223.5748,222.3802,222.9824,19900.0
2024-12-17 12:30:00,225.89,226.14,225.45,226.14,15709.0,223.012,223.2589,222.5777,223.2589,15709.0
2024-12-17 13:00:00,226.19,226.32,225.89,226.15,11482.0,223.3082,223.4366,223.012,223.2687,11482.0
2024-12-17 13:30:00,226.12,226.61,225.58,226.44,14317.0,223.2391,223.7229,222.706,223.555,14317.0
2024-12-17 14:00:00,226.46,226.46,225.2,225.89,42110.0,223.5748,223.5748,222.3308,223.012,42110.0
2024-12-17 14:30:00,225.75,225.76,225.09,225.56,20322.0,222.8738,222.8837,222.2222,222.6863,20322.0
2024-12-17 15:00:00,225.47,225.73,224.75,225.26,38557.0,222.5974,222.8541,221.8866,222.3901,38557.0
2024-12-17 15:30:00,225.26,226.32,224.95,225.97,172342.0,222.3901,223.4366,222.084,223.091,172342.0
2024-12-18 09:30:00,225.02,226.13,224.47,224.56,19312.0,222.1531,223.249,221.6101,221.699,19312.0
2024-12-18 10:00:00,224.41,224.41,222.33,222.91,30259.0,221.5509,221.5509,219.4974,220.07,30259.0
2024-12-18 10:30:00,222.84,224.0,222.79,223.69,16995.0,220.0009,221.1461,219.9515,220.8401,16995.0
2024-12-18 11:00:00,223.65,223.79,221.11,221.56,25071.0,220.8006,220.9388,218.2929,218.7372,25071.0
2024-12-18 11:30:00,221.41,222.12,221.29,221.95,19284.0,218.5891,219.2901,218.4707,219.1222,19284.0
2024-12-18 12:00:00,221.99,222.9,221.95,222.76,10443.0,219.1617,220.0601,219.1222,219.9219,10443.0
2024-12-18 12:30:00,222.57,223.55,222.46,223.34,27904.0,219.7343,220.7019,219.6257,220.4945,27904.0
2024-12-18 13:00:00,223.47,223.48,222.92,223.2,12949.0,220.6229,220.6328,220.0799,220.3563,12949.0
2024-12-18 13:30:00,223.39,225.08,223.36,224.31,47217.0,220.5439,222.2124,220.5143,221.4522,47217.0
2024-12-18 14:00:00,224.3,224.8,222.24,222.99,44025.0,221.4423,221.9359,219.4086,220.149,44025.0
2024-12-18 14:30:00,223.05,223.87,220.94,220.94,90508.0,220.2082,221.0178,218.1251,218.1251,90508.0
2024-12-18 15:00:00,220.92,222.49,220.5,220.79,93986.0,218.1054,219.6554,217.6907,217.977,93986.0
2024-12-18 15:30:00,220.96,221.16,214.69,214.91,320291.0,218.1449,218.3423,211.9547,212.1719,320291.0
2024-12-19 09:30:00,218.2,222.07,217.64,217.88,39091.0,215.42,219.2407,214.8672,215.1041,39091.0
2024-12-19 10:00:00,217.75,218.0,215.85,216.03,44625.0,214.9758,215.2226,213.1,213.2777,44625.0
2024-12-19 10:30:00,216.1,217.32,215.51,216.72,29019.0,213.3468,214.5512,212.7643,213.9589,29019.0
2024-12-19 11:00:00,216.67,218.99,216.37,218.99,33746.0,213.9095,216.2,213.6133,216.2,33746.0
2024-12-19 11:30:00,218.86,219.25,218.23,218.66,41421.0,216.0716,216.4566,215.4496,215.8742,41421.0
2024-12-19 12:00:00,218.7,218.83,217.27,217.28,20632.0,215.9137,216.042,214.5019,214.5117,20632.0
2024-12-19 12:30:00,217.27,218.34,216.85,218.34,28076.0,214.5019,215.5582,214.0872,215.5582,28076.0
2024-12-19 13:00:00,218.35,218.35,217.42,218.25,22049.0,215.5681,215.5681,214.65,215.4694,22049.0
2024-12-19 13:30:00,218.17,218.4,217.9,218.26,24606.0,215.3904,215.6175,215.1238,215.4793,24606.0
2024-12-19 14:00:00,218.29,218.54,217.68,218.44,35290.0,215.5089,215.7557,214.9066,215.657,35290.0
2024-12-19 14:30:00,218.43,218.83,217.89,218.14,42081.0,215.6471,216.042,215.114,215.3608,42081.0
2024-12-19 15:00:00,218.02,218.54,217.69,218.09,26579.0,215.2423,215.7557,214.9165,215.3114,26579.0
2024-12-19 15:30:00,218.08,219.0,217.35,217.69,217390.0,215.3016,216.2098,214.5809,214.9165,217390.0
2024-12-20 09:30:00,215.44,218.64,215.44,216.19,59646.0,212.6952,215.8544,212.6952,213.4356,59646.0
2024-12-20 10:00:00,216.6,216.9,214.67,215.59,20564.0,213.8404,214.1366,211.935,212.8433,20564.0
2024-12-20 10:30:00,215.8,218.37,215.79,217.81,21066.0,213.0506,215.5879,213.0407,215.035,21066.0
2024-12-20 11:00:00,217.62,219.1,217.62,219.08,41117.0,214.8474,216.3086,214.8474,216.2888,41117.0
2024-12-20 11:30:00,218.86,221.01,218.86,221.01,20316.0,216.0716,218.1942,216.0716,218.1942,20316.0
2024-12-20 12:00:00,221.01,222.47,220.48,222.33,14478.0,218.1942,219.6356,217.671,219.4974,14478.0
2024-12-20 12:30:00,222.3,222.49,221.27,221.93,22195.0,219.4678,219.6554,218.4509,219.1025,22195.0
2024-12-20 13:00:00,221.79,221.79,220.28,220.3,14215.0,218.9643,218.9643,217.4735,217.4933,14215.0
2024-12-20 13:30:00,220.28,220.59,219.43,220.2,13519.0,217.4735,217.7796,216.6344,217.3945,13519.0
2024-12-20 14:00:00,220.2,220.64,219.69,220.6,12746.0,217.3945,217.8289,216.891,217.7894,12746.0
2024-12-20 14:30:00,220.71,221.28,220.18,220.27,20491.0,217.898,218.4608,217.3748,217.4637,20491.0
2024-12-20 15:00:00,220.43,220.47,219.48,219.76,43394.0,217.6216,217.6611,216.6837,216.9601,43394.0
2024-12-20 15:30:00,219.83,220.69,218.09,218.7,356084.0,217.0293,217.8783,215.3114,215.9137,356084.0
2024-12-23 09:30:00,217.96,222.27,216.52,221.07,54528.0,215.1831,219.4382,213.7614,218.2535,54528.0
2024-12-23 10:00:00,221.05,221.14,218.98,220.24,37994.0,218.2337,218.3226,216.1901,217.434,37994.0
2024-12-23 10:30:00,220.25,220.79,219.8,220.31,26973.0,217.4439,217.977,216.9996,217.5031,26973.0
2024-12-23 11:00:00,220.26,222.15,220.26,222.09,22011.0,217.4538,219.3197,217.4538,219.2605,22011.0
2024-12-23 11:30:00,221.92,223.66,221.71,223.66,24916.0,219.0926,220.8105,218.8853,220.8105,24916.0
2024-12-23 12:00:00,223.85,223.89,223.11,223.34,28674.0,220.998,221.0375,220.2675,220.4945,28674.0
2024-12-23 12:30:00,223.34,223.51,222.64,223.02,18302.0,220.4945,220.6624,219.8035,220.1786,18302.0
2024-12-23 13:00:00,223.05,223.46,222.53,223.3,28762.0,220.2082,220.613,219.6949,220.455,28762.0
2024-12-23 13:30:00,223.3,223.45,222.38,222.82,31862.0,220.455,220.6031,219.5468,219.9812,31862.0
2024-12-23 14:00:00,222.92,223.83,222.6,223.63,26435.0,220.0799,220.9783,219.764,220.7808,26435.0
2024-12-23 14:30:00,223.65,224.4,223.5,224.09,25719.0,220.8006,221.541,220.6525,221.235,25719.0
2024-12-23 15:00:00,224.21,224.56,223.08,224.56,30689.0,221.3535,221.699,220.2378,221.699,30689.0
2024-12-23 15:30:00,224.43,225.42,223.85,225.31,125393.0,221.5707,222.548,220.998,222.4394,125393.0
2024-12-24 09:30:00,224.52,225.3,223.52,223.62,18976.0,221.6595,222.4296,220.6722,220.771,18976.0
2024-12-24 10:00:00,223.85,224.93,222.68,224.59,19607.0,220.998,222.0643,219.8429,221.7286,19607.0
2024-12-24 10:30:00,224.78,226.3,224.54,225.17,30843.0,221.9162,223.4168,221.6792,222.3012,30843.0
2024-12-24 11:00:00,225.23,225.42,224.45,224.74,31692.0,222.3605,222.548,221.5904,221.8767,31692.0
2024-12-24 11:30:00,224.7,225.82,224.34,225.19,43931.0,221.8372,222.9429,221.4818,222.321,43931.0
2024-12-24 12:00:00,225.18,225.45,224.01,224.76,46634.0,222.3111,222.5777,221.156,221.8964,46634.0
2024-12-24 12:30:00,224.8,225.99,224.7,225.88,76553.0,221.9359,223.1108,221.8372,223.0022,76553.0
2024-12-26 09:30:00,227.16,228.66,226.1,226.8,67214.0,224.2659,225.7468,223.2194,223.9105,67214.0
2024-12-26 10:00:00,227.06,229.83,226.76,229.57,47097.0,224.1671,226.9019,223.871,226.6452,47097.0
2024-12-26 10:30:00,229.54,231.38,229.27,230.93,50195.0,226.6155,228.4321,226.349,227.9878,50195.0
2024-12-26 11:00:00,230.83,231.36,230.65,230.98,56875.0,227.8891,228.4124,227.7114,228.0372,56875.0
2024-12-26 11:30:00,230.94,232.06,230.69,231.9,41931.0,227.9977,229.1034,227.7509,228.9455,41931.0
2024-12-26 12:00:00,231.77,232.47,231.47,232.33,34049.0,228.8171,229.5082,228.521,229.37,34049.0
2024-12-26 12:30:00,232.26,233.15,232.04,232.81,35228.0,229.3009,230.1796,229.0837,229.8439,35228.0
2024-12-26 13:00:00,232.9,233.48,232.37,233.27,37887.0,229.9327,230.5053,229.4095,230.298,37887.0
2024-12-26 13:30:00,233.24,233.51,232.46,232.52,34996.0,230.2684,230.535,229.4983,229.5576,34996.0
2024-12-26 14:00:00,232.56,232.85,231.72,232.3,58535.0,229.5971,229.8834,228.7678,229.3404,58535.0
2024-12-26 14:30:00,232.3,233.06,232.3,232.78,21582.0,229.3404,230.0907,229.3404,229.8143,21582.0
2024-12-26 15:00:00,232.81,232.92,232.26,232.92,30474.0,229.8439,229.9525,229.3009,229.9525,30474.0
2024-12-26 15:30:00,232.88,235.16,232.74,235.08,216526.0,229.913,232.1639,229.7748,232.085,216526.0
2024-12-27 09:30:00,233.54,233.83,232.0,233.06,26040.0,230.5646,230.8509,229.0442,230.0907,26040.0
2024-12-27 10:00:00,233.06,233.15,231.27,231.72,22547.0,230.0907,230.1796,228.3235,228.7678,22547.0
2024-12-27 10:30:00,231.47,232.79,231.16,232.41,11506.0,228.521,229.8241,228.2149,229.449,11506.0
2024-12-27 11:00:00,232.54,232.68,231.41,232.07,12493.0,229.5773,229.7155,228.4617,229.1133,12493.0
2024-12-27 11:30:00,232.16,232.86,231.51,231.98,15251.0,229.2022,229.8932,228.5604,229.0245,15251.0
2024-12-27 12:00:00,232.08,232.11,231.28,231.55,12876.0,229.1232,229.1528,228.3334,228.5999,12876.0
2024-12-27 12:30:00,231.55,232.07,231.27,231.64,11074.0,228.5999,229.1133,228.3235,228.6888,11074.0
2024-12-27 13:00:00,231.68,232.36,231.6,231.98,8660.0,228.7283,229.3996,228.6493,229.0245,8660.0
2024-12-27 13:30:00,231.84,232.73,231.84,232.57,14040.0,228.8862,229.7649,228.8862,229.6069,14040.0
2024-12-27 14:00:00,232.68,233.78,232.48,233.66,25774.0,229.7155,230.8015,229.5181,230.6831,25774.0
2024-12-27 14:30:00,233.52,234.61,233.41,234.15,15349.0,230.5448,231.621,230.4362,231.1668,15349.0
2024-12-27 15:00:00,234.13,234.13,232.68,233.35,20710.0,231.1471,231.1471,229.7155,230.377,20710.0
2024-12-27 15:30:00,233.3,234.36,232.84,234.16,119283.0,230.3276,231.3741,229.8735,231.1767,119283.0
2024-12-30 09:30:00,229.94,233.05,227.62,230.47,42049.0,227.0105,230.0808,224.72,227.5337,42049.0
2024-12-30 10:00:00,230.11,230.96,229.5,229.93,29328.0,227.1783,228.0175,226.5761,227.0006,29328.0
2024-12-30 10:30:00,229.85,232.19,229.85,232.17,23817.0,226.9216,229.2318,226.9216,229.212,23817.0
2024-12-30 11:00:00,232.0,232.96,231.74,232.54,16667.0,229.0442,229.992,228.7875,229.5773,16667.0
2024-12-30 11:30:00,232.61,232.91,232.15,232.52,17147.0,229.6464,229.9426,229.1923,229.5576,17147.0
2024-12-30 12:00:00,232.44,233.25,232.03,232.52,20465.0,229.4786,230.2783,229.0738,229.5576,20465.0
2024-12-30 12:30:00,232.53,233.27,232.32,232.53,15708.0,229.5675,230.298,229.3601,229.5675,15708.0
2024-12-30 13:00:00,232.65,233.1,232.3,232.7,18772.0,229.6859,230.1302,229.3404,229.7353,18772.0
2024-12-30 13:30:00,232.71,233.25,232.61,233.09,15567.0,229.7452,230.2783,229.6464,230.1203,15567.0
2024-12-30 14:00:00,233.16,233.34,231.8,232.14,28769.0,230.1894,230.3671,228.8468,229.1824,28769.0
2024-12-30 14:30:00,232.29,233.3,232.19,233.08,28309.0,229.3305,230.3276,229.2318,230.1104,28309.0
2024-12-30 15:00:00,233.0,233.47,232.38,232.38,43528.0,230.0315,230.4955,229.4194,229.4194,43528.0
2024-12-30 15:30:00,232.44,232.61,231.79,231.79,151884.0,229.4786,229.6464,228.8369,228.8369,151884.0
2024-12-31 09:30:00,233.04,233.04,230.48,231.08,21981.0,230.071,230.071,227.5436,228.1359,21981.0
2024-12-31 10:00:00,231.63,231.67,230.49,231.56,20375.0,228.6789,228.7184,227.5534,228.6098,20375.0
2024-12-31 10:30:00,231.64,231.8,229.55,229.59,37092.0,228.6888,228.8468,226.6254,226.6649,37092.0
2024-12-31 11:00:00,229.85,229.86,228.78,229.12,37466.0,226.9216,226.9315,225.8652,226.2009,37466.0
2024-12-31 11:30:00,229.1,229.12,228.24,228.62,21364.0,226.1812,226.2009,225.3321,225.7073,21364.0
2024-12-31 12:00:00,228.67,228.79,227.62,227.72,13043.0,225.7566,225.8751,224.72,224.8187,13043.0
2024-12-31 12:30:00,227.68,228.81,227.07,228.81,20720.0,224.7792,225.8948,224.177,225.8948,20720.0
2024-12-31 13:00:00,228.7,228.79,228.0,228.0,16131.0,225.7862,225.8751,225.0952,225.0952,16131.0
2024-12-31 13:30:00,228.04,228.92,227.9,228.61,8620.0,225.1347,226.0034,224.9964,225.6974,8620.0
2024-12-31 14:00:00,228.61,230.04,228.45,228.83,19374.0,225.6974,227.1092,225.5394,225.9146,19374.0
2024-12-31 14:30:00,228.68,229.9,228.46,229.89,17618.0,225.7665,226.971,225.5493,226.9611,17618.0
2024-12-31 15:00:00,229.9,230.77,229.73,230.76,37575.0,226.971,227.8299,226.8031,227.82,37575.0
2024-12-31 15:30:00,230.63,230.65,228.51,228.9,71085.0,227.6917,227.7114,225.5987,225.9837,71085.0
2025-01-02 09:30:00,230.9,233.33,229.33,232.34,52712.0,227.9582,230.3573,226.4082,229.3799,52712.0
2025-01-02 10:00:00,232.39,233.01,227.9,227.9,44068.0,229.4292,230.0413,224.9964,224.9964,44068.0
2025-01-02 10:30:00,227.82,229.27,227.65,228.57,20322.0,224.9175,226.349,224.7496,225.6579,20322.0
2025-01-02 11:00:00,228.7,228.7,227.65,228.67,19199.0,225.7862,225.7862,224.7496,225.7566,19199.0
2025-01-02 11:30:00,228.43,228.87,227.21,227.68,24351.0,225.5197,225.9541,224.3152,224.7792,24351.0
2025-01-02 12:00:00,227.79,228.41,226.09,226.09,15473.0,224.8878,225.4999,223.2095,223.2095,15473.0
2025-01-02 12:30:00,225.99,226.27,224.88,226.19,19177.0,223.1108,223.3872,222.0149,223.3082,19177.0
2025-01-02 13:00:00,226.09,226.66,225.17,226.42,34258.0,223.2095,223.7722,222.3012,223.5353,34258.0
2025-01-02 13:30:00,226.62,226.62,225.35,226.11,22877.0,223.7327,223.7327,222.4789,223.2292,22877.0
2025-01-02 14:00:00,226.07,226.52,225.58,226.25,15916.0,223.1898,223.634,222.706,223.3675,15916.0
2025-01-02 14:30:00,226.24,226.49,225.3,225.36,18674.0,223.3576,223.6044,222.4296,222.4888,18674.0
2025-01-02 15:00:00,225.75,228.0,225.63,227.97,14905.0,222.8738,225.0952,222.7554,225.0655,14905.0
2025-01-02 15:30:00,227.86,228.48,226.73,227.34,115477.0,224.957,225.5691,223.8413,224.4436,115477.0
2025-01-03 09:30:00,227.66,228.85,225.11,225.59,33142.0,224.7595,225.9343,222.242,222.7159,33142.0
2025-01-03 10:00:00,225.22,228.28,225.19,228.16,28442.0,222.3506,225.3716,222.321,225.2531,28442.0
2025-01-03 10:30:00,227.68,228.99,227.43,227.43,17215.0,224.7792,226.0726,224.5324,224.5324,17215.0
2025-01-03 11:00:00,227.7,228.0,226.71,227.24,19643.0,224.799,225.0952,223.8216,224.3448,19643.0
2025-01-03 11:30:00,227.83,228.48,227.46,227.97,14599.0,224.9273,225.5691,224.562,225.0655,14599.0
2025-01-03 12:00:00,228.03,228.56,227.98,228.46,11327.0,225.1248,225.648,225.0754,225.5493,11327.0
2025-01-03 12:30:00,228.47,228.64,227.96,228.34,19261.0,225.5592,225.727,225.0557,225.4308,19261.0
2025-01-03 13:00:00,228.45,229.39,227.81,229.39,19812.0,225.5394,226.4675,224.9076,226.4675,19812.0
2025-01-03 13:30:00,229.41,229.72,229.19,229.64,10714.0,226.4872,226.7933,226.27,226.7143,10714.0
2025-01-03 14:00:00,229.57,230.15,229.5,229.81,28230.0,226.6452,227.2178,226.5761,226.8821,28230.0
2025-01-03 14:30:00,229.81,230.41,229.78,230.02,20630.0,226.8821,227.4745,226.8525,227.0894,20630.0
2025-01-03 15:00:00,229.99,230.89,229.69,230.31,37187.0,227.0598,227.9483,226.7636,227.3757,37187.0
2025-01-03 15:30:00,230.49,230.53,229.1,229.16,144965.0,227.5534,227.5929,226.1812,226.2404,144965.0
2025-01-06 09:30:00,230.99,235.81,230.1,232.82,76210.0,228.0471,232.8057,227.1684,229.8538,76210.0
2025-01-06 10:00:00,232.52,232.8,227.48,228.42,57134.0,229.5576,229.834,224.5818,225.5098,57134.0
2025-01-06 10:30:00,228.26,229.66,227.31,228.84,46100.0,225.3519,226.734,224.414,225.9245,46100.0
2025-01-06 11:00:00,228.73,230.53,228.72,229.6,21618.0,225.8159,227.5929,225.806,226.6748,21618.0
2025-01-06 11:30:00,229.6,229.67,228.21,228.34,25303.0,226.6748,226.7439,225.3025,225.4308,25303.0
2025-01-06 12:00:00,228.08,228.51,227.78,228.14,23446.0,225.1741,225.5987,224.878,225.2334,23446.0
2025-01-06 12:30:00,228.33,228.51,226.79,227.53,19601.0,225.421,225.5987,223.9006,224.6312,19601.0
2025-01-06 13:00:00,227.52,228.93,227.33,228.09,33909.0,224.6213,226.0133,224.4337,225.184,33909.0
2025-01-06 13:30:00,228.06,229.0,227.82,228.38,26778.0,225.1544,226.0824,224.9175,225.4703,26778.0
2025-01-06 14:00:00,228.17,229.0,227.89,228.42,25781.0,225.263,226.0824,224.9866,225.5098,25781.0
2025-01-06 14:30:00,228.36,229.69,228.19,229.04,42060.0,225.4506,226.7636,225.2827,226.1219,42060.0
2025-01-06 15:00:00,228.91,229.61,228.51,229.3,49493.0,225.9936,226.6847,225.5987,226.3786,49493.0
2025-01-06 15:30:00,229.13,229.58,228.0,228.04,284960.0,226.2108,226.655,225.0952,225.1347,284960.0
2025-01-07 09:30:00,230.09,231.57,227.0,227.45,61655.0,227.1585,228.6197,224.1079,224.5522,61655.0
2025-01-07 10:00:00,227.64,227.64,225.57,226.38,45999.0,224.7398,224.7398,222.6961,223.4958,45999.0
2025-01-07 10:30:00,226.56,226.56,223.55,226.09,37264.0,223.6735,223.6735,220.7019,223.2095,37264.0
2025-01-07 11:00:00,226.32,227.5,226.06,226.84,55653.0,223.4366,224.6015,223.1799,223.9499,55653.0
2025-01-07 11:30:00,226.81,227.26,225.84,226.06,19851.0,223.9203,224.3646,222.9627,223.1799,19851.0
2025-01-07 12:00:00,226.06,226.8,225.48,226.51,58513.0,223.1799,223.9105,222.6073,223.6242,58513.0
2025-01-07 12:30:00,226.83,227.81,226.69,227.0,16617.0,223.9401,224.9076,223.8019,224.1079,16617.0
2025-01-07 13:00:00,227.0,227.26,226.5,227.0,21271.0,224.1079,224.3646,223.6143,224.1079,21271.0
2025-01-07 13:30:00,226.96,226.96,226.09,226.79,16124.0,224.0684,224.0684,223.2095,223.9006,16124.0
2025-01-07 14:00:00,226.81,227.86,226.56,227.86,13415.0,223.9203,224.957,223.6735,224.957,13415.0
2025-01-07 14:30:00,227.72,227.91,227.46,227.83,15925.0,224.8187,225.0063,224.562,224.9273,15925.0
2025-01-07 15:00:00,227.81,227.82,227.1,227.54,49849.0,224.9076,224.9175,224.2066,224.641,49849.0
2025-01-07 15:30:00,227.69,228.13,227.0,227.61,121394.0,224.7891,225.2235,224.1079,224.7101,121394.0
2025-01-08 09:30:00,226.26,229.18,225.94,226.65,24525.0,223.3773,226.2601,223.0614,223.7624,24525.0
2025-01-08 10:00:00,227.59,229.69,227.26,227.81,30874.0,224.6904,226.7636,224.3646,224.9076,30874.0
2025-01-08 10:30:00,227.81,229.46,227.51,229.46,16155.0,224.9076,226.5366,224.6114,226.5366,16155.0
2025-01-08 11:00:00,229.46,231.01,228.96,230.14,18349.0,226.5366,228.0668,226.0429,227.2079,18349.0
2025-01-08 11:30:00,230.24,232.55,230.24,231.79,22283.0,227.3066,229.5872,227.3066,228.8369,22283.0
2025-01-08 12:00:00,231.93,231.93,230.42,230.42,10440.0,228.9751,228.9751,227.4843,227.4843,10440.0
2025-01-08 12:30:00,230.57,231.32,230.44,230.93,10999.0,227.6324,228.3729,227.5041,227.9878,10999.0
2025-01-08 13:00:00,231.1,231.75,231.06,231.37,24063.0,228.1557,228.7974,228.1162,228.4222,24063.0
2025-01-08 13:30:00,231.2,231.53,230.84,231.24,11069.0,228.2544,228.5802,227.899,228.2939,11069.0
2025-01-08 14:00:00,231.34,232.52,231.17,232.52,21545.0,228.3926,229.5576,228.2248,229.5576,21545.0
2025-01-08 14:30:00,232.41,232.68,231.34,232.5,18940.0,229.449,229.7155,228.3926,229.5378,18940.0
2025-01-08 15:00:00,232.5,232.52,231.72,232.4,38807.0,229.5378,229.5576,228.7678,229.4391,38807.0
2025-01-08 15:30:00,232.41,234.04,232.4,233.54,152575.0,229.449,231.0582,229.4391,230.5646,152575.0
2025-01-10 09:30:00,230.24,234.55,230.24,234.18,55551.0,227.3066,231.5617,227.3066,231.1964,55551.0
2025-01-10 10:00:00,233.04,233.69,231.31,233.56,36645.0,230.071,230.7127,228.363,230.5843,36645.0
2025-01-10 10:30:00,233.14,235.0,233.14,234.19,43858.0,230.1697,232.006,230.1697,231.2063,43858.0
2025-01-10 11:00:00,234.1,234.12,231.0,231.0,35801.0,231.1174,231.1372,228.0569,228.0569,35801.0
2025-01-10 11:30:00,231.11,231.51,230.38,230.95,19837.0,228.1655,228.5604,227.4448,228.0076,19837.0
2025-01-10 12:00:00,231.15,231.16,229.71,231.16,12436.0,228.205,228.2149,226.7834,228.2149,12436.0
2025-01-10 12:30:00,231.09,231.82,231.08,231.8,15562.0,228.1458,228.8665,228.1359,228.8468,15562.0
2025-01-10 13:00:00,231.75,232.19,231.44,232.05,11457.0,228.7974,229.2318,228.4913,229.0936,11457.0
2025-01-10 13:30:00,232.06,232.9,231.88,232.84,15645.0,229.1034,229.9327,228.9257,229.8735,15645.0
2025-01-10 14:00:00,232.81,232.95,232.08,232.27,17993.0,229.8439,229.9821,229.1232,229.3108,17993.0
2025-01-10 14:30:00,232.08,232.67,231.87,232.4,15242.0,229.1232,229.7057,228.9159,229.4391,15242.0
2025-01-10 15:00:00,232.42,233.09,231.86,232.83,24287.0,229.4589,230.1203,228.906,229.8636,24287.0
2025-01-10 15:30:00,232.81,232.82,229.67,229.82,223719.0,229.8439,229.8538,226.7439,226.892,223719.0
2025-01-13 09:30:00,227.71,229.38,220.55,224.34,57157.0,224.8089,226.4576,217.7401,221.4818,57157.0
2025-01-13 10:00:00,224.34,224.34,220.01,220.25,66709.0,221.4818,221.4818,217.207,217.4439,66709.0
2025-01-13 10:30:00,220.25,222.14,219.67,222.01,83509.0,217.4439,219.3098,216.8713,219.1815,83509.0
2025-01-13 11:00:00,222.15,223.36,220.32,222.9,62597.0,219.3197,220.5143,217.513,220.0601,62597.0
2025-01-13 11:30:00,222.94,223.45,221.59,221.92,38931.0,220.0996,220.6031,218.7668,219.0926,38931.0
2025-01-13 12:00:00,221.92,224.14,221.84,223.68,40067.0,219.0926,221.2843,219.0136,220.8302,40067.0
2025-01-13 12:30:00,223.68,223.84,222.5,223.69,22129.0,220.8302,220.9882,219.6652,220.8401,22129.0
2025-01-13 13:00:00,223.69,224.34,222.92,224.21,35396.0,220.8401,221.4818,220.0799,221.3535,35396.0
2025-01-13 13:30:00,224.24,225.93,224.14,225.5,20577.0,221.3831,223.0515,221.2843,222.627,20577.0
2025-01-13 14:00:00,225.31,225.61,224.45,225.5,36567.0,222.4394,222.7356,221.5904,222.627,36567.0
2025-01-13 14:30:00,225.34,225.92,225.06,225.6,23249.0,222.4691,223.0417,222.1926,222.7257,23249.0
2025-01-13 15:00:00,225.45,226.07,224.68,225.95,26315.0,222.5777,223.1898,221.8175,223.0713,26315.0
2025-01-13 15:30:00,225.57,225.94,224.34,224.48,127473.0,222.6961,223.0614,221.4818,221.62,127473.0
2025-01-14 09:30:00,225.05,227.31,224.39,224.8,58080.0,222.1828,224.414,221.5312,221.9359,58080.0
2025-01-14 10:00:00,224.94,225.26,223.25,223.36,43863.0,222.0742,222.3901,220.4057,220.5143,43863.0
2025-01-14 10:30:00,223.39,225.34,223.25,225.07,26718.0,220.5439,222.4691,220.4057,222.2025,26718.0
2025-01-14 11:00:00,225.16,225.17,223.3,223.71,31527.0,222.2913,222.3012,220.455,220.8598,31527.0
2025-01-14 11:30:00,223.61,223.74,222.11,222.35,28747.0,220.7611,220.8894,219.2802,219.5172,28747.0
2025-01-14 12:00:00,222.48,223.23,221.5,222.38,18762.0,219.6455,220.3859,218.678,219.5468,18762.0
2025-01-14 12:30:00,222.28,223.32,221.58,223.03,24855.0,219.448,220.4748,218.757,220.1885,24855.0
2025-01-14 13:00:00,222.81,224.26,222.67,224.24,15519.0,219.9713,221.4028,219.8331,221.3831,15519.0
2025-01-14 13:30:00,224.04,224.8,223.69,224.51,20133.0,221.1856,221.9359,220.8401,221.6496,20133.0
2025-01-14 14:00:00,224.29,224.46,223.52,223.59,20542.0,221.4324,221.6003,220.6722,220.7414,20542.0
2025-01-14 14:30:00,223.4,223.71,221.52,221.52,20303.0,220.5538,220.8598,218.6977,218.6977,20303.0
2025-01-14 15:00:00,221.67,221.82,219.74,221.42,58815.0,218.8458,218.9939,216.9404,218.599,58815.0
2025-01-14 15:30:00,221.5,221.5,220.19,220.59,148001.0,218.678,218.678,217.3847,217.7796,148001.0
2025-01-15 09:30:00,225.45,228.32,224.77,225.86,62528.0,222.5777,225.4111,221.9063,222.9824,62528.0
2025-01-15 10:00:00,225.59,227.03,224.76,225.9,61331.0,222.7159,224.1375,221.8964,223.0219,61331.0
2025-01-15 10:30:00,226.06,228.04,226.04,226.58,33114.0,223.1799,225.1347,223.1601,223.6933,33114.0
2025-01-15 11:00:00,226.74,227.4,226.06,226.73,32230.0,223.8512,224.5028,223.1799,223.8413,32230.0
2025-01-15 11:30:00,226.73,226.89,226.06,226.73,24430.0,223.8413,223.9993,223.1799,223.8413,24430.0
2025-01-15 12:00:00,226.68,227.63,226.39,226.83,31605.0,223.792,224.7299,223.5057,223.9401,31605.0
2025-01-15 12:30:00,226.83,227.0,226.47,226.89,18238.0,223.9401,224.1079,223.5847,223.9993,18238.0
2025-01-15 13:00:00,226.89,227.09,226.02,226.81,21849.0,223.9993,224.1968,223.1404,223.9203,21849.0
2025-01-15 13:30:00,226.87,227.51,226.79,227.5,28226.0,223.9796,224.6114,223.9006,224.6015,28226.0
2025-01-15 14:00:00,227.37,227.79,226.88,227.23,28161.0,224.4732,224.8878,223.9894,224.335,28161.0
2025-01-15 14:30:00,227.37,228.11,227.13,227.81,25267.0,224.4732,225.2038,224.2363,224.9076,25267.0
2025-01-15 15:00:00,227.81,228.04,227.3,227.55,37669.0,224.9076,225.1347,224.4041,224.6509,37669.0
2025-01-15 15:30:00,227.49,227.68,226.16,226.49,156109.0,224.5917,224.7792,223.2786,223.6044,156109.0
2025-01-16 09:30:00,225.86,227.7,225.06,225.98,75883.0,222.9824,224.799,222.1926,223.1009,75883.0
2025-01-16 10:00:00,225.98,227.6,225.56,227.29,73054.0,223.1009,224.7003,222.6863,224.3942,73054.0
2025-01-16 10:30:00,227.29,227.34,226.06,226.78,32187.0,224.3942,224.4436,223.1799,223.8907,32187.0
2025-01-16 11:00:00,226.42,227.25,225.04,227.02,39515.0,223.5353,224.3547,222.1729,224.1277,39515.0
2025-01-16 11:30:00,227.04,227.97,226.83,227.71,23418.0,224.1474,225.0655,223.9401,224.8089,23418.0
2025-01-16 12:00:00,227.65,228.95,227.53,228.74,32467.0,224.7496,226.0331,224.6312,225.8257,32467.0
2025-01-16 12:30:00,228.75,229.09,227.63,228.41,69537.0,225.8356,226.1713,224.7299,225.4999,69537.0
2025-01-16 13:00:00,228.44,228.82,227.9,228.75,35018.0,225.5296,225.9047,224.9964,225.8356,35018.0
2025-01-16 13:30:00,228.76,228.78,227.38,227.53,61662.0,225.8455,225.8652,224.4831,224.6312,61662.0
2025-01-16 14:00:00,227.53,227.53,226.1,227.15,22759.0,224.6312,224.6312,223.2194,224.256,22759.0
2025-01-16 14:30:00,226.97,227.25,226.5,227.01,31346.0,224.0783,224.3547,223.6143,224.1178,31346.0
2025-01-16 15:00:00,226.79,227.21,226.1,226.66,24840.0,223.9006,224.3152,223.2194,223.7722,24840.0
2025-01-16 15:30:00,226.61,227.52,226.43,227.33,168154.0,223.7229,224.6213,223.5452,224.4337,168154.0
2025-01-17 09:30:00,229.18,229.45,227.52,227.57,16319.0,226.2601,226.5267,224.6213,224.6706,16319.0
2025-01-17 10:00:00,227.75,230.2,227.75,230.19,21213.0,224.8484,227.2671,224.8484,227.2573,21213.0
2025-01-17 10:30:00,230.49,230.84,229.76,230.12,45775.0,227.5534,227.899,226.8327,227.1882,45775.0
2025-01-17 11:00:00,230.11,230.12,228.56,229.47,23228.0,227.1783,227.1882,225.648,226.5464,23228.0
2025-01-17 11:30:00,229.47,230.48,229.21,230.18,19906.0,226.5464,227.5436,226.2898,227.2474,19906.0
2025-01-17 12:00:00,230.06,230.59,229.56,230.11,18247.0,227.1289,227.6522,226.6353,227.1783,18247.0
2025-01-17 12:30:00,230.08,230.08,228.62,228.78,44768.0,227.1487,227.1487,225.7073,225.8652,44768.0
2025-01-17 13:00:00,228.74,228.9,227.04,227.49,138617.0,225.8257,225.9837,224.1474,224.5917,138617.0
2025-01-17 13:30:00,227.49,228.43,227.4,227.4,19299.0,224.5917,225.5197,224.5028,224.5028,19299.0
2025-01-17 14:00:00,227.62,228.32,227.59,227.59,21310.0,224.72,225.4111,224.6904,224.6904,21310.0
2025-01-17 14:30:00,227.48,227.9,227.2,227.69,46066.0,224.5818,224.9964,224.3054,224.7891,46066.0
2025-01-17 15:00:00,227.65,228.64,227.31,228.46,31497.0,224.7496,225.727,224.414,225.5493,31497.0
2025-01-17 15:30:00,228.43,228.77,227.1,228.32,173822.0,225.5197,225.8554,224.2066,225.4111,173822.0
2025-01-21 09:30:00,231.96,233.68,230.22,232.14,74347.0,229.0047,230.7028,227.2869,229.1824,74347.0
2025-01-21 10:00:00,232.18,232.71,231.22,232.0,39319.0,229.2219,229.7452,228.2741,229.0442,39319.0
2025-01-21 10:30:00,231.98,233.02,231.77,232.48,32231.0,229.0245,230.0512,228.8171,229.5181,32231.0
2025-01-21 11:00:00,232.28,232.28,230.63,231.55,21643.0,229.3206,229.3206,227.6917,228.5999,21643.0
2025-01-21 11:30:00,231.54,232.92,231.2,232.4,28470.0,228.5901,229.9525,228.2544,229.4391,28470.0
2025-01-21 12:00:00,232.37,232.78,231.92,232.6,18225.0,229.4095,229.8143,228.9652,229.6366,18225.0
2025-01-21 12:30:00,232.63,233.15,232.36,232.36,17371.0,229.6662,230.1796,229.3996,229.3996,17371.0
2025-01-21 13:00:00,232.38,232.67,232.14,232.67,15308.0,229.4194,229.7057,229.1824,229.7057,15308.0
2025-01-21 13:30:00,232.37,232.53,231.6,231.96,14296.0,229.4095,229.5675,228.6493,229.0047,14296.0
2025-01-21 14:00:00,231.9,232.42,231.72,232.13,22515.0,228.9455,229.4589,228.7678,229.1725,22515.0
2025-01-21 14:30:00,232.05,232.06,231.19,232.02,15548.0,229.0936,229.1034,228.2445,229.0639,15548.0
2025-01-21 15:00:00,231.77,232.37,231.37,232.12,25471.0,228.8171,229.4095,228.4222,229.1627,25471.0
2025-01-21 15:30:00,232.12,234.56,231.89,234.51,139088.0,229.1627,231.5716,228.9356,231.5222,139088.0
2025-01-22 09:30:00,235.55,235.55,232.0,233.99,30575.0,232.549,232.549,229.0442,231.0089,30575.0
2025-01-22 10:00:00,234.07,235.15,233.15,234.27,47779.0,231.0878,232.1541,230.1796,231.2853,47779.0
2025-01-22 10:30:00,234.69,236.17,234.38,236.02,9868.0,231.6999,233.1611,231.3939,233.013,9868.0
2025-01-22 11:00:00,236.02,236.06,235.07,235.49,12331.0,233.013,233.0525,232.0751,232.4897,12331.0
2025-01-22 11:30:00,235.43,235.75,235.03,235.03,10278.0,232.4305,232.7464,232.0356,232.0356,10278.0
2025-01-22 12:00:00,234.77,235.46,234.77,235.04,9822.0,231.7789,232.4601,231.7789,232.0455,9822.0
2025-01-22 12:30:00,234.98,235.17,234.32,234.82,16079.0,231.9862,232.1738,231.3346,231.8283,16079.0
2025-01-22 13:00:00,234.88,236.09,234.85,236.09,22536.0,231.8875,233.0821,231.8579,233.0821,22536.0
2025-01-22 13:30:00,236.18,237.63,236.18,237.33,32853.0,233.1709,234.6025,233.1709,234.3063,32853.0
2025-01-22 14:00:00,237.32,237.98,237.11,237.58,30027.0,234.2964,234.948,234.0891,234.5531,30027.0
2025-01-22 14:30:00,237.61,238.44,237.43,237.92,30389.0,234.5827,235.4022,234.405,234.8888,30389.0
2025-01-22 15:00:00,237.9,237.98,236.51,236.79,34531.0,234.869,234.948,233.4967,233.7732,34531.0
2025-01-22 15:30:00,236.71,237.64,236.1,236.57,121161.0,233.6942,234.6123,233.092,233.556,121161.0
2025-01-23 09:30:00,236.07,241.71,236.07,240.55,79569.0,233.0624,238.6305,233.0624,237.4853,79569.0
2025-01-23 10:00:00,240.45,241.9,239.35,241.5,77108.0,237.3865,238.8181,236.3006,238.4232,77108.0
2025-01-23 10:30:00,241.26,242.16,240.0,241.49,31056.0,238.1862,239.0748,236.9423,238.4133,31056.0
2025-01-23 11:00:00,241.96,244.47,241.93,244.26,58230.0,238.8773,241.3553,238.8477,241.148,58230.0
2025-01-23 11:30:00,244.18,245.89,243.52,243.57,71861.0,241.069,242.7572,240.4174,240.4668,71861.0
2025-01-23 12:00:00,243.57,243.57,242.23,242.24,36431.0,240.4668,240.4668,239.1439,239.1537,36431.0
2025-01-23 12:30:00,242.3,243.5,242.0,243.27,17564.0,239.213,240.3977,238.9168,240.1706,17564.0
2025-01-23 13:00:00,243.34,244.0,242.95,243.38,26311.0,240.2397,240.8913,239.8547,240.2792,26311.0
2025-01-23 13:30:00,243.26,244.4,242.51,242.96,37177.0,240.1607,241.2862,239.4203,239.8646,37177.0
2025-01-23 14:00:00,243.06,243.16,242.43,242.81,49242.0,239.9633,240.062,239.3413,239.7165,49242.0
2025-01-23 14:30:00,242.82,243.59,242.64,243.47,44227.0,239.7264,240.4865,239.5486,240.3681,44227.0
2025-01-23 15:00:00,243.46,244.47,243.13,244.23,47090.0,240.3582,241.3553,240.0324,241.1184,47090.0
2025-01-23 15:30:00,244.35,246.74,244.19,245.81,400026.0,241.2369,243.5964,241.0789,242.6783,400026.0
2025-01-24 09:30:00,246.04,251.79,245.56,251.46,164352.0,242.9053,248.5821,242.4314,248.2563,164352.0
2025-01-24 10:00:00,251.85,254.6,250.54,254.15,125334.0,248.6413,251.3563,247.348,250.912,125334.0
2025-01-24 10:30:00,254.27,254.38,251.75,253.73,122400.0,251.0305,251.1391,248.5426,250.4974,122400.0
2025-01-24 11:00:00,253.59,253.63,251.61,251.69,58896.0,250.3591,250.3986,248.4044,248.4833,58896.0
2025-01-24 11:30:00,251.95,252.86,250.69,252.69,86149.0,248.74,249.6384,247.4961,249.4706,86149.0
2025-01-24 12:00:00,252.47,252.94,250.72,252.11,50054.0,249.2534,249.7174,247.5257,248.898,50054.0
2025-01-24 12:30:00,251.95,251.99,250.47,250.75,61262.0,248.74,248.7795,247.2789,247.5553,61262.0
2025-01-24 13:00:00,250.61,250.9,248.86,249.21,49114.0,247.4171,247.7034,245.6894,246.0349,49114.0
2025-01-24 13:30:00,249.22,250.0,248.37,249.3,60637.0,246.0448,246.8149,245.2056,246.1238,60637.0
2025-01-24 14:00:00,249.3,249.43,248.55,249.19,48737.0,246.1238,246.2521,245.3833,246.0152,48737.0
2025-01-24 14:30:00,249.19,249.58,248.9,249.22,55994.0,246.0152,246.4002,245.7289,246.0448,55994.0
2025-01-24 15:00:00,249.22,249.43,248.38,249.02,66972.0,246.0448,246.2521,245.2155,245.8474,66972.0
2025-01-24 15:30:00,249.01,250.28,248.75,249.57,240417.0,245.8375,247.0913,245.5808,246.3904,240417.0
2025-01-27 09:30:00,245.0,248.65,244.29,247.88,72134.0,241.8786,245.4821,241.1776,244.7219,72134.0
2025-01-27 10:00:00,248.17,248.17,245.43,245.88,34094.0,245.0082,245.0082,242.3031,242.7474,34094.0
2025-01-27 10:30:00,245.87,248.33,245.29,247.72,26921.0,242.7375,245.1662,242.1649,244.5639,26921.0
2025-01-27 11:00:00,247.72,247.81,245.87,246.01,22782.0,244.5639,244.6528,242.7375,242.8757,22782.0
2025-01-27 11:30:00,245.83,246.19,243.85,244.75,29740.0,242.698,243.0534,240.7432,241.6318,29740.0
2025-01-27 12:00:00,244.75,245.45,244.66,245.35,20027.0,241.6318,242.3228,241.5429,242.2241,20027.0
2025-01-27 12:30:00,245.45,246.75,245.13,245.58,21528.0,242.3228,243.6063,242.0069,242.4512,21528.0
2025-01-27 13:00:00,245.61,245.72,244.45,244.68,15255.0,242.4808,242.5894,241.3356,241.5627,15255.0
2025-01-27 13:30:00,244.62,245.84,244.58,244.94,23715.0,241.5034,242.7079,241.4639,241.8193,23715.0
2025-01-27 14:00:00,244.92,246.02,244.5,245.93,14440.0,241.7996,242.8856,241.3849,242.7967,14440.0
2025-01-27 14:30:00,245.8,246.02,244.62,245.16,19372.0,242.6684,242.8856,241.5034,242.0365,19372.0
2025-01-27 15:00:00,245.11,246.54,244.88,246.4,29098.0,241.9872,243.399,241.7601,243.2607,29098.0
2025-01-27 15:30:00,246.36,246.81,245.82,246.47,149229.0,243.2213,243.6655,242.6881,243.3298,149229.0
2025-01-28 09:30:00,246.74,249.86,245.72,247.25,26723.0,243.5964,246.6767,242.5894,244.0999,26723.0
2025-01-28 10:00:00,247.5,248.93,247.43,248.66,15559.0,244.3467,245.7585,244.2776,245.4919,15559.0
2025-01-28 10:30:00,248.44,249.18,247.9,248.4,17323.0,245.2748,246.0053,244.7416,245.2353,17323.0
2025-01-28 11:00:00,248.48,249.23,247.04,247.04,15882.0,245.3142,246.0547,243.8926,243.8926,15882.0
2025-01-28 11:30:00,246.83,247.11,246.33,247.09,13711.0,243.6853,243.9617,243.1916,243.942,13711.0
2025-01-28 12:00:00,247.1,247.79,246.97,247.73,17313.0,243.9518,244.633,243.8235,244.5738,17313.0
2025-01-28 12:30:00,247.6,248.12,247.06,247.59,13224.0,244.4455,244.9588,243.9123,244.4356,13224.0
2025-01-28 13:00:00,247.43,248.31,247.43,248.15,16908.0,244.2776,245.1464,244.2776,244.9884,16908.0
2025-01-28 13:30:00,248.17,248.31,246.94,246.94,13693.0,245.0082,245.1464,243.7939,243.7939,13693.0
2025-01-28 14:00:00,247.02,248.01,246.96,247.83,16685.0,243.8728,244.8502,243.8136,244.6725,16685.0
2025-01-28 14:30:00,247.77,248.73,247.77,248.71,13044.0,244.6133,245.5611,244.6133,245.5413,13044.0
2025-01-28 15:00:00,248.72,250.31,248.7,249.62,20081.0,245.5512,247.1209,245.5314,246.4397,20081.0
2025-01-28 15:30:00,249.5,249.71,248.83,249.08,65237.0,246.3212,246.5286,245.6598,245.9066,65237.0
2025-01-29 09:30:00,251.12,251.75,247.77,248.17,17514.0,247.9206,248.5426,244.6133,245.0082,17514.0
2025-01-29 10:00:00,248.24,248.46,246.67,247.34,26826.0,245.0773,245.2945,243.5273,244.1888,26826.0
2025-01-29 10:30:00,247.34,248.26,246.83,246.83,16230.0,244.1888,245.097,243.6853,243.6853,16230.0
2025-01-29 11:00:00,246.82,248.04,246.79,247.2,28265.0,243.6754,244.8798,243.6458,244.0505,28265.0
2025-01-29 11:30:00,247.2,247.41,245.67,246.22,27764.0,244.0505,244.2579,242.54,243.083,27764.0
2025-01-29 12:00:00,246.1,246.94,245.61,246.5,23933.0,242.9646,243.7939,242.4808,243.3595,23933.0
2025-01-29 12:30:00,246.62,247.63,246.62,247.29,19699.0,243.4779,244.4751,243.4779,244.1394,19699.0
2025-01-29 13:00:00,247.28,247.42,246.12,247.26,27819.0,244.1295,244.2677,242.9843,244.1098,27819.0
2025-01-29 13:30:00,247.36,248.07,247.31,247.61,23218.0,244.2085,244.9095,244.1591,244.4553,23218.0
2025-01-29 14:00:00,247.41,247.41,244.41,245.14,37471.0,244.2579,244.2579,241.2961,242.0168,37471.0
2025-01-29 14:30:00,245.03,247.28,245.0,245.59,32550.0,241.9082,244.1295,241.8786,242.4611,32550.0
2025-01-29 15:00:00,245.66,246.05,244.13,245.32,28913.0,242.5302,242.9152,241.0197,242.1945,28913.0
2025-01-29 15:30:00,245.43,245.89,244.62,245.58,145082.0,242.3031,242.7572,241.5034,242.4512,145082.0
2025-01-30 09:30:00,246.15,249.41,245.12,249.03,15917.0,243.0139,246.2324,241.997,245.8572,15917.0
2025-01-30 10:00:00,249.21,250.21,248.45,248.45,13858.0,246.0349,247.0222,245.2846,245.2846,13858.0
2025-01-30 10:30:00,248.09,249.56,248.05,248.26,8703.0,244.9292,246.3805,244.8897,245.097,8703.0
2025-01-30 11:00:00,248.64,249.79,248.51,249.79,8382.0,245.4722,246.6076,245.3439,246.6076,8382.0
2025-01-30 11:30:00,250.1,251.03,249.69,250.74,4786.0,246.9136,247.8318,246.5088,247.5454,4786.0
2025-01-30 12:00:00,250.75,250.75,249.45,249.69,9205.0,247.5553,247.5553,246.2719,246.5088,9205.0
2025-01-30 12:30:00,249.69,250.52,249.69,250.4,8937.0,246.5088,247.3283,246.5088,247.2098,8937.0
2025-01-30 13:00:00,250.35,250.72,250.06,250.57,5415.0,247.1604,247.5257,246.8741,247.3776,5415.0
2025-01-30 13:30:00,250.72,251.44,250.44,250.55,8434.0,247.5257,248.2365,247.2493,247.3579,8434.0
2025-01-30 14:00:00,250.5,250.56,249.84,250.17,8153.0,247.3085,247.3677,246.6569,246.9827,8153.0
2025-01-30 14:30:00,249.86,250.21,249.48,250.0,9582.0,246.6767,247.0222,246.3015,246.8149,9582.0
2025-01-30 15:00:00,250.06,251.0,250.04,250.68,21758.0,246.8741,247.8021,246.8544,247.4862,21758.0
2025-01-30 15:30:00,250.64,250.64,247.92,250.04,67358.0,247.4467,247.4467,244.7614,246.8544,67358.0
2025-01-31 09:30:00,250.04,250.04,241.07,241.95,55398.0,246.8544,246.8544,237.9986,238.8674,55398.0
2025-01-31 10:00:00,241.98,247.0,241.82,246.04,37850.0,238.8971,243.8531,238.7391,242.9053,37850.0
2025-01-31 10:30:00,246.67,247.14,245.12,245.38,18769.0,243.5273,243.9913,241.997,242.2537,18769.0
2025-01-31 11:00:00,245.59,247.3,245.28,245.64,20079.0,242.4611,244.1493,242.155,242.5104,20079.0
2025-01-31 11:30:00,245.63,247.08,245.6,246.66,15446.0,242.5006,243.9321,242.4709,243.5174,15446.0
2025-01-31 12:00:00,246.31,246.48,245.61,246.05,11841.0,243.1719,243.3397,242.4808,242.9152,11841.0
2025-01-31 12:30:00,246.07,246.14,244.62,245.01,11118.0,242.9349,243.0041,241.5034,241.8885,11118.0
2025-01-31 13:00:00,245.03,245.78,244.65,244.83,39674.0,241.9082,242.6486,241.533,241.7107,39674.0
2025-01-31 13:30:00,244.69,245.04,243.0,243.0,25813.0,241.5725,241.9181,239.9041,239.9041,25813.0
2025-01-31 14:00:00,242.74,242.85,241.1,242.42,39052.0,239.6474,239.756,238.0283,239.3314,39052.0
2025-01-31 14:30:00,242.65,242.78,240.9,241.51,21229.0,239.5585,239.6869,237.8308,238.433,21229.0
2025-01-31 15:00:00,241.51,241.51,238.87,239.16,84762.0,238.433,238.433,235.8267,236.113,84762.0
2025-01-31 15:30:00,239.16,240.76,238.64,239.98,221272.0,236.113,237.6926,235.5996,236.9225,221272.0
2025-02-03 09:30:00,233.87,237.12,231.5,234.2,158122.0,230.8904,234.099,228.5506,231.2162,158122.0
2025-02-03 10:00:00,234.02,234.54,228.77,234.54,76484.0,231.0385,231.5518,225.8554,231.5518,76484.0
2025-02-03 10:30:00,234.99,236.85,234.99,236.55,23187.0,231.9961,233.8324,231.9961,233.5362,23187.0
2025-02-03 11:00:00,236.54,236.72,234.14,234.71,27123.0,233.5264,233.7041,231.1569,231.7197,27123.0
2025-02-03 11:30:00,235.04,236.44,234.85,235.1,31986.0,232.0455,233.4276,231.8579,232.1047,31986.0
2025-02-03 12:00:00,234.89,236.34,234.58,235.78,34905.0,231.8974,233.3289,231.5913,232.776,34905.0
2025-02-03 12:30:00,235.78,236.25,234.03,235.97,62221.0,232.776,233.2401,231.0483,232.9636,62221.0
2025-02-03 13:00:00,235.97,236.5,235.04,235.49,27981.0,232.9636,233.4869,232.0455,232.4897,27981.0
2025-02-03 13:30:00,235.49,236.17,235.01,235.19,23551.0,232.4897,233.1611,232.0159,232.1936,23551.0
2025-02-03 14:00:00,235.19,237.13,235.18,236.61,33603.0,232.1936,234.1088,232.1837,233.5955,33603.0
2025-02-03 14:30:00,236.61,237.22,235.63,236.92,20113.0,233.5955,234.1977,232.628,233.9015,20113.0
2025-02-03 15:00:00,236.92,237.81,236.81,237.02,41509.0,233.9015,234.7802,233.7929,234.0002,41509.0
2025-02-03 15:30:00,237.02,237.89,236.13,237.25,177654.0,234.0002,234.8592,233.1216,234.2273,177654.0
2025-02-04 09:30:00,237.65,240.23,237.35,237.57,43998.0,234.6222,237.1694,234.326,234.5432,43998.0
2025-02-04 10:00:00,237.9,239.71,237.9,239.18,34853.0,234.869,236.656,234.869,236.1327,34853.0
2025-02-04 10:30:00,239.14,240.42,239.14,239.35,22743.0,236.0932,237.3569,236.0932,236.3006,22743.0
2025-02-04 11:00:00,239.61,240.89,239.61,240.63,20837.0,236.5572,237.8209,236.5572,237.5643,20837.0
2025-02-04 11:30:00,240.63,240.81,239.74,240.03,14340.0,237.5643,237.742,236.6856,236.9719,14340.0
2025-02-04 12:00:00,240.2,241.0,239.15,239.16,18255.0,237.1397,237.9295,236.1031,236.113,18255.0
2025-02-04 12:30:00,239.07,239.53,238.99,239.38,14987.0,236.0241,236.4783,235.9451,236.3302,14987.0
2025-02-04 13:00:00,239.38,239.48,238.2,238.3,15429.0,236.3302,236.4289,235.1652,235.2639,15429.0
2025-02-04 13:30:00,238.14,238.92,237.93,238.43,14268.0,235.106,235.876,234.8987,235.3923,14268.0
2025-02-04 14:00:00,238.37,239.68,238.37,238.78,42770.0,235.333,236.6264,235.333,235.7378,42770.0
2025-02-04 14:30:00,238.87,239.16,238.18,238.33,15486.0,235.8267,236.113,235.1455,235.2936,15486.0
2025-02-04 15:00:00,238.32,238.32,236.81,237.8,29370.0,235.2837,235.2837,233.7929,234.7703,29370.0
2025-02-04 15:30:00,237.64,238.49,237.48,237.74,94781.0,234.6123,235.4515,234.4544,234.7111,94781.0
2025-02-05 09:30:00,238.91,240.61,237.72,237.92,28159.0,235.8662,237.5445,234.6913,234.8888,28159.0
2025-02-05 10:00:00,238.41,240.92,237.97,240.27,33782.0,235.3725,237.8506,234.9381,237.2088,33782.0
2025-02-05 10:30:00,240.02,240.44,238.3,239.7,31325.0,236.962,237.3767,235.2639,236.6461,31325.0
2025-02-05 11:00:00,239.72,239.79,237.37,238.74,36463.0,236.6658,236.735,234.3458,235.6983,36463.0
2025-02-05 11:30:00,238.75,238.79,237.76,238.37,25652.0,235.7082,235.7477,234.7308,235.333,25652.0
2025-02-05 12:00:00,238.4,238.53,236.74,236.74,12875.0,235.3627,235.491,233.7238,233.7238,12875.0
2025-02-05 12:30:00,236.78,237.73,236.77,237.7,16847.0,233.7633,234.7012,233.7534,234.6716,16847.0
2025-02-05 13:00:00,237.53,238.89,237.37,238.51,15412.0,234.5037,235.8464,234.3458,235.4713,15412.0
2025-02-05 13:30:00,238.42,239.26,237.9,238.71,28352.0,235.3824,236.2117,234.869,235.6687,28352.0
2025-02-05 14:00:00,239.07,239.8,238.47,238.47,15615.0,236.0241,236.7448,235.4318,235.4318,15615.0
2025-02-05 14:30:00,238.45,239.28,238.09,238.83,20652.0,235.412,236.2315,235.0566,235.7872,20652.0
2025-02-05 15:00:00,239.03,240.24,238.7,240.03,50186.0,235.9846,237.1792,235.6588,236.9719,50186.0
2025-02-05 15:30:00,240.14,240.44,239.39,239.6,137171.0,237.0805,237.3767,236.3401,236.5474,137171.0
2025-02-06 09:30:00,241.57,242.9,239.05,239.05,23039.0,238.4923,239.8053,236.0044,236.0044,23039.0
2025-02-06 10:00:00,239.05,240.72,239.05,240.44,41718.0,236.0044,237.6531,236.0044,237.3767,41718.0
2025-02-06 10:30:00,240.44,241.03,239.92,240.59,30382.0,237.3767,237.9592,236.8633,237.5248,30382.0
2025-02-06 11:00:00,240.64,241.45,240.32,240.92,21262.0,237.5741,238.3738,237.2582,237.8506,21262.0
2025-02-06 11:30:00,240.73,240.86,240.0,240.4,26349.0,237.663,237.7913,236.9423,237.3372,26349.0
2025-02-06 12:00:00,240.42,240.75,239.76,240.34,19832.0,237.3569,237.6827,236.7053,237.2779,19832.0
2025-02-06 12:30:00,240.34,240.79,240.01,240.47,13221.0,237.2779,237.7222,236.9522,237.4063,13221.0
2025-02-06 13:00:00,240.52,240.77,239.6,239.65,12877.0,237.4557,237.7025,236.5474,236.5967,12877.0
2025-02-06 13:30:00,239.68,240.53,239.49,240.08,14004.0,236.6264,237.4655,236.4388,237.0213,14004.0
2025-02-06 14:00:00,240.05,240.09,239.46,239.5,20344.0,236.9916,237.0311,236.4092,236.4487,20344.0
2025-02-06 14:30:00,239.5,240.23,238.75,239.76,22919.0,236.4487,237.1694,235.7082,236.7053,22919.0
2025-02-06 15:00:00,239.73,240.42,239.53,240.17,18762.0,236.6757,237.3569,236.4783,237.1101,18762.0
2025-02-06 15:30:00,240.21,240.64,239.9,240.22,54436.0,237.1496,237.5741,236.8436,237.1595,54436.0
2025-02-07 09:30:00,238.51,241.27,238.5,240.4,30550.0,235.4713,238.1961,235.4614,237.3372,30550.0
2025-02-07 10:00:00,240.18,241.83,238.5,241.29,30901.0,237.12,238.749,235.4614,238.2158,30901.0
2025-02-07 10:30:00,241.23,241.26,237.8,237.8,27942.0,238.1566,238.1862,234.7703,234.7703,27942.0
2025-02-07 11:00:00,237.8,237.91,236.19,236.68,45423.0,234.7703,234.8789,233.1808,233.6646,45423.0
2025-02-07 11:30:00,236.72,237.33,235.76,235.88,16675.0,233.7041,234.3063,232.7563,232.8748,16675.0
2025-02-07 12:00:00,235.7,235.83,234.97,235.74,13389.0,232.6971,232.8254,231.9764,232.7366,13389.0
2025-02-07 12:30:00,235.58,235.65,234.9,235.3,12818.0,232.5786,232.6477,231.9073,232.3022,12818.0
2025-02-07 13:00:00,235.3,235.86,234.59,234.59,7821.0,232.3022,232.855,231.6012,231.6012,7821.0
2025-02-07 13:30:00,234.77,235.05,232.93,232.93,24970.0,231.7789,232.0553,229.9624,229.9624,24970.0
2025-02-07 14:00:00,233.18,233.53,232.48,232.82,20735.0,230.2092,230.5547,229.5181,229.8538,20735.0
2025-02-07 14:30:00,232.82,233.69,232.67,233.21,18164.0,229.8538,230.7127,229.7057,230.2388,18164.0
2025-02-07 15:00:00,233.1,233.29,232.36,233.11,15280.0,230.1302,230.3178,229.3996,230.1401,15280.0
2025-02-07 15:30:00,232.98,234.1,232.97,233.9,72257.0,230.0117,231.1174,230.0018,230.92,72257.0
2025-02-10 09:30:00,235.61,236.8,232.9,233.31,47081.0,232.6082,233.7831,229.9327,230.3375,47081.0
2025-02-10 10:00:00,233.59,234.4,232.9,233.72,22686.0,230.6139,231.4136,229.9327,230.7423,22686.0
2025-02-10 10:30:00,233.53,235.58,232.95,235.0,35974.0,230.5547,232.5786,229.9821,232.006,35974.0
2025-02-10 11:00:00,235.0,235.22,233.86,234.17,15508.0,232.006,232.2232,230.8805,231.1866,15508.0
2025-02-10 11:30:00,234.08,236.08,233.24,235.56,14842.0,231.0977,233.0722,230.2684,232.5588,14842.0
2025-02-10 12:00:00,235.74,235.75,233.87,234.92,10626.0,232.7366,232.7464,230.8904,231.927,10626.0
2025-02-10 12:30:00,234.8,235.09,234.35,234.85,8588.0,231.8085,232.0948,231.3643,231.8579,8588.0
2025-02-10 13:00:00,234.79,236.25,234.79,235.99,14804.0,231.7987,233.2401,231.7987,232.9834,14804.0
2025-02-10 13:30:00,235.77,236.77,235.52,236.34,18186.0,232.7662,233.7534,232.5194,233.3289,18186.0
2025-02-10 14:00:00,236.31,236.81,236.03,236.72,10689.0,233.2993,233.7929,233.0229,233.7041,10689.0
2025-02-10 14:30:00,236.72,237.33,236.44,237.19,10089.0,233.7041,234.3063,233.4276,234.1681,10089.0
2025-02-10 15:00:00,237.09,237.71,236.97,237.08,19892.0,234.0694,234.6815,233.9509,234.0595,19892.0
2025-02-10 15:30:00,236.97,237.23,235.45,236.82,138333.0,233.9509,234.2076,232.4502,233.8028,138333.0
2025-02-11 09:30:00,238.74,240.0,237.0,239.43,56429.0,235.6983,236.9423,233.9805,236.3795,56429.0
2025-02-11 10:00:00,239.91,241.44,239.73,241.36,34959.0,236.8534,238.3639,236.6757,238.285,34959.0
2025-02-11 10:30:00,241.27,242.95,241.26,241.34,25582.0,238.1961,239.8547,238.1862,238.2652,25582.0
2025-02-11 11:00:00,241.55,244.05,241.55,243.76,14259.0,238.4725,240.9407,238.4725,240.6544,14259.0
2025-02-11 11:30:00,243.77,243.81,241.52,241.71,20491.0,240.6642,240.7037,238.4429,238.6305,20491.0
2025-02-11 12:00:00,241.71,242.08,240.74,242.08,14457.0,238.6305,238.9958,237.6729,238.9958,14457.0
2025-02-11 12:30:00,241.97,242.81,241.32,242.49,105106.0,238.8872,239.7165,238.2455,239.4006,105106.0
2025-02-11 13:00:00,242.48,243.46,242.29,243.18,40916.0,239.3907,240.3582,239.2031,240.0818,40916.0
2025-02-11 13:30:00,243.46,244.21,243.43,243.89,16874.0,240.3582,241.0986,240.3286,240.7827,16874.0
2025-02-11 14:00:00,243.89,245.35,243.62,245.35,38771.0,240.7827,242.2241,240.5162,242.2241,38771.0
2025-02-11 14:30:00,244.96,247.19,244.96,246.64,35392.0,241.8391,244.0407,241.8391,243.4977,35392.0
2025-02-11 15:00:00,246.41,246.73,245.0,245.23,25289.0,243.2706,243.5865,241.8786,242.1056,25289.0
2025-02-11 15:30:00,245.24,245.75,243.88,243.92,107489.0,242.1155,242.619,240.7728,240.8123,107489.0
2025-02-12 09:30:00,240.15,242.05,238.07,240.5,36530.0,237.0904,238.9662,235.0369,237.4359,36530.0
2025-02-12 10:00:00,240.0,240.73,238.01,239.77,24384.0,236.9423,237.663,234.9776,236.7152,24384.0
2025-02-12 10:30:00,239.39,241.49,239.39,241.49,18904.0,236.3401,238.4133,236.3401,238.4133,18904.0
2025-02-12 11:00:00,241.47,241.49,239.06,240.13,37495.0,238.3936,238.4133,236.0143,237.0706,37495.0
2025-02-12 11:30:00,240.2,241.74,240.2,241.74,9455.0,237.1397,238.6601,237.1397,238.6601,9455.0
2025-02-12 12:00:00,241.72,242.6,241.32,241.57,14534.0,238.6404,239.5092,238.2455,238.4923,14534.0
2025-02-12 12:30:00,241.77,242.45,241.5,241.69,12194.0,238.6897,239.3611,238.4232,238.6107,12194.0
2025-02-12 13:00:00,241.7,242.17,241.34,241.57,11255.0,238.6206,239.0846,238.2652,238.4923,11255.0
2025-02-12 13:30:00,241.57,242.06,241.17,241.82,19538.0,238.4923,238.976,238.0974,238.7391,19538.0
2025-02-12 14:00:00,241.59,242.62,241.56,241.78,17797.0,238.512,239.5289,238.4824,238.6996,17797.0
2025-02-12 14:30:00,241.75,242.88,240.7,240.7,47812.0,238.67,239.7856,237.6334,237.6334,47812.0
2025-02-12 15:00:00,240.93,242.42,240.45,241.3,52231.0,237.8604,239.3314,237.3865,238.2257,52231.0
2025-02-12 15:30:00,241.23,241.51,239.57,241.01,211656.0,238.1566,238.433,236.5178,237.9394,211656.0
2025-02-13 09:30:00,242.69,243.45,240.98,241.34,25421.0,239.598,240.3483,237.9098,238.2652,25421.0
2025-02-13 10:00:00,241.34,245.63,241.33,243.78,35225.0,238.2652,242.5006,238.2553,240.6741,35225.0
2025-02-13 10:30:00,243.74,243.78,241.19,241.59,16256.0,240.6346,240.6741,238.1171,238.512,16256.0
2025-02-13 11:00:00,241.54,242.6,240.79,241.02,20382.0,238.4627,239.5092,237.7222,237.9493,20382.0
2025-02-13 11:30:00,241.02,241.96,241.02,241.71,14540.0,237.9493,238.8773,237.9493,238.6305,14540.0
2025-02-13 12:00:00,241.71,244.04,241.67,243.03,16254.0,238.6305,240.9308,238.591,239.9337,16254.0
2025-02-13 12:30:00,242.79,243.26,242.12,242.28,20080.0,239.6967,240.1607,239.0353,239.1932,20080.0
2025-02-13 13:00:00,242.1,242.28,241.7,241.7,9351.0,239.0155,239.1932,238.6206,238.6206,9351.0
2025-02-13 13:30:00,241.78,242.7,241.19,242.7,14523.0,238.6996,239.6079,238.1171,239.6079,14523.0
2025-02-13 14:00:00,242.67,243.84,242.22,243.23,9434.0,239.5783,240.7334,239.134,240.1311,9434.0
2025-02-13 14:30:00,243.14,243.72,242.72,243.15,17093.0,240.0423,240.6149,239.6276,240.0521,17093.0
2025-02-13 15:00:00,243.15,243.17,242.63,242.92,24629.0,240.0521,240.0719,239.5388,239.8251,24629.0
2025-02-13 15:30:00,242.93,243.26,241.91,242.59,99086.0,239.835,240.1607,238.8279,239.4993,99086.0
2025-02-14 09:30:00,244.25,244.25,235.46,238.34,99823.0,241.1381,241.1381,232.4601,235.3034,99823.0
2025-02-14 10:00:00,238.31,240.07,237.34,238.58,37254.0,235.2738,237.0114,234.3162,235.5404,37254.0
2025-02-14 10:30:00,238.58,239.04,237.18,237.74,30122.0,235.5404,235.9945,234.1582,234.7111,30122.0
2025-02-14 11:00:00,237.78,238.05,237.23,237.49,16683.0,234.7506,235.0171,234.2076,234.4643,16683.0
2025-02-14 11:30:00,237.29,239.44,237.12,239.21,31482.0,234.2668,236.3894,234.099,236.1623,31482.0
2025-02-14 12:00:00,239.06,239.35,238.47,239.29,8875.0,236.0143,236.3006,235.4318,236.2413,8875.0
2025-02-14 12:30:00,239.14,239.89,238.81,239.54,10318.0,236.0932,236.8337,235.7674,236.4881,10318.0
2025-02-14 13:00:00,239.77,239.77,238.54,239.52,11820.0,236.7152,236.7152,235.5009,236.4684,11820.0
2025-02-14 13:30:00,239.5,239.8,238.98,239.27,24649.0,236.4487,236.7448,235.9353,236.2216,24649.0
2025-02-14 14:00:00,239.26,239.31,237.72,238.7,18456.0,236.2117,236.2611,234.6913,235.6588,18456.0
2025-02-14 14:30:00,238.7,239.9,238.61,239.83,36144.0,235.6588,236.8436,235.57,236.7744,36144.0
2025-02-14 15:00:00,239.69,239.69,238.61,239.02,22460.0,236.6362,236.6362,235.57,235.9748,22460.0
2025-02-14 15:30:00,239.02,239.25,237.48,238.28,84113.0,235.9748,236.2018,234.4544,235.2442,84113.0
2025-02-18 09:30:00,240.38,240.38,234.7,234.94,38179.0,237.3174,237.3174,231.7098,231.9467,38179.0
2025-02-18 10:00:00,234.9,235.17,232.57,232.93,31227.0,231.9073,232.1738,229.6069,229.9624,31227.0
2025-02-18 10:30:00,232.94,232.94,230.2,231.52,67531.0,229.9722,229.9722,227.2671,228.5703,67531.0
2025-02-18 11:00:00,231.52,232.27,230.11,230.82,34882.0,228.5703,229.3108,227.1783,227.8792,34882.0
2025-02-18 11:30:00,230.56,232.42,230.48,231.39,23059.0,227.6226,229.4589,227.5436,228.442,23059.0
2025-02-18 12:00:00,231.38,232.4,231.05,232.23,19327.0,228.4321,229.4391,228.1063,229.2713,19327.0
2025-02-18 12:30:00,232.2,233.09,231.94,233.01,21671.0,229.2417,230.1203,228.985,230.0413,21671.0
2025-02-18 13:00:00,232.75,232.94,231.88,231.88,20134.0,229.7846,229.9722,228.9257,228.9257,20134.0
2025-02-18 13:30:00,232.25,233.04,231.67,232.94,22890.0,229.291,230.071,228.7184,229.9722,22890.0
2025-02-18 14:00:00,232.94,233.72,232.12,232.67,21573.0,229.9722,230.7423,229.1627,229.7057,21573.0
2025-02-18 14:30:00,232.67,233.32,232.41,233.1,15490.0,229.7057,230.3474,229.449,230.1302,15490.0
2025-02-18 15:00:00,233.07,233.78,232.68,233.36,24456.0,230.1006,230.8015,229.7155,230.3869,24456.0
2025-02-18 15:30:00,233.35,235.03,233.35,234.59,114916.0,230.377,232.0356,230.377,231.6012,114916.0
2025-02-19 09:30:00,232.47,233.79,229.51,230.1,36954.0,229.5082,230.8114,226.5859,227.1684,36954.0
2025-02-19 10:00:00,230.29,232.08,230.2,231.82,16121.0,227.356,229.1232,227.2671,228.8665,16121.0
2025-02-19 10:30:00,231.91,231.91,231.04,231.39,14950.0,228.9554,228.9554,228.0964,228.442,14950.0
2025-02-19 11:00:00,231.39,231.39,230.16,230.82,14553.0,228.442,228.442,227.2276,227.8792,14553.0
2025-02-19 11:30:00,230.67,231.17,230.31,231.0,13953.0,227.7311,228.2248,227.3757,228.0569,13953.0
2025-02-19 12:00:00,231.0,231.5,230.35,231.06,14057.0,228.0569,228.5506,227.4152,228.1162,14057.0
2025-02-19 12:30:00,231.0,231.59,230.76,230.86,27751.0,228.0569,228.6394,227.82,227.9187,27751.0
2025-02-19 13:00:00,230.61,231.45,230.0,231.09,18345.0,227.6719,228.5012,227.0697,228.1458,18345.0
2025-02-19 13:30:00,231.23,231.38,230.3,230.47,9888.0,228.284,228.4321,227.3659,227.5337,9888.0
2025-02-19 14:00:00,230.48,231.3,230.3,230.89,11487.0,227.5436,228.3531,227.3659,227.9483,11487.0
2025-02-19 14:30:00,230.96,231.71,230.78,231.58,18448.0,228.0175,228.7579,227.8397,228.6296,18448.0
2025-02-19 15:00:00,231.47,232.1,230.36,230.57,32098.0,228.521,229.1429,227.4251,227.6324,32098.0
2025-02-19 15:30:00,230.48,231.83,230.48,230.96,92840.0,227.5436,228.8764,227.5436,228.0175,92840.0
2025-02-20 09:30:00,230.27,231.43,229.03,230.35,30763.0,227.3362,228.4815,226.112,227.4152,30763.0
2025-02-20 10:00:00,230.56,231.22,229.8,230.0,25571.0,227.6226,228.2741,226.8722,227.0697,25571.0
2025-02-20 10:30:00,230.32,231.75,230.32,230.41,41337.0,227.3856,228.7974,227.3856,227.4745,41337.0
2025-02-20 11:00:00,230.26,231.55,229.81,230.87,25789.0,227.3264,228.5999,226.8821,227.9286,25789.0
2025-02-20 11:30:00,230.87,231.8,230.0,231.15,23108.0,227.9286,228.8468,227.0697,228.205,23108.0
2025-02-20 12:00:00,231.18,231.84,231.03,231.43,36357.0,228.2347,228.8862,228.0866,228.4815,36357.0
2025-02-20 12:30:00,231.68,232.89,231.44,232.34,24206.0,228.7283,229.9229,228.4913,229.3799,24206.0
2025-02-20 13:00:00,232.25,233.23,231.97,232.18,18185.0,229.291,230.2585,229.0146,229.2219,18185.0
2025-02-20 13:30:00,232.04,233.1,232.04,232.61,15230.0,229.0837,230.1302,229.0837,229.6464,15230.0
2025-02-20 14:00:00,232.61,233.25,232.35,232.55,22240.0,229.6464,230.2783,229.3897,229.5872,22240.0
2025-02-20 14:30:00,232.55,232.55,231.67,231.93,28699.0,229.5872,229.5872,228.7184,228.9751,28699.0
2025-02-20 15:00:00,231.93,231.93,230.59,231.26,32545.0,228.9751,228.9751,227.6522,228.3136,32545.0
2025-02-20 15:30:00,231.14,232.38,230.88,231.48,149250.0,228.1952,229.4194,227.9385,228.5308,149250.0
2025-02-21 09:30:00,233.08,234.9,229.7,230.71,38116.0,230.1104,231.9073,226.7735,227.7706,38116.0
2025-02-21 10:00:00,230.36,231.19,229.69,229.69,33205.0,227.4251,228.2445,226.7636,226.7636,33205.0
2025-02-21 10:30:00,229.69,230.2,227.92,228.98,23702.0,226.7636,227.2671,225.0162,226.0627,23702.0
2025-02-21 11:00:00,229.17,229.46,228.05,228.88,17956.0,226.2503,226.5366,225.1445,225.964,17956.0
2025-02-21 11:30:00,228.8,228.8,227.34,228.21,27483.0,225.885,225.885,224.4436,225.3025,27483.0
2025-02-21 12:00:00,228.21,228.21,227.39,227.56,14332.0,225.3025,225.3025,224.4929,224.6608,14332.0
2025-02-21 12:30:00,227.56,227.58,226.28,226.46,21893.0,224.6608,224.6805,223.3971,223.5748,21893.0
2025-02-21 13:00:00,226.43,226.46,224.75,224.9,55843.0,223.5452,223.5748,221.8866,222.0347,55843.0
2025-02-21 13:30:00,224.9,225.1,223.67,224.52,50087.0,222.0347,222.2321,220.8203,221.6595,50087.0
2025-02-21 14:00:00,224.41,224.71,222.5,222.74,21964.0,221.5509,221.8471,219.6652,219.9022,21964.0
2025-02-21 14:30:00,222.7,222.7,222.05,222.2,20979.0,219.8627,219.8627,219.221,219.3691,20979.0
2025-02-21 15:00:00,222.12,224.22,221.71,223.38,55300.0,219.2901,221.3633,218.8853,220.534,55300.0
2025-02-21 15:30:00,223.53,225.24,223.51,224.69,129862.0,220.6821,222.3703,220.6624,221.8273,129862.0
2025-02-24 09:30:00,226.02,226.02,220.3,220.4,38941.0,223.1404,223.1404,217.4933,217.592,38941.0
2025-02-24 10:00:00,220.61,220.98,217.09,218.48,53979.0,217.7993,218.1646,214.3242,215.6965,53979.0
2025-02-24 10:30:00,218.47,219.54,217.27,218.42,62854.0,215.6866,216.743,214.5019,215.6372,62854.0
2025-02-24 11:00:00,218.33,221.0,218.31,220.96,57362.0,215.5484,218.1844,215.5286,218.1449,57362.0
2025-02-24 11:30:00,221.15,222.01,220.11,220.16,46794.0,218.3324,219.1815,217.3057,217.3551,46794.0
2025-02-24 12:00:00,220.31,220.71,219.38,220.36,38899.0,217.5031,217.898,216.585,217.5525,38899.0
2025-02-24 12:30:00,220.28,220.4,219.39,220.39,27939.0,217.4735,217.592,216.5949,217.5821,27939.0
2025-02-24 13:00:00,220.37,220.39,219.42,219.58,17644.0,217.5624,217.5821,216.6245,216.7824,17644.0
2025-02-24 13:30:00,219.76,220.07,218.78,218.99,42565.0,216.9601,217.2662,215.9926,216.2,42565.0
2025-02-24 14:00:00,219.2,220.11,219.1,219.62,44369.0,216.4073,217.3057,216.3086,216.8219,44369.0
2025-02-24 14:30:00,219.52,220.56,219.37,220.17,52441.0,216.7232,217.75,216.5751,217.3649,52441.0
2025-02-24 15:00:00,220.14,220.7,219.93,220.17,54666.0,217.3353,217.8882,217.128,217.3649,54666.0
2025-02-24 15:30:00,220.17,221.21,219.76,220.38,243420.0,217.3649,218.3917,216.9601,217.5722,243420.0
2025-02-25 09:30:00,219.35,222.65,219.35,221.25,25671.0,216.5554,219.8133,216.5554,218.4312,25671.0
2025-02-25 10:00:00,221.15,221.51,219.75,220.08,33849.0,218.3324,218.6879,216.9503,217.2761,33849.0
2025-02-25 10:30:00,220.42,223.29,219.99,222.83,27282.0,217.6117,220.4452,217.1872,219.991,27282.0
2025-02-25 11:00:00,222.82,222.82,219.81,219.92,29099.0,219.9812,219.9812,217.0095,217.1181,29099.0
2025-02-25 11:30:00,220.13,221.1,219.13,220.73,23180.0,217.3254,218.2831,216.3382,217.9178,23180.0
2025-02-25 12:00:00,220.83,220.83,219.71,220.5,19916.0,218.0165,218.0165,216.9108,217.6907,19916.0
2025-02-25 12:30:00,220.49,220.68,220.06,220.45,21495.0,217.6808,217.8684,217.2563,217.6414,21495.0
2025-02-25 13:00:00,220.4,221.31,220.02,220.02,15912.0,217.592,218.4904,217.2168,217.2168,15912.0
2025-02-25 13:30:00,220.06,221.11,220.06,220.67,19605.0,217.2563,218.2929,217.2563,217.8586,19605.0
2025-02-25 14:00:00,220.78,220.82,219.93,219.99,26912.0,217.9672,218.0066,217.128,217.1872,26912.0
2025-02-25 14:30:00,220.18,221.23,220.1,220.7,22662.0,217.3748,218.4114,217.2958,217.8882,22662.0
2025-02-25 15:00:00,220.7,221.82,220.42,221.22,24992.0,217.8882,218.9939,217.6117,218.4015,24992.0
2025-02-25 15:30:00,221.11,221.18,219.08,219.91,158116.0,218.2929,218.3621,216.2888,217.1082,158116.0
2025-02-26 09:30:00,223.78,228.69,222.06,227.97,85462.0,220.9289,225.7764,219.2308,225.0655,85462.0
2025-02-26 10:00:00,228.1,228.89,227.0,227.8,57701.0,225.1939,225.9738,224.1079,224.8977,57701.0
2025-02-26 10:30:00,227.71,228.08,226.3,227.26,48930.0,224.8089,225.1741,223.4168,224.3646,48930.0
2025-02-26 11:00:00,227.33,227.86,226.22,227.81,69766.0,224.4337,224.957,223.3378,224.9076,69766.0
2025-02-26 11:30:00,227.75,229.69,227.64,228.8,22249.0,224.8484,226.7636,224.7398,225.885,22249.0
2025-02-26 12:00:00,228.81,229.8,228.26,229.1,23977.0,225.8948,226.8722,225.3519,226.1812,23977.0
2025-02-26 12:30:00,229.15,229.37,226.97,227.19,20077.0,226.2305,226.4477,224.0783,224.2955,20077.0
2025-02-26 13:00:00,227.35,227.69,226.69,226.69,16743.0,224.4534,224.7891,223.8019,223.8019,16743.0
2025-02-26 13:30:00,226.68,226.94,225.75,226.27,18428.0,223.792,224.0487,222.8738,223.3872,18428.0
2025-02-26 14:00:00,226.34,226.71,225.81,226.44,25438.0,223.4563,223.8216,222.9331,223.555,25438.0
2025-02-26 14:30:00,226.37,227.32,226.37,226.88,40218.0,223.4859,224.4238,223.4859,223.9894,40218.0
2025-02-26 15:00:00,226.93,227.3,226.5,227.1,58267.0,224.0388,224.4041,223.6143,224.2066,58267.0
2025-02-26 15:30:00,227.13,228.1,226.69,227.12,115914.0,224.2363,225.1939,223.8019,224.2264,115914.0
2025-02-27 09:30:00,226.84,226.84,223.26,224.01,29781.0,223.9499,223.9499,220.4156,221.156,29781.0
2025-02-27 10:00:00,223.42,226.06,222.88,225.62,20700.0,220.5735,223.1799,220.0404,222.7455,20700.0
2025-02-27 10:30:00,225.59,225.59,223.91,224.49,27659.0,222.7159,222.7159,221.0573,221.6299,27659.0
2025-02-27 11:00:00,224.54,226.06,224.54,224.57,14385.0,221.6792,223.1799,221.6792,221.7089,14385.0
2025-02-27 11:30:00,224.57,225.24,223.88,223.88,11120.0,221.7089,222.3703,221.0277,221.0277,11120.0
2025-02-27 12:00:00,223.88,224.6,223.08,224.59,15470.0,221.0277,221.7385,220.2378,221.7286,15470.0
2025-02-27 12:30:00,224.83,224.83,223.48,224.05,13508.0,221.9656,221.9656,220.6328,221.1955,13508.0
2025-02-27 13:00:00,224.23,224.78,223.85,224.23,13105.0,221.3732,221.9162,220.998,221.3732,13105.0
2025-02-27 13:30:00,224.37,224.7,224.1,224.13,9899.0,221.5114,221.8372,221.2449,221.2745,9899.0
2025-02-27 14:00:00,224.1,224.29,223.24,223.24,11333.0,221.2449,221.4324,220.3958,220.3958,11333.0
2025-02-27 14:30:00,223.22,223.42,222.2,223.15,26094.0,220.3761,220.5735,219.3691,220.307,26094.0
2025-02-27 15:00:00,223.25,223.64,222.43,222.84,60363.0,220.4057,220.7907,219.5961,220.0009,60363.0
2025-02-27 15:30:00,222.9,223.22,221.75,221.9,113391.0,220.0601,220.3761,218.9248,219.0729,113391.0
2025-02-28 09:30:00,222.0,226.45,221.8,224.44,28092.0,219.1716,223.5649,218.9742,221.5805,28092.0
2025-02-28 10:00:00,224.22,225.43,223.86,224.91,18089.0,221.3633,222.5579,221.0079,222.0445,18089.0
2025-02-28 10:30:00,225.18,226.0,225.11,225.95,22173.0,222.3111,223.1206,222.242,223.0713,22173.0
2025-02-28 11:00:00,226.06,226.14,224.2,224.2,15908.0,223.1799,223.2589,221.3436,221.3436,15908.0
2025-02-28 11:30:00,224.42,226.47,224.3,225.63,15985.0,221.5608,223.5847,221.4423,222.7554,15985.0
2025-02-28 12:00:00,225.55,225.55,224.51,224.82,14429.0,222.6764,222.6764,221.6496,221.9557,14429.0
2025-02-28 12:30:00,225.01,225.02,222.77,223.02,16067.0,222.1433,222.1531,219.9318,220.1786,16067.0
2025-02-28 13:00:00,222.9,223.2,222.11,223.08,17319.0,220.0601,220.3563,219.2802,220.2378,17319.0
2025-02-28 13:30:00,223.34,224.09,222.91,222.91,12658.0,220.4945,221.235,220.07,220.07,12658.0
2025-02-28 14:00:00,223.08,223.67,222.95,223.41,14526.0,220.2378,220.8203,220.1095,220.5636,14526.0
2025-02-28 14:30:00,223.22,224.28,223.22,223.84,19702.0,220.3761,221.4226,220.3761,220.9882,19702.0
2025-02-28 15:00:00,223.69,224.82,223.49,224.69,28050.0,220.8401,221.9557,220.6426,221.8273,28050.0
2025-02-28 15:30:00,224.5,225.58,223.72,225.24,119155.0,221.6398,222.706,220.8697,222.3703,119155.0
2025-03-03 09:30:00,226.84,228.81,224.34,225.59,33626.0,223.9499,225.8948,221.4818,222.7159,33626.0
2025-03-03 10:00:00,225.18,225.79,224.2,225.42,33917.0,222.3111,222.9133,221.3436,222.548,33917.0
2025-03-03 10:30:00,225.38,226.01,222.71,222.71,22367.0,222.5085,223.1305,219.8726,219.8726,22367.0
2025-03-03 11:00:00,223.28,223.48,221.39,221.51,17604.0,220.4353,220.6328,218.5694,218.6879,17604.0
2025-03-03 11:30:00,221.51,222.01,220.68,221.82,25045.0,218.6879,219.1815,217.8684,218.9939,25045.0
2025-03-03 12:00:00,221.72,222.93,221.52,222.42,14089.0,218.8952,220.0898,218.6977,219.5863,14089.0
2025-03-03 12:30:00,222.28,223.0,221.06,221.33,29769.0,219.448,220.1589,218.2436,218.5101,29769.0
2025-03-03 13:00:00,221.06,221.59,219.39,219.4,52400.0,218.2436,218.7668,216.5949,216.6047,52400.0
2025-03-03 13:30:00,219.59,220.46,218.9,219.91,42303.0,216.7923,217.6512,216.1111,217.1082,42303.0
2025-03-03 14:00:00,220.01,221.1,219.99,220.36,23673.0,217.207,218.2831,217.1872,217.5525,23673.0
2025-03-03 14:30:00,220.25,221.3,218.79,219.03,34905.0,217.4439,218.4805,216.0025,216.2394,34905.0
2025-03-03 15:00:00,218.85,218.85,215.16,215.51,58136.0,216.0617,216.0617,212.4188,212.7643,58136.0
2025-03-03 15:30:00,215.63,216.42,212.75,214.37,285220.0,212.8828,213.6627,210.0395,211.6388,285220.0
2025-03-04 09:30:00,209.1,210.41,206.68,207.25,58928.0,206.436,207.7293,204.0468,204.6095,58928.0
2025-03-04 10:00:00,206.9,207.58,204.54,205.06,73774.0,204.264,204.9353,201.9341,202.4474,73774.0
2025-03-04 10:30:00,204.9,207.14,204.69,205.89,64561.0,202.2895,204.5009,202.0821,203.2669,64561.0
2025-03-04 11:00:00,205.89,208.56,205.49,207.94,117867.0,203.2669,205.9028,202.872,205.2907,117867.0
2025-03-04 11:30:00,207.94,209.95,207.68,209.82,64595.0,205.2907,207.2751,205.0341,207.1468,64595.0
2025-03-04 12:00:00,209.8,210.43,208.99,210.35,39334.0,207.127,207.749,206.3274,207.67,39334.0
2025-03-04 12:30:00,210.34,211.03,209.85,210.49,42898.0,207.6602,208.3414,207.1764,207.8083,42898.0
2025-03-04 13:00:00,210.48,211.93,209.7,209.85,50123.0,207.7984,209.2299,207.0283,207.1764,50123.0
2025-03-04 13:30:00,209.87,211.87,209.19,211.66,28236.0,207.1962,209.1707,206.5248,208.9633,28236.0
2025-03-04 14:00:00,211.66,213.36,211.66,212.82,46418.0,208.9633,210.6417,208.9633,210.1086,46418.0
2025-03-04 14:30:00,212.82,214.34,212.0,214.02,72257.0,210.1086,211.6092,209.299,211.2933,72257.0
2025-03-04 15:00:00,214.05,214.95,212.46,214.31,52193.0,211.3229,212.2114,209.7532,211.5796,52193.0
2025-03-04 15:30:00,214.3,214.3,210.62,212.12,148279.0,211.5697,211.5697,207.9366,209.4175,148279.0
2025-03-05 09:30:00,210.92,213.46,210.56,212.41,47494.0,208.2328,210.7404,207.8774,209.7038,47494.0
2025-03-05 10:00:00,212.69,214.31,212.42,212.83,35838.0,209.9802,211.5796,209.7137,210.1184,35838.0
2025-03-05 10:30:00,212.83,214.02,212.67,213.66,31821.0,210.1184,211.2933,209.9605,210.9379,31821.0
2025-03-05 11:00:00,213.67,213.67,209.99,211.1,38526.0,210.9477,210.9477,207.3146,208.4105,38526.0
2025-03-05 11:30:00,211.0,212.38,210.61,211.99,32638.0,208.3118,209.6742,207.9267,209.2891,32638.0
2025-03-05 12:00:00,212.41,213.32,211.86,212.99,19060.0,209.7038,210.6022,209.1608,210.2764,19060.0
2025-03-05 12:30:00,213.1,214.04,213.02,213.7,38917.0,210.385,211.313,210.306,210.9774,38917.0
2025-03-05 13:00:00,213.75,214.17,212.95,213.74,30969.0,211.0267,211.4414,210.2369,211.0168,30969.0
2025-03-05 13:30:00,213.74,214.97,212.51,214.94,43257.0,211.0168,212.2312,209.8025,212.2016,43257.0
2025-03-05 14:00:00,214.94,217.1,214.94,216.31,50757.0,212.2016,214.334,212.2016,213.5541,50757.0
2025-03-05 14:30:00,216.41,216.62,214.99,214.99,42948.0,213.6528,213.8602,212.2509,212.2509,42948.0
2025-03-05 15:00:00,215.03,216.71,214.87,216.66,43238.0,212.2904,213.949,212.1324,213.8996,43238.0
2025-03-05 15:30:00,216.46,217.15,215.4,216.42,141834.0,213.7022,214.3834,212.6557,213.6627,141834.0
2025-03-06 09:30:00,214.1,218.43,210.98,215.89,95153.0,211.3723,215.6471,208.292,213.1395,95153.0
2025-03-06 10:00:00,215.92,218.79,215.68,217.5,40944.0,213.1691,216.0025,212.9321,214.7289,40944.0
2025-03-06 10:30:00,217.84,218.05,216.52,217.32,31243.0,215.0646,215.2719,213.7614,214.5512,31243.0
2025-03-06 11:00:00,217.32,218.37,217.13,217.67,29938.0,214.5512,215.5879,214.3637,214.8968,29938.0
2025-03-06 11:30:00,217.92,218.6,217.19,217.31,36485.0,215.1436,215.8149,214.4229,214.5414,36485.0
2025-03-06 12:00:00,217.49,217.67,214.91,215.01,32576.0,214.7191,214.8968,212.1719,212.2707,32576.0
2025-03-06 12:30:00,215.2,216.09,214.64,215.9,34347.0,212.4582,213.3369,211.9054,213.1493,34347.0
2025-03-06 13:00:00,215.82,216.81,215.5,215.99,30622.0,213.0703,214.0477,212.7544,213.2382,30622.0
2025-03-06 13:30:00,216.1,216.59,215.22,215.42,37786.0,213.3468,213.8305,212.478,212.6754,37786.0
2025-03-06 14:00:00,215.24,215.93,214.13,214.56,52224.0,212.4977,213.1789,211.4019,211.8264,52224.0
2025-03-06 14:30:00,214.47,217.24,214.02,214.75,37282.0,211.7375,214.4723,211.2933,212.014,37282.0
2025-03-06 15:00:00,214.53,215.97,214.27,215.0,39776.0,211.7968,213.2184,211.5401,212.2608,39776.0
2025-03-06 15:30:00,215.15,215.84,214.09,214.71,149413.0,212.4089,213.0901,211.3624,211.9745,149413.0
2025-03-07 09:30:00,214.0,215.88,211.24,213.82,78514.0,211.2735,213.1296,208.5487,211.0958,78514.0
2025-03-07 10:00:00,213.68,214.34,208.6,211.42,87542.0,210.9576,211.6092,205.9423,208.7264,87542.0
2025-03-07 10:30:00,211.26,212.06,209.12,210.7,52318.0,208.5684,209.3583,206.4557,208.0156,52318.0
2025-03-07 11:00:00,210.69,210.92,207.63,208.11,58620.0,208.0057,208.2328,204.9847,205.4586,58620.0
2025-03-07 11:30:00,208.11,208.39,203.04,204.06,116763.0,205.4586,205.735,200.4532,201.4602,116763.0
2025-03-07 12:00:00,204.41,205.06,203.06,204.25,77876.0,201.8057,202.4474,200.4729,201.6478,77876.0
2025-03-07 12:30:00,204.16,207.37,203.84,205.75,69144.0,201.5589,204.728,201.243,203.1286,69144.0
2025-03-07 13:00:00,205.75,209.38,205.75,208.31,33975.0,203.1286,206.7124,203.1286,205.656,33975.0
2025-03-07 13:30:00,208.06,209.78,207.68,209.66,47042.0,205.4092,207.1073,205.0341,206.9888,47042.0
2025-03-07 14:00:00,209.61,211.99,209.3,211.51,56724.0,206.9395,209.2891,206.6334,208.8153,56724.0
2025-03-07 14:30:00,211.5,211.76,210.69,211.31,44410.0,208.8054,209.0621,208.0057,208.6178,44410.0
2025-03-07 15:00:00,211.35,213.38,211.03,212.24,73520.0,208.6573,210.6614,208.3414,209.536,73520.0
2025-03-07 15:30:00,212.27,214.64,210.19,214.12,291446.0,209.5656,211.9054,207.5121,211.392,291446.0
2025-03-10 09:30:00,210.5,217.31,210.5,215.46,236182.0,207.8181,214.5414,207.8181,212.7149,236182.0
2025-03-10 10:00:00,215.33,216.16,213.23,214.48,132244.0,212.5866,213.406,210.5133,211.7474,132244.0
2025-03-10 10:30:00,214.86,214.86,211.86,213.02,83063.0,212.1226,212.1226,209.1608,210.306,83063.0
2025-03-10 11:00:00,213.59,214.16,211.48,212.04,77459.0,210.8688,211.4315,208.7856,209.3385,77459.0
2025-03-10 11:30:00,212.1,214.72,211.71,212.62,90572.0,209.3977,211.9844,209.0127,209.9111,90572.0
2025-03-10 12:00:00,212.63,212.95,211.35,212.92,61880.0,209.921,210.2369,208.6573,210.2073,61880.0
2025-03-10 12:30:00,212.92,213.96,212.13,212.13,59389.0,210.2073,211.234,209.4274,209.4274,59389.0
2025-03-10 13:00:00,212.56,212.69,211.3,211.58,46739.0,209.8519,209.9802,208.6079,208.8844,46739.0
2025-03-10 13:30:00,211.71,211.71,209.82,210.76,85320.0,209.0127,209.0127,207.1468,208.0748,85320.0
2025-03-10 14:00:00,210.9,211.7,210.52,211.33,62036.0,208.213,209.0028,207.8379,208.6376,62036.0
2025-03-10 14:30:00,211.33,212.08,210.05,210.2,76827.0,208.6376,209.378,207.3739,207.5219,76827.0
2025-03-10 15:00:00,210.29,212.33,209.59,211.22,139208.0,207.6108,209.6248,206.9197,208.529,139208.0
2025-03-10 15:30:00,211.01,212.55,210.88,211.03,328670.0,208.3216,209.842,208.1933,208.3414,328670.0
2025-03-11 09:30:00,206.04,213.0,206.04,209.17,383848.0,203.4149,210.2863,203.4149,206.5051,383848.0
2025-03-11 10:00:00,209.06,210.9,201.0,203.3,210406.0,206.3965,208.213,198.4392,200.7099,210406.0
2025-03-11 10:30:00,203.86,205.76,199.82,200.0,217490.0,201.2627,203.1385,197.2742,197.4519,217490.0
2025-03-11 11:00:00,200.0,202.38,197.34,198.08,158372.0,197.4519,199.8016,194.8258,195.5564,158372.0
2025-03-11 11:30:00,197.85,200.48,197.84,199.89,148136.0,195.3293,197.9258,195.3194,197.3433,148136.0
2025-03-11 12:00:00,199.88,199.94,197.95,198.25,81318.0,197.3334,197.3927,195.428,195.7242,81318.0
2025-03-11 12:30:00,198.33,200.25,198.32,198.81,104460.0,195.8032,197.6987,195.7933,196.2771,104460.0
2025-03-11 13:00:00,198.63,199.23,196.0,197.44,153685.0,196.0994,196.6917,193.5029,194.9245,153685.0
2025-03-11 13:30:00,197.28,197.67,195.86,196.0,107923.0,194.7666,195.1516,193.3646,193.5029,107923.0
2025-03-11 14:00:00,196.06,198.75,196.06,197.64,95829.0,193.5621,196.2178,193.5621,195.122,95829.0
2025-03-11 14:30:00,197.78,200.9,197.06,200.11,119960.0,195.2602,198.3404,194.5494,197.5605,119960.0
2025-03-11 15:00:00,200.26,200.34,197.03,198.13,116260.0,197.7086,197.7876,194.5197,195.6057,116260.0
2025-03-11 15:30:00,198.25,200.43,197.42,199.14,575513.0,195.7242,197.8764,194.9048,196.6029,575513.0
2025-03-12 09:30:00,198.13,201.31,193.7,194.45,131690.0,195.6057,198.7452,191.2322,191.9726,131690.0
2025-03-12 10:00:00,194.23,196.04,194.14,195.56,66310.0,191.7554,193.5424,191.6666,193.0685,66310.0
2025-03-12 10:30:00,195.56,196.3,194.92,195.44,96998.0,193.0685,193.799,192.4366,192.95,96998.0
2025-03-12 11:00:00,195.44,195.44,193.59,194.09,75183.0,192.95,192.95,191.1236,191.6172,75183.0
2025-03-12 11:30:00,194.09,195.21,194.0,194.91,56514.0,191.6172,192.7229,191.5283,192.4267,56514.0
2025-03-12 12:00:00,194.67,196.23,194.42,195.66,36548.0,192.1898,193.7299,191.943,193.1672,36548.0
2025-03-12 12:30:00,195.73,196.36,195.2,195.28,42171.0,193.2363,193.8583,192.7131,192.792,42171.0
2025-03-12 13:00:00,195.48,196.05,194.83,195.18,44634.0,192.9895,193.5522,192.3478,192.6933,44634.0
2025-03-12 13:30:00,195.18,195.31,193.28,193.34,66028.0,192.6933,192.8217,190.8175,190.8768,66028.0
2025-03-12 14:00:00,193.27,194.57,193.26,194.08,37638.0,190.8076,192.0911,190.7978,191.6073,37638.0
2025-03-12 14:30:00,194.08,195.59,193.92,194.81,54164.0,191.6073,193.0981,191.4494,192.328,54164.0
2025-03-12 15:00:00,194.7,196.17,194.17,195.31,98293.0,192.2194,193.6707,191.6962,192.8217,98293.0
2025-03-12 15:30:00,195.31,195.68,194.16,195.19,289116.0,192.8217,193.1869,191.6863,192.7032,289116.0
2025-03-13 09:30:00,195.06,195.06,189.15,189.96,80095.0,192.5748,192.5748,186.7401,187.5398,80095.0
2025-03-13 10:00:00,189.96,193.42,189.69,192.3,79047.0,187.5398,190.9557,187.2733,189.85,79047.0
2025-03-13 10:30:00,192.3,192.57,189.42,189.99,53857.0,189.85,190.1166,187.0067,187.5694,53857.0
2025-03-13 11:00:00,190.06,190.33,188.6,188.95,44846.0,187.6385,187.9051,186.1971,186.5427,44846.0
2025-03-13 11:30:00,189.12,189.16,187.18,187.67,81520.0,186.7105,186.75,184.7952,185.279,81520.0
2025-03-13 12:00:00,187.5,187.82,186.83,187.16,40961.0,185.1112,185.4271,184.4497,184.7755,40961.0
2025-03-13 12:30:00,187.16,189.22,186.9,188.41,38130.0,184.7755,186.8092,184.5188,186.0096,38130.0
2025-03-13 13:00:00,188.76,188.9,187.0,187.41,60747.0,186.3551,186.4933,184.6175,185.0223,60747.0
2025-03-13 13:30:00,187.41,187.61,186.19,186.52,64717.0,185.0223,185.2198,183.8178,184.1436,64717.0
2025-03-13 14:00:00,186.53,187.32,186.18,187.24,41818.0,184.1535,184.9335,183.808,184.8545,41818.0
2025-03-13 14:30:00,187.03,188.68,186.9,188.1,31258.0,184.6471,186.2761,184.5188,185.7035,31258.0
2025-03-13 15:00:00,188.2,188.79,186.43,186.68,53901.0,185.8022,186.3847,184.0548,184.3016,53901.0
2025-03-13 15:30:00,186.68,188.07,186.09,186.56,237985.0,184.3016,185.6739,183.7191,184.1831,237985.0
2025-03-14 09:30:00,190.67,192.92,190.67,190.86,127562.0,188.2408,190.4621,188.2408,188.4283,127562.0
2025-03-14 10:00:00,190.86,191.66,188.5,188.66,110624.0,188.4283,189.2182,186.0984,186.2564,110624.0
2025-03-14 10:30:00,188.67,191.26,187.76,191.08,51301.0,186.2663,188.8233,185.3678,188.6455,51301.0
2025-03-14 11:00:00,191.25,193.24,191.25,193.01,85782.0,188.8134,190.778,188.8134,190.551,85782.0
2025-03-14 11:30:00,193.13,194.2,192.83,194.0,69241.0,190.6694,191.7258,190.3732,191.5283,69241.0
2025-03-14 12:00:00,193.8,194.31,193.02,193.5,65700.0,191.3309,191.8344,190.5608,191.0347,65700.0
2025-03-14 12:30:00,193.5,194.67,193.18,194.54,40902.0,191.0347,192.1898,190.7188,192.0615,40902.0
2025-03-14 13:00:00,194.46,194.96,193.9,194.64,84359.0,191.9825,192.4761,191.4296,192.1602,84359.0
2025-03-14 13:30:00,194.64,194.88,192.67,192.97,104924.0,192.1602,192.3971,190.2153,190.5115,104924.0
2025-03-14 14:00:00,193.03,194.35,193.03,193.99,69891.0,190.5707,191.8739,190.5707,191.5185,69891.0
2025-03-14 14:30:00,194.18,194.49,193.84,194.08,38793.0,191.7061,192.0121,191.3704,191.6073,38793.0
2025-03-14 15:00:00,194.09,194.7,193.98,194.02,73273.0,191.6172,192.2194,191.5086,191.5481,73273.0
2025-03-14 15:30:00,194.02,194.79,193.06,194.53,339003.0,191.5481,192.3083,190.6003,192.0516,339003.0
2025-03-17 09:30:00,193.64,195.08,192.42,192.67,31276.0,191.1729,192.5946,189.9685,190.2153,31276.0
2025-03-17 10:00:00,192.34,193.95,192.2,193.47,94409.0,189.8895,191.479,189.7513,191.0051,94409.0
2025-03-17 10:30:00,193.28,195.91,193.12,194.83,38283.0,190.8175,193.414,190.6596,192.3478,38283.0
2025-03-17 11:00:00,194.85,196.18,194.81,195.16,33286.0,192.3675,193.6806,192.328,192.6736,33286.0
2025-03-17 11:30:00,195.17,195.53,193.9,194.34,53437.0,192.6834,193.0389,191.4296,191.864,53437.0
2025-03-17 12:00:00,194.34,194.84,193.54,193.92,25348.0,191.864,192.3576,191.0742,191.4494,25348.0
2025-03-17 12:30:00,193.9,194.71,193.31,194.61,25921.0,191.4296,192.2293,190.8471,192.1306,25921.0
2025-03-17 13:00:00,194.6,195.94,194.36,195.7,38804.0,192.1207,193.4436,191.8838,193.2067,38804.0
2025-03-17 13:30:00,195.6,196.56,195.6,196.09,66242.0,193.108,194.0557,193.108,193.5917,66242.0
2025-03-17 14:00:00,196.23,196.99,195.7,196.3,35860.0,193.7299,194.4802,193.2067,193.799,35860.0
2025-03-17 14:30:00,196.23,197.33,196.13,197.06,70838.0,193.7299,194.8159,193.6312,194.5494,70838.0
2025-03-17 15:00:00,196.98,197.93,196.87,197.61,85122.0,194.4704,195.4083,194.3618,195.0924,85122.0
2025-03-17 15:30:00,197.61,197.89,196.41,197.81,361850.0,195.0924,195.3688,193.9076,195.2898,361850.0
2025-03-18 09:30:00,196.04,196.53,193.73,194.94,51801.0,193.5424,194.0261,191.2618,192.4564,51801.0
2025-03-18 10:00:00,195.23,195.71,194.27,195.54,69543.0,192.7427,193.2166,191.7949,193.0487,69543.0
2025-03-18 10:30:00,195.55,196.32,194.22,194.97,51308.0,193.0586,193.8188,191.7455,192.486,51308.0
2025-03-18 11:00:00,194.77,194.97,193.21,193.55,65993.0,192.2885,192.486,190.7484,191.0841,65993.0
2025-03-18 11:30:00,193.61,194.2,193.13,193.83,28018.0,191.1433,191.7258,190.6694,191.3605,28018.0
2025-03-18 12:00:00,193.97,194.65,193.59,194.65,15817.0,191.4987,192.1701,191.1236,192.1701,15817.0
2025-03-18 12:30:00,194.62,194.77,193.36,193.54,12140.0,192.1404,192.2885,190.8965,191.0742,12140.0
2025-03-18 13:00:00,193.44,194.46,193.17,194.16,15904.0,190.9755,191.9825,190.7089,191.6863,15904.0
2025-03-18 13:30:00,194.42,195.01,194.01,194.28,20151.0,191.943,192.5255,191.5382,191.8048,20151.0
2025-03-18 14:00:00,194.28,194.55,193.62,193.67,23787.0,191.8048,192.0713,191.1532,191.2025,23787.0
2025-03-18 14:30:00,193.93,194.2,193.63,194.02,39622.0,191.4592,191.7258,191.1631,191.5481,39622.0
2025-03-18 15:00:00,193.92,194.04,193.4,193.75,24285.0,191.4494,191.5678,190.936,191.2815,24285.0
2025-03-18 15:30:00,193.69,194.02,193.11,193.25,116831.0,191.2223,191.5481,190.6497,190.7879,116831.0
2025-03-19 09:30:00,193.25,194.53,191.85,192.32,62886.0,190.7879,192.0516,189.4057,189.8697,62886.0
2025-03-19 10:00:00,192.65,194.69,192.53,194.58,36692.0,190.1955,192.2096,190.0771,192.101,36692.0
2025-03-19 10:30:00,194.37,195.34,194.04,194.95,17417.0,191.8936,192.8513,191.5678,192.4662,17417.0
2025-03-19 11:00:00,195.04,195.44,194.35,195.44,30332.0,192.5551,192.95,191.8739,192.95,30332.0
2025-03-19 11:30:00,195.37,195.76,194.87,195.27,16514.0,192.8809,193.2659,192.3873,192.7822,16514.0
2025-03-19 12:00:00,195.46,195.66,194.04,194.56,19926.0,192.9697,193.1672,191.5678,192.0812,19926.0
2025-03-19 12:30:00,194.67,195.86,194.42,195.31,19530.0,192.1898,193.3646,191.943,192.8217,19530.0
2025-03-19 13:00:00,195.3,195.82,195.14,195.37,23057.0,192.8118,193.3252,192.6538,192.8809,23057.0
2025-03-19 13:30:00,195.58,196.09,194.19,194.19,26816.0,193.0882,193.5917,191.7159,191.7159,26816.0
2025-03-19 14:00:00,193.78,195.49,193.77,194.75,33298.0,191.3111,192.9994,191.3013,192.2688,33298.0
2025-03-19 14:30:00,195.0,198.26,195.0,197.88,51261.0,192.5156,195.7341,192.5156,195.3589,51261.0
2025-03-19 15:00:00,197.83,199.49,197.57,197.69,83003.0,195.3095,196.9484,195.0529,195.1713,83003.0
2025-03-19 15:30:00,197.67,199.34,197.67,198.22,182620.0,195.1516,196.8003,195.1516,195.6946,182620.0
2025-03-20 09:30:00,196.73,196.73,194.63,195.37,31530.0,194.2236,194.2236,192.1503,192.8809,31530.0
2025-03-20 10:00:00,195.37,197.31,195.07,196.53,50175.0,192.8809,194.7962,192.5847,194.0261,50175.0
2025-03-20 10:30:00,196.53,197.31,195.77,196.44,44667.0,194.0261,194.7962,193.2758,193.9373,44667.0
2025-03-20 11:00:00,196.44,196.9,195.93,196.36,22836.0,193.9373,194.3914,193.4338,193.8583,22836.0
2025-03-20 11:30:00,196.34,196.61,194.8,195.05,33937.0,193.8385,194.1051,192.3182,192.565,33937.0
2025-03-20 12:00:00,194.81,195.67,193.91,193.93,23530.0,192.328,193.1771,191.4395,191.4592,23530.0
2025-03-20 12:30:00,194.07,194.14,193.46,193.49,17428.0,191.5975,191.6666,190.9952,191.0248,17428.0
2025-03-20 13:00:00,193.7,193.95,192.82,192.89,20359.0,191.2322,191.479,190.3634,190.4325,20359.0
2025-03-20 13:30:00,193.05,194.12,192.96,193.99,42214.0,190.5904,191.6468,190.5016,191.5185,42214.0
2025-03-20 14:00:00,193.99,194.32,192.97,192.97,18196.0,191.5185,191.8443,190.5115,190.5115,18196.0
2025-03-20 14:30:00,192.93,193.43,192.42,192.42,19352.0,190.472,190.9656,189.9685,189.9685,19352.0
2025-03-20 15:00:00,192.62,192.76,191.73,191.81,46574.0,190.1659,190.3041,189.2873,189.3662,46574.0
2025-03-20 15:30:00,192.02,192.32,191.17,191.41,211843.0,189.5736,189.8697,188.7344,188.9713,211843.0
2025-03-21 09:30:00,188.67,190.0,186.52,189.32,100386.0,186.2663,187.5793,184.1436,186.908,100386.0
2025-03-21 10:00:00,189.17,190.94,188.6,190.94,30457.0,186.7599,188.5073,186.1971,188.5073,30457.0
2025-03-21 10:30:00,190.98,193.0,190.59,193.0,25632.0,188.5468,190.5411,188.1618,190.5411,25632.0
2025-03-21 11:00:00,193.07,193.55,192.53,192.97,37340.0,190.6102,191.0841,190.0771,190.5115,37340.0
2025-03-21 11:30:00,193.12,193.72,192.85,193.21,32842.0,190.6596,191.2519,190.393,190.7484,32842.0
2025-03-21 12:00:00,193.21,195.82,192.86,195.34,47930.0,190.7484,193.3252,190.4029,192.8513,47930.0
2025-03-21 12:30:00,195.27,195.35,194.23,195.35,28504.0,192.7822,192.8611,191.7554,192.8611,28504.0
2025-03-21 13:00:00,195.19,195.65,194.89,195.33,25477.0,192.7032,193.1573,192.407,192.8414,25477.0
2025-03-21 13:30:00,195.2,195.81,194.99,195.02,28354.0,192.7131,193.3153,192.5057,192.5353,28354.0
2025-03-21 14:00:00,195.02,196.02,194.61,194.83,27678.0,192.5353,193.5226,192.1306,192.3478,27678.0
2025-03-21 14:30:00,194.89,195.26,194.47,194.88,33000.0,192.407,192.7723,191.9924,192.3971,33000.0
2025-03-21 15:00:00,194.79,194.88,193.86,194.2,56612.0,192.3083,192.3971,191.3901,191.7258,56612.0
2025-03-21 15:30:00,194.26,195.77,193.17,195.42,246186.0,191.785,193.2758,190.7089,192.9303,246186.0
2025-03-24 09:30:00,198.39,202.44,197.95,200.47,72419.0,195.8624,199.8608,195.428,197.9159,72419.0
2025-03-24 10:00:00,200.47,202.5,200.31,201.74,66556.0,197.9159,199.92,197.758,199.1697,66556.0
2025-03-24 10:30:00,201.98,203.75,201.89,203.75,51676.0,199.4067,201.1541,199.3178,201.1541,51676.0
2025-03-24 11:00:00,203.77,204.67,203.49,204.27,49810.0,201.1739,202.0624,200.8974,201.6675,49810.0
2025-03-24 11:30:00,204.25,204.8,203.31,204.42,31887.0,201.6478,202.1907,200.7197,201.8156,31887.0
2025-03-24 12:00:00,204.51,205.17,204.25,204.39,35349.0,201.9044,202.556,201.6478,201.786,35349.0
2025-03-24 12:30:00,204.39,204.5,203.46,203.56,28336.0,201.786,201.8946,200.8678,200.9665,28336.0
2025-03-24 13:00:00,203.4,204.3,203.35,204.3,34871.0,200.8086,201.6971,200.7592,201.6971,34871.0
2025-03-24 13:30:00,204.11,204.38,203.17,203.74,31301.0,201.5095,201.7761,200.5815,201.1443,31301.0
2025-03-24 14:00:00,203.75,203.88,203.26,203.82,42207.0,201.1541,201.2825,200.6704,201.2232,42207.0
2025-03-24 14:30:00,203.81,205.99,203.63,205.49,54217.0,201.2134,203.3656,201.0357,202.872,54217.0
2025-03-24 15:00:00,205.51,206.42,205.39,205.52,43871.0,202.8917,203.7901,202.7732,202.9016,43871.0
2025-03-24 15:30:00,205.52,207.17,205.46,205.56,235066.0,202.9016,204.5306,202.8423,202.9411,235066.0
2025-03-25 09:30:00,205.05,208.22,204.52,206.32,45101.0,202.4376,205.5672,201.9143,203.6914,45101.0
2025-03-25 10:00:00,206.58,207.03,205.34,206.4,50193.0,203.9481,204.3923,202.7239,203.7704,50193.0
2025-03-25 10:30:00,206.46,207.84,206.38,206.86,37935.0,203.8296,205.192,203.7506,204.2245,37935.0
2025-03-25 11:00:00,206.86,208.03,206.8,207.99,23953.0,204.2245,205.3796,204.1653,205.3401,23953.0
2025-03-25 11:30:00,207.66,207.66,206.03,206.44,35291.0,205.0143,205.0143,203.4051,203.8099,35291.0
2025-03-25 12:00:00,206.49,206.68,205.88,206.03,37232.0,203.8592,204.0468,203.257,203.4051,37232.0
2025-03-25 12:30:00,205.88,206.72,205.86,206.48,29469.0,203.257,204.0863,203.2372,203.8493,29469.0
2025-03-25 13:00:00,206.69,207.16,206.22,206.4,44559.0,204.0567,204.5207,203.5927,203.7704,44559.0
2025-03-25 13:30:00,206.43,206.9,206.32,206.49,28471.0,203.8,204.264,203.6914,203.8592,28471.0
2025-03-25 14:00:00,206.69,207.61,206.44,207.14,26635.0,204.0567,204.9649,203.8099,204.5009,26635.0
2025-03-25 14:30:00,207.14,207.22,206.46,206.6,25070.0,204.5009,204.5799,203.8296,203.9678,25070.0
2025-03-25 15:00:00,206.59,207.7,206.55,206.96,35987.0,203.9579,205.0538,203.9185,204.3232,35987.0
2025-03-25 15:30:00,206.83,208.6,205.96,207.88,252974.0,204.1949,205.9423,203.336,205.2315,252974.0
2025-03-26 09:30:00,207.78,208.8,205.47,206.77,40145.0,205.1328,206.1398,202.8522,204.1356,40145.0
2025-03-26 10:00:00,206.58,207.54,205.98,206.82,33140.0,203.9481,204.8958,203.3557,204.185,33140.0
2025-03-26 10:30:00,206.93,208.39,206.56,208.39,20039.0,204.2936,205.735,203.9283,205.735,20039.0
2025-03-26 11:00:00,208.4,208.5,206.88,207.1,31152.0,205.7449,205.8436,204.2442,204.4614,31152.0
2025-03-26 11:30:00,207.24,208.01,207.01,207.04,21390.0,204.5997,205.3598,204.3726,204.4022,21390.0
2025-03-26 12:00:00,206.98,207.55,206.92,207.49,22967.0,204.343,204.9057,204.2837,204.8465,22967.0
2025-03-26 12:30:00,207.87,208.31,207.52,207.8,11769.0,205.2216,205.656,204.8761,205.1525,11769.0
2025-03-26 13:00:00,207.69,208.03,206.66,206.67,16980.0,205.0439,205.3796,204.027,204.0369,16980.0
2025-03-26 13:30:00,206.64,206.93,206.07,206.82,10119.0,204.0073,204.2936,203.4446,204.185,10119.0
2025-03-26 14:00:00,206.85,207.63,206.81,207.6,13784.0,204.2146,204.9847,204.1751,204.9551,13784.0
2025-03-26 14:30:00,207.45,207.61,206.62,206.85,13319.0,204.807,204.9649,203.9876,204.2146,13319.0
2025-03-26 15:00:00,206.91,207.68,206.86,207.23,22315.0,204.2739,205.0341,204.2245,204.5898,22315.0
2025-03-26 15:30:00,207.28,207.79,206.93,207.03,140009.0,204.6391,205.1427,204.2936,204.3923,140009.0
2025-03-27 09:30:00,206.35,211.46,205.34,210.46,64529.0,203.721,208.7659,202.7239,207.7786,64529.0
2025-03-27 10:00:00,210.35,213.58,209.95,212.03,48482.0,207.67,210.8589,207.2751,209.3286,48482.0
2025-03-27 10:30:00,212.03,214.12,212.03,212.74,51792.0,209.3286,211.392,209.3286,210.0296,51792.0
2025-03-27 11:00:00,212.7,213.62,212.54,212.8,47409.0,209.9901,210.8984,209.8321,210.0888,47409.0
2025-03-27 11:30:00,212.8,212.86,211.41,212.41,48339.0,210.0888,210.1481,208.7165,209.7038,48339.0
2025-03-27 12:00:00,212.32,213.33,212.0,212.16,29995.0,209.6149,210.6121,209.299,209.457,29995.0
2025-03-27 12:30:00,212.17,212.53,210.78,210.78,17938.0,209.4668,209.8223,208.0946,208.0946,17938.0
2025-03-27 13:00:00,210.96,212.11,210.96,211.67,28670.0,208.2723,209.4076,208.2723,208.9732,28670.0
2025-03-27 13:30:00,211.82,211.84,211.1,211.45,20181.0,209.1213,209.1411,208.4105,208.756,20181.0
2025-03-27 14:00:00,211.56,212.66,211.51,212.3,21094.0,208.8646,209.9506,208.8153,209.5952,21094.0
2025-03-27 14:30:00,212.17,213.03,212.07,212.35,24673.0,209.4668,210.3159,209.3681,209.6446,24673.0
2025-03-27 15:00:00,212.38,213.26,212.33,213.1,29032.0,209.6742,210.543,209.6248,210.385,29032.0
2025-03-27 15:30:00,213.02,213.02,209.91,210.07,287906.0,210.306,210.306,207.2356,207.3936,287906.0
2025-03-28 09:30:00,207.03,208.6,202.26,202.74,138117.0,205.6194,207.1787,200.8819,201.3586,138117.0
2025-03-28 10:00:00,202.22,204.38,201.02,201.08,62518.0,200.8422,202.9874,199.6503,199.7099,62518.0
2025-03-28 10:30:00,201.03,201.96,200.38,201.34,47363.0,199.6603,200.5839,199.0147,199.9681,47363.0
2025-03-28 11:00:00,201.2,203.17,200.87,203.0,42265.0,199.8291,201.7857,199.5013,201.6168,42265.0
2025-03-28 11:30:00,202.94,203.83,202.74,202.8,28947.0,201.5572,202.4412,201.3586,201.4182,28947.0
2025-03-28 12:00:00,202.71,203.78,202.53,203.29,18023.0,201.3288,202.3915,201.15,201.9049,18023.0
2025-03-28 12:30:00,203.49,203.49,202.22,202.26,18432.0,202.1035,202.1035,200.8422,200.8819,18432.0
2025-03-28 13:00:00,202.35,202.56,201.41,201.59,42483.0,200.9713,201.1798,200.0377,200.2164,42483.0
2025-03-28 13:30:00,201.59,202.54,201.56,202.29,14858.0,200.2164,201.16,200.1866,200.9117,14858.0
2025-03-28 14:00:00,202.48,202.82,201.61,201.76,12379.0,201.1004,201.4381,200.2363,200.3853,12379.0
2025-03-28 14:30:00,201.7,202.25,201.04,202.23,32611.0,200.3257,200.8719,199.6702,200.8521,32611.0
2025-03-28 15:00:00,202.32,202.47,200.81,200.89,42014.0,200.9415,201.0904,199.4418,199.5212,42014.0
2025-03-28 15:30:00,200.95,202.48,199.65,201.94,195430.0,199.5808,201.1004,198.2897,200.5641,195430.0
2025-03-31 09:30:00,199.19,199.58,194.36,195.27,87759.0,197.8328,198.2201,193.0357,193.9395,87759.0
2025-03-31 10:00:00,195.27,197.12,195.03,195.71,36834.0,193.9395,195.7769,193.7011,194.3765,36834.0
2025-03-31 10:30:00,195.92,197.71,195.92,197.49,36158.0,194.5851,196.3629,194.5851,196.1444,36158.0
2025-03-31 11:00:00,197.49,199.95,197.49,199.29,29340.0,196.1444,198.5876,196.1444,197.9321,29340.0
2025-03-31 11:30:00,199.29,199.91,198.62,199.56,34888.0,197.9321,198.5479,197.2667,198.2003,34888.0
2025-03-31 12:00:00,199.53,199.85,198.47,199.85,38304.0,198.1705,198.4883,197.1177,198.4883,38304.0
2025-03-31 12:30:00,199.77,200.34,199.46,199.88,29659.0,198.4088,198.975,198.101,198.5181,29659.0
2025-03-31 13:00:00,199.65,200.46,199.36,200.03,26006.0,198.2897,199.0941,198.0016,198.6671,26006.0
2025-03-31 13:30:00,199.81,200.98,199.64,200.02,34156.0,198.4486,199.6106,198.2797,198.6571,34156.0
2025-03-31 14:00:00,199.91,201.7,199.79,201.2,27879.0,198.5479,200.3257,198.4287,199.8291,27879.0
2025-03-31 14:30:00,201.36,202.93,201.19,202.39,38343.0,199.988,201.5473,199.8192,201.011,38343.0
2025-03-31 15:00:00,202.39,203.51,202.28,202.46,32942.0,201.011,202.1234,200.9017,201.0805,32942.0
2025-03-31 15:30:00,202.28,203.72,201.5,201.55,160737.0,200.9017,202.3319,200.1271,200.1767,160737.0
2025-04-01 09:30:00,200.98,204.7,199.91,203.09,60105.0,199.6106,203.3053,198.5479,201.7062,60105.0
2025-04-01 10:00:00,203.04,203.81,201.35,201.88,44540.0,201.6566,202.4213,199.9781,200.5045,44540.0
2025-04-01 10:30:00,201.81,203.6,201.35,203.21,27542.0,200.4349,202.2127,199.9781,201.8254,27542.0
2025-04-01 11:00:00,203.16,204.7,202.86,203.11,25746.0,201.7757,203.3053,201.4778,201.7261,25746.0
2025-04-01 11:30:00,203.18,204.48,203.0,204.31,20804.0,201.7956,203.0868,201.6168,202.9179,20804.0
2025-04-01 12:00:00,204.48,205.07,204.18,204.36,17146.0,203.0868,203.6727,202.7888,202.9676,17146.0
2025-04-01 12:30:00,204.36,205.49,203.91,205.05,26803.0,202.9676,204.0899,202.5206,203.6529,26803.0
2025-04-01 13:00:00,205.01,205.77,204.02,204.06,26564.0,203.6131,204.368,202.6299,202.6696,26564.0
2025-04-01 13:30:00,204.24,205.12,204.06,204.17,21047.0,202.8484,203.7224,202.6696,202.7789,21047.0
2025-04-01 14:00:00,204.04,204.5,203.27,203.89,47798.0,202.6497,203.1066,201.885,202.5008,47798.0
2025-04-01 14:30:00,203.89,204.49,203.12,204.34,31750.0,202.5008,203.0967,201.736,202.9477,31750.0
2025-04-01 15:00:00,204.41,205.56,204.34,205.15,26399.0,203.0172,204.1594,202.9477,203.7522,26399.0
2025-04-01 15:30:00,205.09,207.0,204.64,206.56,182202.0,203.6926,205.5896,203.2457,205.1526,182202.0
2025-04-02 09:30:00,203.65,207.64,203.2,206.02,21196.0,202.2624,206.2252,201.8155,204.6163,21196.0
2025-04-02 10:00:00,205.51,206.89,205.05,206.79,34527.0,204.1097,205.4803,203.6529,205.381,34527.0
2025-04-02 10:30:00,206.74,208.74,206.74,207.71,26803.0,205.3314,207.3177,205.3314,206.2947,26803.0
2025-04-02 11:00:00,207.46,209.35,206.91,208.87,25979.0,206.0464,207.9236,205.5002,207.4468,25979.0
2025-04-02 11:30:00,208.51,210.18,208.02,209.53,23821.0,207.0893,208.7479,206.6026,208.1023,23821.0
2025-04-02 12:00:00,209.67,209.96,209.1,209.69,17512.0,208.2414,208.5294,207.6753,208.2613,17512.0
2025-04-02 12:30:00,209.8,211.35,209.39,211.28,19459.0,208.3705,209.9099,207.9633,209.8404,19459.0
2025-04-02 13:00:00,211.28,212.62,211.28,212.41,26011.0,209.8404,211.1713,209.8404,210.9627,26011.0
2025-04-02 13:30:00,212.4,212.4,210.0,210.9,25793.0,210.9528,210.9528,208.5691,209.463,25793.0
2025-04-02 14:00:00,210.89,211.12,208.78,208.78,25615.0,209.4531,209.6815,207.3575,207.3575,25615.0
2025-04-02 14:30:00,208.81,210.79,208.8,209.58,15223.0,207.3872,209.3538,207.3773,208.152,15223.0
2025-04-02 15:00:00,209.74,210.46,209.27,210.36,39489.0,208.3109,209.026,207.8441,208.9267,39489.0
2025-04-02 15:30:00,210.36,212.18,210.14,211.32,163537.0,208.9267,210.7343,208.7082,209.8801,163537.0
2025-04-03 09:30:00,188.85,190.58,178.85,181.12,433212.0,187.5632,189.2815,177.6314,179.8859,433212.0
2025-04-03 10:00:00,180.32,180.32,176.81,179.11,245013.0,179.0914,179.0914,175.6053,177.8896,245013.0
2025-04-03 10:30:00,178.84,181.45,178.39,180.31,215494.0,177.6215,180.2137,177.1745,179.0814,215494.0
2025-04-03 11:00:00,180.3,182.07,178.0,181.1,224459.0,179.0715,180.8294,176.7872,179.8661,224459.0
2025-04-03 11:30:00,180.97,186.67,180.96,186.2,237852.0,179.7369,185.3981,179.727,184.9313,237852.0
2025-04-03 12:00:00,186.2,188.91,185.95,188.8,173642.0,184.9313,187.6228,184.683,187.5136,173642.0
2025-04-03 12:30:00,188.82,188.98,185.02,186.24,143834.0,187.5335,187.6924,183.7593,184.971,143834.0
2025-04-03 13:00:00,186.29,187.8,185.63,185.74,94644.0,185.0207,186.5204,184.3652,184.4744,94644.0
2025-04-03 13:30:00,185.76,186.3,184.2,184.2,107315.0,184.4943,185.0306,182.9449,182.9449,107315.0
2025-04-03 14:00:00,184.38,184.61,181.38,183.59,86775.0,183.1237,183.3521,180.1441,182.3391,86775.0
2025-04-03 14:30:00,183.6,184.53,183.07,183.65,91759.0,182.349,183.2727,181.8226,182.3987,91759.0
2025-04-03 15:00:00,183.65,185.0,183.06,184.39,184625.0,182.3987,183.7395,181.8127,183.1336,184625.0
2025-04-03 15:30:00,184.4,185.55,181.77,184.97,527257.0,183.1436,184.2857,180.5315,183.7097,527257.0
2025-04-04 09:30:00,174.85,176.47,172.52,174.44,157057.0,173.6586,175.2676,171.3445,173.2514,157057.0
2025-04-04 10:00:00,174.2,175.26,171.31,171.97,62624.0,173.0131,174.0658,170.1428,170.7983,62624.0
2025-04-04 10:30:00,171.82,172.76,168.21,172.31,91980.0,170.6493,171.5829,167.0639,171.1359,91980.0
2025-04-04 11:00:00,172.17,197.01,172.06,188.53,772225.0,170.9969,195.6676,170.8876,187.2454,772225.0
2025-04-04 11:30:00,189.15,191.18,183.64,187.91,166774.0,187.8612,189.8774,182.3887,186.6297,166774.0
2025-04-04 12:00:00,187.84,190.48,186.01,187.0,91378.0,186.5601,189.1821,184.7426,185.7259,91378.0
2025-04-04 12:30:00,186.95,187.84,185.42,186.05,52813.0,185.6762,186.5601,184.1566,184.7823,52813.0
2025-04-04 13:00:00,185.94,186.24,183.46,185.45,59694.0,184.6731,184.971,182.21,184.1864,59694.0
2025-04-04 13:30:00,185.58,187.15,183.7,187.05,64532.0,184.3155,185.8748,182.4483,185.7755,64532.0
2025-04-04 14:00:00,187.04,187.71,182.9,183.29,47534.0,185.7656,186.431,181.6538,182.0411,47534.0
2025-04-04 14:30:00,183.22,183.53,181.52,182.4,56442.0,181.9716,182.2795,180.2832,181.1572,56442.0
2025-04-04 15:00:00,182.52,185.13,181.57,184.53,78005.0,181.2764,183.8686,180.3329,183.2727,78005.0
2025-04-04 15:30:00,184.51,186.48,181.85,182.8,248103.0,183.2528,185.2094,180.6109,181.5545,248103.0
2025-04-07 09:30:00,175.05,175.05,166.76,171.99,153384.0,173.8573,173.8573,165.6238,170.8181,153384.0
2025-04-07 10:00:00,171.72,187.48,169.78,176.55,174664.0,170.55,186.2026,168.6232,175.3471,174664.0
2025-04-07 10:30:00,177.09,183.12,175.05,181.36,73690.0,175.8834,181.8723,173.8573,180.1243,73690.0
2025-04-07 11:00:00,180.93,182.35,172.37,173.15,64293.0,179.6972,181.1075,171.1955,171.9702,64293.0
2025-04-07 11:30:00,173.14,177.75,173.08,176.02,50506.0,171.9603,176.5389,171.9007,174.8207,50506.0
2025-04-07 12:00:00,175.24,176.36,173.77,175.47,39672.0,174.046,175.1584,172.586,174.2744,39672.0
2025-04-07 12:30:00,175.45,177.21,173.4,173.65,31921.0,174.2546,176.0026,172.2185,172.4668,31921.0
2025-04-07 13:00:00,174.01,178.68,173.1,178.62,71626.0,172.8244,177.4625,171.9206,177.403,71626.0
2025-04-07 13:30:00,178.31,181.55,177.56,180.91,73038.0,177.0951,180.313,176.3502,179.6773,73038.0
2025-04-07 14:00:00,180.91,181.45,177.85,177.85,79044.0,179.6773,180.2137,176.6382,176.6382,79044.0
2025-04-07 14:30:00,177.9,179.78,176.37,176.85,42080.0,176.6879,178.555,175.1683,175.645,42080.0
2025-04-07 15:00:00,177.0,178.5,176.11,176.39,47663.0,175.794,177.2838,174.9101,175.1881,47663.0
2025-04-07 15:30:00,176.13,179.33,175.15,177.26,193457.0,174.9299,178.1081,173.9566,176.0522,193457.0
2025-04-08 09:30:00,183.24,187.15,182.03,187.03,53179.0,181.9915,185.8748,180.7897,185.7556,53179.0
2025-04-08 10:00:00,186.69,188.87,186.06,187.36,63136.0,185.418,187.5831,184.7923,186.0834,63136.0
2025-04-08 10:30:00,187.36,187.82,183.72,183.73,83554.0,186.0834,186.5403,182.4682,182.4781,83554.0
2025-04-08 11:00:00,183.86,184.74,179.09,179.17,83546.0,182.6072,183.4813,177.8697,177.9492,83546.0
2025-04-08 11:30:00,179.2,180.75,177.23,177.95,106219.0,177.979,179.5184,176.0224,176.7375,106219.0
2025-04-08 12:00:00,177.94,178.58,175.37,176.41,91001.0,176.7276,177.3632,174.1751,175.208,91001.0
2025-04-08 12:30:00,176.7,176.76,172.94,173.48,65403.0,175.496,175.5556,171.7617,172.298,65403.0
2025-04-08 13:00:00,173.08,173.95,171.37,171.57,75525.0,171.9007,172.7648,170.2024,170.401,75525.0
2025-04-08 13:30:00,171.41,174.67,171.12,174.09,70947.0,170.2421,173.4799,169.9541,172.9038,70947.0
2025-04-08 14:00:00,174.09,174.55,171.65,172.31,47567.0,172.9038,173.3607,170.4804,171.1359,47567.0
2025-04-08 14:30:00,172.6,175.09,172.55,172.63,94154.0,171.424,173.897,171.3743,171.4538,94154.0
2025-04-08 15:00:00,172.6,172.94,170.05,171.98,96209.0,171.424,171.7617,168.8913,170.8082,96209.0
2025-04-08 15:30:00,171.99,171.99,168.43,171.23,362956.0,170.8181,170.8181,167.2824,170.0633,362956.0
2025-04-09 09:30:00,169.44,174.84,169.44,173.64,50012.0,168.2855,173.6487,168.2855,172.4569,50012.0
2025-04-09 10:00:00,173.58,174.23,169.63,171.22,45814.0,172.3973,173.0429,168.4742,170.0534,45814.0
2025-04-09 10:30:00,171.03,173.7,169.64,169.93,117047.0,169.8647,172.5165,168.4841,168.7722,117047.0
2025-04-09 11:00:00,170.16,171.26,169.22,169.62,52471.0,169.0006,170.0931,168.067,168.4643,52471.0
2025-04-09 11:30:00,169.64,169.91,166.37,167.19,109892.0,168.4841,168.7523,165.2364,166.0508,109892.0
2025-04-09 12:00:00,167.04,170.78,166.92,170.18,38594.0,165.9019,169.6164,165.7827,169.0205,38594.0
2025-04-09 12:30:00,169.99,171.35,169.99,170.42,30998.0,168.8318,170.1825,168.8318,169.2588,30998.0
2025-04-09 13:00:00,170.61,194.92,169.58,189.23,272759.0,169.4475,193.5919,168.4245,187.9407,272759.0
2025-04-09 13:30:00,189.23,197.5,188.49,194.36,339546.0,187.9407,196.1543,187.2057,193.0357,339546.0
2025-04-09 14:00:00,194.56,201.97,193.74,201.32,133297.0,193.2343,200.5939,192.4199,199.9483,133297.0
2025-04-09 14:30:00,201.32,202.17,193.53,193.77,112647.0,199.9483,200.7925,192.2114,192.4497,112647.0
2025-04-09 15:00:00,193.8,200.75,192.58,197.87,119699.0,192.4795,199.3822,191.2678,196.5218,119699.0
2025-04-09 15:30:00,198.14,200.11,195.86,198.1,342165.0,196.79,198.7465,194.5255,196.7502,342165.0
2025-04-10 09:30:00,190.15,191.41,184.89,184.91,83930.0,188.8544,190.1058,183.6302,183.6501,83930.0
2025-04-10 10:00:00,185.29,187.68,184.02,185.95,49672.0,184.0275,186.4012,182.7662,184.683,49672.0
2025-04-10 10:30:00,186.26,188.34,185.4,185.8,30248.0,184.9909,187.0567,184.1368,184.534,30248.0
2025-04-10 11:00:00,185.81,187.93,185.66,186.64,33119.0,184.544,186.6495,184.395,185.3683,33119.0
2025-04-10 11:30:00,186.71,186.99,183.95,184.45,31153.0,185.4378,185.7159,182.6966,183.1932,31153.0
2025-04-10 12:00:00,184.96,185.46,181.31,182.45,56311.0,183.6998,184.1963,180.0746,181.2069,56311.0
2025-04-10 12:30:00,182.37,186.59,182.37,185.98,33129.0,181.1274,185.3186,181.1274,184.7128,33129.0
2025-04-10 13:00:00,186.03,188.08,182.63,185.49,42147.0,184.7625,186.7985,181.3856,184.2261,42147.0
2025-04-10 13:30:00,185.57,189.36,185.16,187.83,76127.0,184.3056,188.0698,183.8984,186.5502,76127.0
2025-04-10 14:00:00,188.09,190.53,186.83,190.24,54736.0,186.8084,189.2318,185.557,188.9438,54736.0
2025-04-10 14:30:00,190.43,190.92,187.28,188.68,49205.0,189.1325,189.6191,186.0039,187.3944,49205.0
2025-04-10 15:00:00,188.26,190.7,187.17,187.44,49991.0,186.9773,189.4006,185.8947,186.1629,49991.0
2025-04-10 15:30:00,187.44,190.23,186.17,190.02,222485.0,186.1629,188.9338,184.9015,188.7253,222485.0
2025-04-11 09:30:00,185.46,187.07,182.81,184.64,38175.0,184.1963,185.7954,181.5644,183.3819,38175.0
2025-04-11 10:00:00,184.16,184.81,179.22,179.89,47628.0,182.9052,183.5508,177.9989,178.6643,47628.0
2025-04-11 10:30:00,179.72,181.48,179.0,179.0,55173.0,178.4955,180.2435,177.7804,177.7804,55173.0
2025-04-11 11:00:00,179.02,181.57,178.0,179.49,50091.0,177.8002,180.3329,176.7872,178.267,50091.0
2025-04-11 11:30:00,179.24,180.53,178.96,180.28,40007.0,178.0187,179.2999,177.7406,179.0516,40007.0
2025-04-11 12:00:00,180.14,181.72,180.1,180.89,32917.0,178.9126,180.4818,178.8729,179.6575,32917.0
2025-04-11 12:30:00,181.06,184.23,181.06,183.31,23531.0,179.8263,182.9747,179.8263,182.061,23531.0
2025-04-11 13:00:00,183.11,184.25,182.04,182.78,30162.0,181.8624,182.9946,180.7996,181.5346,30162.0
2025-04-11 13:30:00,182.71,186.52,182.31,185.59,30901.0,181.4651,185.2491,181.0678,184.3255,30901.0
2025-04-11 14:00:00,185.63,185.68,184.14,184.9,27472.0,184.3652,184.4148,182.8853,183.6402,27472.0
2025-04-11 14:30:00,184.83,186.0,184.29,184.29,42856.0,183.5706,184.7327,183.0343,183.0343,42856.0
2025-04-11 15:00:00,184.2,186.64,184.19,185.98,44849.0,182.9449,185.3683,182.935,184.7128,44849.0
2025-04-11 15:30:00,185.82,186.73,185.3,185.9,142897.0,184.5539,185.4577,184.0374,184.6333,142897.0
2025-04-14 09:30:00,191.68,192.42,184.75,186.31,75257.0,190.374,191.1089,183.4912,185.0406,75257.0
2025-04-14 10:00:00,186.09,187.58,184.7,187.16,51784.0,184.8221,186.3019,183.4415,185.8848,51784.0
2025-04-14 10:30:00,186.9,188.18,186.5,187.5,41275.0,185.6265,186.8978,185.2293,186.2224,41275.0
2025-04-14 11:00:00,187.49,187.49,184.91,185.06,34313.0,186.2125,186.2125,183.6501,183.7991,34313.0
2025-04-14 11:30:00,184.74,185.87,182.23,182.81,29721.0,183.4813,184.6036,180.9884,181.5644,29721.0
2025-04-14 12:00:00,182.45,184.28,181.41,183.43,52043.0,181.2069,183.0244,180.1739,182.1802,52043.0
2025-04-14 12:30:00,183.5,184.81,183.3,183.62,25114.0,182.2497,183.5508,182.0511,182.3689,25114.0
2025-04-14 13:00:00,183.73,185.81,183.21,183.61,19061.0,182.4781,184.544,181.9617,182.359,19061.0
2025-04-14 13:30:00,184.0,185.44,183.65,184.8,15840.0,182.7463,184.1765,182.3987,183.5408,15840.0
2025-04-14 14:00:00,184.82,185.75,184.54,185.25,21690.0,183.5607,184.4844,183.2826,183.9878,21690.0
2025-04-14 14:30:00,185.25,186.56,185.2,185.66,40337.0,183.9878,185.2889,183.9381,184.395,40337.0
2025-04-14 15:00:00,185.66,186.79,185.37,185.78,33856.0,184.395,185.5173,184.107,184.5142,33856.0
2025-04-14 15:30:00,185.83,186.21,184.66,184.95,189872.0,184.5638,184.9412,183.4018,183.6898,189872.0
2025-04-15 09:30:00,184.49,186.82,183.08,185.86,14834.0,183.233,185.5471,181.8326,184.5936,14834.0
2025-04-15 10:00:00,185.42,187.72,184.02,184.86,25398.0,184.1566,186.4409,182.7662,183.6004,25398.0
2025-04-15 10:30:00,185.6,185.82,184.37,185.25,6650.0,184.3354,184.5539,183.1138,183.9878,6650.0
2025-04-15 11:00:00,185.25,186.18,184.15,185.33,29997.0,183.9878,184.9114,182.8953,184.0672,29997.0
2025-04-15 11:30:00,185.56,185.99,184.72,185.12,8611.0,184.2957,184.7227,183.4614,183.8587,8611.0
2025-04-15 12:00:00,185.28,186.0,185.14,185.38,12424.0,184.0176,184.7327,183.8785,184.1169,12424.0
2025-04-15 12:30:00,185.7,185.7,184.29,184.54,8484.0,184.4347,184.4347,183.0343,183.2826,8484.0
2025-04-15 13:00:00,184.29,185.06,182.92,182.92,12672.0,183.0343,183.7991,181.6737,181.6737,12672.0
2025-04-15 13:30:00,182.89,183.96,182.77,183.14,14603.0,181.6439,182.7066,181.5247,181.8922,14603.0
2025-04-15 14:00:00,183.14,183.41,182.44,183.27,12291.0,181.8922,182.1603,181.1969,182.0213,12291.0
2025-04-15 14:30:00,183.19,184.81,183.12,184.58,22714.0,181.9418,183.5508,181.8723,183.3223,22714.0
2025-04-15 15:00:00,184.58,184.58,183.31,183.7,30108.0,183.3223,183.3223,182.061,182.4483,30108.0
2025-04-15 15:30:00,183.88,184.46,183.22,184.36,139917.0,182.6271,183.2032,181.9716,183.1038,139917.0
2025-04-16 09:30:00,183.52,186.56,179.41,183.06,26466.0,182.2696,185.2889,178.1876,181.8127,26466.0
2025-04-16 10:00:00,183.06,185.12,182.67,183.66,20168.0,181.8127,183.8587,181.4254,182.4086,20168.0
2025-04-16 10:30:00,183.5,184.08,182.18,182.85,24367.0,182.2497,182.8257,180.9387,181.6041,24367.0
2025-04-16 11:00:00,182.49,183.75,182.48,183.75,19970.0,181.2466,182.498,181.2367,182.498,19970.0
2025-04-16 11:30:00,183.68,183.77,182.16,182.17,15685.0,182.4285,182.5179,180.9188,180.9288,15685.0
2025-04-16 12:00:00,182.17,183.48,182.17,182.97,14390.0,180.9288,182.2298,180.9288,181.7233,14390.0
2025-04-16 12:30:00,183.11,183.68,181.63,181.8,18311.0,181.8624,182.4285,180.3924,180.5613,18311.0
2025-04-16 13:00:00,181.65,182.58,181.39,182.36,13620.0,180.4123,181.336,180.1541,181.1175,13620.0
2025-04-16 13:30:00,182.28,182.28,179.4,179.41,30610.0,181.038,181.038,178.1776,178.1876,30610.0
2025-04-16 14:00:00,179.93,181.75,179.65,181.13,28482.0,178.704,180.5116,178.4259,179.8958,28482.0
2025-04-16 14:30:00,181.1,181.23,179.17,179.17,15462.0,179.8661,179.9952,177.9492,177.9492,15462.0
2025-04-16 15:00:00,179.28,179.45,178.19,178.58,22882.0,178.0585,178.2273,176.9759,177.3632,22882.0
2025-04-16 15:30:00,178.64,180.87,178.32,180.66,139336.0,177.4228,179.6376,177.105,179.4291,139336.0
2025-04-17 09:30:00,181.61,183.98,181.01,182.54,18892.0,180.3726,182.7264,179.7767,181.2962,18892.0
2025-04-17 10:00:00,182.54,183.32,181.31,181.31,20997.0,181.2962,182.0709,180.0746,180.0746,20997.0
2025-04-17 10:30:00,181.61,182.59,181.01,181.85,8066.0,180.3726,181.3459,179.7767,180.6109,8066.0
2025-04-17 11:00:00,181.76,184.01,181.76,183.4,14690.0,180.5216,182.7562,180.5216,182.1504,14690.0
2025-04-17 11:30:00,183.72,184.39,183.06,183.06,7135.0,182.4682,183.1336,181.8127,181.8127,7135.0
2025-04-17 12:00:00,183.44,185.2,182.76,184.75,17007.0,182.1901,183.9381,181.5147,183.4912,17007.0
2025-04-17 12:30:00,184.76,185.52,184.49,184.79,13585.0,183.5011,184.2559,183.233,183.5309,13585.0
2025-04-17 13:00:00,184.49,184.93,182.69,184.04,15812.0,183.233,183.67,181.4452,182.786,15812.0
2025-04-17 13:30:00,183.73,185.17,183.73,185.17,18285.0,182.4781,183.9083,182.4781,183.9083,18285.0
2025-04-17 14:00:00,184.54,185.6,184.42,185.16,28139.0,183.2826,184.3354,183.1634,183.8984,28139.0
2025-04-17 14:30:00,185.36,185.82,184.21,184.21,13419.0,184.097,184.5539,182.9549,182.9549,13419.0
2025-04-17 15:00:00,184.21,185.03,184.05,185.03,25315.0,182.9549,183.7693,182.796,183.7693,25315.0
2025-04-17 15:30:00,184.93,185.99,184.76,185.66,83250.0,183.67,184.7227,183.5011,184.395,83250.0
2025-04-21 09:30:00,181.54,182.42,178.23,179.46,26788.0,180.3031,181.1771,177.0156,178.2372,26788.0
2025-04-21 10:00:00,178.27,180.5,178.27,179.13,15786.0,177.0553,179.2701,177.0553,177.9095,15786.0
2025-04-21 10:30:00,179.16,179.9,178.56,178.79,18333.0,177.9393,178.6742,177.3434,177.5718,18333.0
2025-04-21 11:00:00,178.97,178.99,177.53,177.78,20499.0,177.7506,177.7704,176.3204,176.5687,20499.0
2025-04-21 11:30:00,177.57,177.92,175.97,176.33,15146.0,176.3601,176.7077,174.771,175.1286,15146.0
2025-04-21 12:00:00,176.38,176.85,176.1,176.18,13593.0,175.1782,175.645,174.9001,174.9796,13593.0
2025-04-21 12:30:00,176.28,177.52,176.24,176.31,15843.0,175.0789,176.3104,175.0392,175.1087,15843.0
2025-04-21 13:00:00,176.2,176.69,174.12,174.43,29827.0,174.9994,175.4861,172.9336,173.2415,29827.0
2025-04-21 13:30:00,174.5,175.07,174.05,174.32,25532.0,173.311,173.8771,172.8641,173.1323,25532.0
2025-04-21 14:00:00,174.17,175.26,174.17,174.72,24652.0,172.9833,174.0658,172.9833,173.5295,24652.0
2025-04-21 14:30:00,174.72,175.22,174.14,174.24,21938.0,173.5295,174.0261,172.9535,173.0528,21938.0
2025-04-21 15:00:00,174.32,176.0,174.24,175.45,46647.0,173.1323,174.8008,173.0528,174.2546,46647.0
2025-04-21 15:30:00,175.5,177.01,175.28,176.4,177198.0,174.3042,175.8039,174.0857,175.1981,177198.0
2025-04-22 09:30:00,178.46,181.83,177.27,178.67,43951.0,177.244,180.5911,176.0622,177.4526,43951.0
2025-04-22 10:00:00,178.47,180.69,178.47,179.24,44090.0,177.254,179.4588,177.254,178.0187,44090.0
2025-04-22 10:30:00,179.17,180.06,178.79,179.75,42830.0,177.9492,178.8331,177.5718,178.5253,42830.0
2025-04-22 11:00:00,179.8,181.09,179.69,180.42,29656.0,178.5749,179.8561,178.4657,179.1907,29656.0
2025-04-22 11:30:00,180.15,180.82,179.0,180.74,37843.0,178.9225,179.588,177.7804,179.5085,37843.0
2025-04-22 12:00:00,180.77,184.6,180.62,184.49,65419.0,179.5383,183.3422,179.3893,183.233,65419.0
2025-04-22 12:30:00,184.14,184.47,182.65,182.81,29367.0,182.8853,183.2131,181.4055,181.5644,29367.0
2025-04-22 13:00:00,183.11,183.45,179.78,179.8,30203.0,181.8624,182.2,178.555,178.5749,30203.0
2025-04-22 13:30:00,179.78,180.82,179.46,180.4,20856.0,178.555,179.588,178.2372,179.1708,20856.0
2025-04-22 14:00:00,180.24,181.97,180.24,181.73,21715.0,179.0119,180.7301,179.0119,180.4918,21715.0
2025-04-22 14:30:00,181.81,182.57,181.61,182.32,21872.0,180.5712,181.326,180.3726,181.0777,21872.0
2025-04-22 15:00:00,182.16,182.34,180.39,180.66,33321.0,180.9188,181.0976,179.1609,179.4291,33321.0
2025-04-22 15:30:00,180.66,181.75,180.41,180.81,83106.0,179.4291,180.5116,179.1808,179.578,83106.0
2025-04-23 09:30:00,189.4,199.15,188.29,194.65,161523.0,188.1095,197.7931,187.0071,193.3237,161523.0
2025-04-23 10:00:00,194.38,194.82,191.3,193.02,75950.0,193.0556,193.4926,189.9966,191.7048,75950.0
2025-04-23 10:30:00,193.11,194.24,190.85,191.21,64619.0,191.7942,192.9165,189.5496,189.9072,64619.0
2025-04-23 11:00:00,191.21,192.1,189.06,189.27,57494.0,189.9072,190.7911,187.7718,187.9804,57494.0
2025-04-23 11:30:00,189.54,189.79,187.01,187.76,35853.0,188.2485,188.4968,185.7358,186.4807,35853.0
2025-04-23 12:00:00,187.82,187.87,185.26,186.3,38414.0,186.5403,186.5899,183.9977,185.0306,38414.0
2025-04-23 12:30:00,186.1,187.01,185.76,186.15,33142.0,184.832,185.7358,184.4943,184.8816,33142.0
2025-04-23 13:00:00,186.12,187.8,185.62,187.18,18808.0,184.8518,186.5204,184.3553,185.9046,18808.0
2025-04-23 13:30:00,187.45,187.45,185.86,186.4,29641.0,186.1728,186.1728,184.5936,185.1299,29641.0
2025-04-23 14:00:00,186.45,187.47,185.97,186.02,14754.0,185.1796,186.1927,184.7029,184.7525,14754.0
2025-04-23 14:30:00,186.29,186.81,185.08,185.6,14887.0,185.0207,185.5371,183.8189,184.3354,14887.0
2025-04-23 15:00:00,185.68,185.68,184.57,184.74,34147.0,184.4148,184.4148,183.3124,183.4813,34147.0
2025-04-23 15:30:00,184.75,185.85,184.07,184.34,108586.0,183.4912,184.5837,182.8158,183.084,108586.0
2025-04-24 09:30:00,184.09,184.84,181.98,184.78,12210.0,182.8357,183.5806,180.7401,183.521,12210.0
2025-04-24 10:00:00,184.71,185.89,183.75,185.62,12030.0,183.4515,184.6234,182.498,184.3553,12030.0
2025-04-24 10:30:00,185.78,186.5,185.35,185.66,13653.0,184.5142,185.2293,184.0871,184.395,13653.0
2025-04-24 11:00:00,185.82,187.17,185.78,185.78,10714.0,184.5539,185.8947,184.5142,184.5142,10714.0
2025-04-24 11:30:00,185.87,186.94,185.85,185.98,13125.0,184.6036,185.6663,184.5837,184.7128,13125.0
2025-04-24 12:00:00,186.07,187.44,185.63,187.08,48173.0,184.8022,186.1629,184.3652,185.8053,48173.0
2025-04-24 12:30:00,187.14,188.36,186.97,187.92,9057.0,185.8649,187.0766,185.6961,186.6396,9057.0
2025-04-24 13:00:00,187.95,189.03,187.95,189.0,15672.0,186.6694,187.742,186.6694,187.7122,15672.0
2025-04-24 13:30:00,189.29,190.0,188.96,189.82,22570.0,188.0003,188.7054,187.6725,188.5266,22570.0
2025-04-24 14:00:00,190.0,190.31,188.54,188.96,5508.0,188.7054,189.0133,187.2554,187.6725,5508.0
2025-04-24 14:30:00,189.06,190.76,188.96,190.57,42242.0,187.7718,189.4602,187.6725,189.2715,42242.0
2025-04-24 15:00:00,190.57,190.9,188.79,188.9,65444.0,189.2715,189.5993,187.5037,187.6129,65444.0
2025-04-24 15:30:00,189.01,190.19,188.53,189.43,70024.0,187.7222,188.8941,187.2454,188.1393,70024.0
2025-04-25 09:30:00,188.91,190.55,187.66,188.02,23245.0,187.6228,189.2517,186.3814,186.7389,23245.0
2025-04-25 10:00:00,188.29,189.8,187.77,187.81,16623.0,187.0071,188.5068,186.4906,186.5303,16623.0
2025-04-25 10:30:00,187.62,189.15,187.29,188.93,12369.0,186.3416,187.8612,186.0139,187.6427,12369.0
2025-04-25 11:00:00,188.72,188.86,186.92,187.06,14883.0,187.4341,187.5732,185.6464,185.7854,14883.0
2025-04-25 11:30:00,187.1,187.23,186.15,186.49,8004.0,185.8252,185.9543,184.8816,185.2193,8004.0
2025-04-25 12:00:00,186.61,187.41,186.61,187.05,12190.0,185.3385,186.1331,185.3385,185.7755,12190.0
2025-04-25 12:30:00,187.15,187.39,186.89,187.04,3595.0,185.8748,186.1132,185.6166,185.7656,3595.0
2025-04-25 13:00:00,187.06,188.54,187.05,188.4,8344.0,185.7854,187.2554,185.7755,187.1163,8344.0
2025-04-25 13:30:00,188.27,188.49,186.14,186.24,8944.0,186.9872,187.2057,184.8717,184.971,8944.0
2025-04-25 14:00:00,186.38,187.46,185.9,187.38,12612.0,185.1101,186.1827,184.6333,186.1033,12612.0
2025-04-25 14:30:00,187.56,187.89,187.0,187.29,7644.0,186.282,186.6098,185.7259,186.0139,7644.0
2025-04-25 15:00:00,187.36,188.05,187.3,187.39,12292.0,186.0834,186.7687,186.0238,186.1132,12292.0
2025-04-25 15:30:00,187.31,188.04,186.96,187.77,94433.0,186.0337,186.7588,185.6861,186.4906,94433.0
2025-04-28 09:30:00,188.0,192.4,188.0,189.71,46171.0,186.719,191.0891,186.719,188.4174,46171.0
2025-04-28 10:00:00,190.37,193.4,190.37,192.74,46018.0,189.0729,192.0822,189.0729,191.4267,46018.0
2025-04-28 10:30:00,192.73,193.0,190.89,191.32,48656.0,191.4168,191.685,189.5893,190.0164,48656.0
2025-04-28 11:00:00,191.42,191.66,188.96,188.99,19337.0,190.1157,190.3541,187.6725,187.7023,19337.0
2025-04-28 11:30:00,188.98,190.18,188.83,189.45,14314.0,187.6924,188.8842,187.5434,188.1592,14314.0
2025-04-28 12:00:00,189.17,189.43,188.53,189.07,16321.0,187.8811,188.1393,187.2454,187.7817,16321.0
2025-04-28 12:30:00,189.05,189.89,189.05,189.17,19727.0,187.7619,188.5962,187.7619,187.8811,19727.0
2025-04-28 13:00:00,189.18,189.41,188.3,188.38,26036.0,187.891,188.1194,187.017,187.0965,26036.0
2025-04-28 13:30:00,188.36,189.04,188.1,188.87,19241.0,187.0766,187.752,186.8184,187.5831,19241.0
2025-04-28 14:00:00,188.96,189.13,188.06,188.88,31261.0,187.6725,187.8413,186.7786,187.593,31261.0
2025-04-28 14:30:00,188.95,189.74,188.92,189.47,19781.0,187.6626,188.4472,187.6328,188.179,19781.0
2025-04-28 15:00:00,189.47,190.2,189.47,189.87,37786.0,188.179,188.9041,188.179,188.5763,37786.0
2025-04-28 15:30:00,189.97,191.44,189.22,189.86,185838.0,188.6756,190.1356,187.9307,188.5664,185838.0
2025-04-29 09:30:00,188.09,189.12,187.31,187.96,14416.0,186.8084,187.8314,186.0337,186.6793,14416.0
2025-04-29 10:00:00,188.57,190.32,187.71,188.13,10695.0,187.2852,189.0232,186.431,186.8482,10695.0
2025-04-29 10:30:00,188.14,190.2,188.07,189.68,15309.0,186.8581,188.9041,186.7886,188.3876,15309.0
2025-04-29 11:00:00,189.81,189.88,189.17,189.78,11615.0,188.5167,188.5862,187.8811,188.4869,11615.0
2025-04-29 11:30:00,189.78,189.78,188.84,188.9,11547.0,188.4869,188.4869,187.5533,187.6129,11547.0
2025-04-29 12:00:00,189.01,190.69,189.01,190.01,12511.0,187.7222,189.3907,187.7222,188.7153,12511.0
2025-04-29 12:30:00,190.06,190.3,188.99,189.09,9970.0,188.765,189.0034,187.7023,187.8016,9970.0
2025-04-29 13:00:00,189.09,190.13,188.95,189.98,7419.0,187.8016,188.8345,187.6626,188.6855,7419.0
2025-04-29 13:30:00,190.0,192.18,189.95,192.13,13162.0,188.7054,190.8706,188.6558,190.8209,13162.0
2025-04-29 14:00:00,192.11,192.73,191.47,191.6,48829.0,190.801,191.4168,190.1654,190.2945,48829.0
2025-04-29 14:30:00,191.59,192.29,191.56,192.1,15004.0,190.2846,190.9798,190.2548,190.7911,15004.0
2025-04-29 15:00:00,192.13,192.32,191.64,192.04,22627.0,190.8209,191.0096,190.3342,190.7315,22627.0
2025-04-29 15:30:00,191.89,192.36,191.53,192.09,80449.0,190.5825,191.0493,190.225,190.7812,80449.0
2025-04-30 09:30:00,186.04,186.88,183.31,183.32,32142.0,184.7724,185.6067,182.061,182.0709,32142.0
2025-04-30 10:00:00,183.76,184.83,183.46,184.23,16455.0,182.5079,183.5706,182.21,182.9747,16455.0
2025-04-30 10:30:00,184.0,185.35,183.65,184.47,11553.0,182.7463,184.0871,182.3987,183.2131,11553.0
2025-04-30 11:00:00,184.57,186.53,184.57,185.79,42570.0,183.3124,185.2591,183.3124,184.5241,42570.0
2025-04-30 11:30:00,185.58,186.3,185.56,186.08,14716.0,184.3155,185.0306,184.2957,184.8121,14716.0
2025-04-30 12:00:00,186.08,186.27,184.9,185.16,8162.0,184.8121,185.0008,183.6402,183.8984,8162.0
2025-04-30 12:30:00,185.11,186.12,185.01,185.65,13402.0,183.8487,184.8518,183.7494,184.3851,13402.0
2025-04-30 13:00:00,185.65,185.86,184.99,185.53,20101.0,184.3851,184.5936,183.7295,184.2659,20101.0
2025-04-30 13:30:00,185.53,185.97,185.48,185.59,12742.0,184.2659,184.7029,184.2162,184.3255,12742.0
2025-04-30 14:00:00,185.41,186.86,185.21,186.39,47697.0,184.1467,185.5868,183.9481,185.12,47697.0
2025-04-30 14:30:00,186.44,186.64,185.56,185.56,23790.0,185.1697,185.3683,184.2957,184.2957,23790.0
2025-04-30 15:00:00,185.71,186.35,185.35,186.05,33076.0,184.4446,185.0803,184.0871,184.7823,33076.0
2025-04-30 15:30:00,186.01,188.13,185.99,187.57,101046.0,184.7426,186.8482,184.7227,186.292,101046.0
2025-05-01 09:30:00,189.67,189.67,186.31,187.44,38890.0,188.3777,188.3777,185.0406,186.1629,38890.0
2025-05-01 10:00:00,187.04,188.84,187.04,188.39,42427.0,185.7656,187.5533,185.7656,187.1064,42427.0
2025-05-01 10:30:00,188.31,190.18,188.13,190.0,21745.0,187.0269,188.8842,186.8482,188.7054,21745.0
2025-05-01 11:00:00,190.0,190.58,189.71,190.16,14733.0,188.7054,189.2815,188.4174,188.8643,14733.0
2025-05-01 11:30:00,190.05,190.05,187.38,187.91,33915.0,188.7551,188.7551,186.1033,186.6297,33915.0
2025-05-01 12:00:00,187.91,188.1,186.18,187.14,32733.0,186.6297,186.8184,184.9114,185.8649,32733.0
2025-05-01 12:30:00,187.11,187.61,186.51,186.62,16027.0,185.8351,186.3317,185.2392,185.3484,16027.0
2025-05-01 13:00:00,186.69,188.2,186.69,187.74,15120.0,185.418,186.9177,185.418,186.4608,15120.0
2025-05-01 13:30:00,187.74,187.96,186.45,187.06,16438.0,186.4608,186.6793,185.1796,185.7854,16438.0
2025-05-01 14:00:00,186.82,187.51,186.67,187.46,23366.0,185.5471,186.2324,185.3981,186.1827,23366.0
2025-05-01 14:30:00,187.4,188.57,187.4,188.28,34197.0,186.1231,187.2852,186.1231,186.9971,34197.0
2025-05-01 15:00:00,188.1,189.17,188.1,189.17,24789.0,186.8184,187.8811,186.8184,187.8811,24789.0
2025-05-01 15:30:00,189.03,189.17,187.16,187.35,91607.0,187.742,187.8811,185.8848,186.0735,91607.0
2025-05-02 09:30:00,190.17,193.62,188.75,189.81,26440.0,188.8743,192.3007,187.4639,188.5167,26440.0
2025-05-02 10:00:00,190.23,192.44,189.52,192.44,23479.0,188.9338,191.1288,188.2287,191.1288,23479.0
2025-05-02 10:30:00,192.38,193.14,192.1,193.08,39989.0,191.0692,191.824,190.7911,191.7644,39989.0
2025-05-02 11:00:00,193.11,193.65,191.61,191.61,26701.0,191.7942,192.3305,190.3044,190.3044,26701.0
2025-05-02 11:30:00,191.81,193.33,191.73,192.87,23350.0,190.5031,192.0127,190.4236,191.5559,23350.0
2025-05-02 12:00:00,192.93,196.61,192.93,194.86,44267.0,191.6154,195.2704,191.6154,193.5323,44267.0
2025-05-02 12:30:00,194.95,196.29,194.95,195.23,29428.0,193.6217,194.9526,193.6217,193.8998,29428.0
2025-05-02 13:00:00,194.87,195.5,194.12,194.55,22396.0,193.5422,194.1679,192.7973,193.2244,22396.0
2025-05-02 13:30:00,194.55,195.26,194.09,194.09,19960.0,193.2244,193.9296,192.7675,192.7675,19960.0
2025-05-02 14:00:00,194.37,194.79,194.15,194.67,21019.0,193.0456,193.4628,192.8271,193.3436,21019.0
2025-05-02 14:30:00,194.77,195.19,194.23,194.3,23412.0,193.4429,193.8601,192.9066,192.9761,23412.0
2025-05-02 15:00:00,194.09,195.07,193.99,194.99,19643.0,192.7675,193.7409,192.6682,193.6614,19643.0
2025-05-02 15:30:00,194.99,195.07,193.73,193.78,118830.0,193.6614,193.7409,192.41,192.4597,118830.0
2025-05-05 09:30:00,191.33,193.78,191.33,192.64,16536.0,190.0264,192.4597,190.0264,191.3274,16536.0
2025-05-05 10:00:00,192.23,193.81,192.04,192.83,43416.0,190.9202,192.4895,190.7315,191.5161,43416.0
2025-05-05 10:30:00,192.93,193.63,192.68,193.21,32105.0,191.6154,192.3107,191.3672,191.8935,32105.0
2025-05-05 11:00:00,193.09,193.8,192.41,192.69,16866.0,191.7744,192.4795,191.099,191.3771,16866.0
2025-05-05 11:30:00,192.69,192.9,192.0,192.66,19837.0,191.3771,191.5857,190.6918,191.3473,19837.0
2025-05-05 12:00:00,192.81,192.92,192.34,192.56,14150.0,191.4963,191.6055,191.0295,191.248,14150.0
2025-05-05 12:30:00,192.4,192.63,191.78,191.99,6959.0,191.0891,191.3175,190.4733,190.6819,6959.0
2025-05-05 13:00:00,191.84,191.97,190.72,190.85,13967.0,190.5329,190.662,189.4205,189.5496,13967.0
2025-05-05 13:30:00,190.76,192.29,190.76,191.67,11636.0,189.4602,190.9798,189.4602,190.364,11636.0
2025-05-05 14:00:00,191.64,192.19,191.5,191.71,9058.0,190.3342,190.8805,190.1952,190.4038,9058.0
2025-05-05 14:30:00,191.75,192.77,191.73,191.87,39945.0,190.4435,191.4565,190.4236,190.5627,39945.0
2025-05-05 15:00:00,191.87,191.93,190.95,191.38,20409.0,190.5627,190.6223,189.6489,190.076,20409.0
2025-05-05 15:30:00,191.27,191.72,189.44,189.89,145977.0,189.9668,190.4137,188.1492,188.5962,145977.0
2025-05-06 09:30:00,186.93,188.29,186.37,187.5,21307.0,185.6563,187.0071,185.1001,186.2224,21307.0
2025-05-06 10:00:00,187.51,189.13,187.51,188.39,9662.0,186.2324,187.8413,186.2324,187.1064,9662.0
2025-05-06 10:30:00,188.19,188.39,186.34,186.96,27875.0,186.9077,187.1064,185.0704,185.6861,27875.0
2025-05-06 11:00:00,187.0,188.22,186.49,188.18,21755.0,185.7259,186.9375,185.2193,186.8978,21755.0
2025-05-06 11:30:00,188.2,188.44,187.09,187.09,16563.0,186.9177,187.156,185.8152,185.8152,16563.0
2025-05-06 12:00:00,187.11,188.69,187.1,187.71,17576.0,185.8351,187.4043,185.8252,186.431,17576.0
2025-05-06 12:30:00,187.73,188.05,186.45,186.47,9127.0,186.4509,186.7687,185.1796,185.1995,9127.0
2025-05-06 13:00:00,186.45,186.82,185.88,185.88,14995.0,185.1796,185.5471,184.6135,184.6135,14995.0
2025-05-06 13:30:00,186.14,186.51,186.01,186.05,18460.0,184.8717,185.2392,184.7426,184.7823,18460.0
2025-05-06 14:00:00,186.05,187.47,186.05,187.47,12837.0,184.7823,186.1927,184.7823,186.1927,12837.0
2025-05-06 14:30:00,187.44,187.76,186.77,187.28,10865.0,186.1629,186.4807,185.4974,186.0039,10865.0
2025-05-06 15:00:00,187.25,187.28,186.64,186.99,26881.0,185.9742,186.0039,185.3683,185.7159,26881.0
2025-05-06 15:30:00,186.97,187.5,186.35,186.37,98071.0,185.6961,186.2224,185.0803,185.1001,98071.0
2025-05-07 09:30:00,189.63,191.09,187.8,190.53,36381.0,188.3379,189.788,186.5204,189.2318,36381.0
2025-05-07 10:00:00,190.1,190.41,188.43,190.14,15505.0,188.8047,189.1126,187.1461,188.8445,15505.0
2025-05-07 10:30:00,190.45,191.6,189.87,190.18,18987.0,189.1523,190.2945,188.5763,188.8842,18987.0
2025-05-07 11:00:00,190.0,190.39,189.47,189.99,19872.0,188.7054,189.0928,188.179,188.6955,19872.0
2025-05-07 11:30:00,189.94,190.58,189.37,189.74,22429.0,188.6458,189.2815,188.0797,188.4472,22429.0
2025-05-07 12:00:00,189.47,190.05,189.34,189.49,16705.0,188.179,188.7551,188.0499,188.1989,16705.0
2025-05-07 12:30:00,189.54,190.6,189.18,190.5,11934.0,188.2485,189.3013,187.891,189.202,11934.0
2025-05-07 13:00:00,190.47,191.18,190.33,190.33,14356.0,189.1722,189.8774,189.0332,189.0332,14356.0
2025-05-07 13:30:00,190.25,190.41,188.64,188.8,13115.0,188.9537,189.1126,187.3547,187.5136,13115.0
2025-05-07 14:00:00,188.74,189.45,187.38,189.11,29847.0,187.454,188.1592,186.1033,187.8215,29847.0
2025-05-07 14:30:00,189.11,190.09,188.68,189.56,32446.0,187.8215,188.7948,187.3944,188.2684,32446.0
2025-05-07 15:00:00,189.37,189.61,188.05,188.12,38817.0,188.0797,188.3181,186.7687,186.8382,38817.0
2025-05-07 15:30:00,188.16,189.89,187.61,188.43,205970.0,186.878,188.5962,186.3317,187.1461,205970.0
2025-05-08 09:30:00,191.43,192.37,189.32,191.11,27566.0,190.1257,191.0593,188.03,189.8078,27566.0
2025-05-08 10:00:00,190.95,191.57,190.41,190.94,20556.0,189.6489,190.2647,189.1126,189.639,20556.0
2025-05-08 10:30:00,191.15,191.89,188.96,189.39,20039.0,189.8476,190.5825,187.6725,188.0996,20039.0
2025-05-08 11:00:00,189.43,191.46,189.02,190.9,18429.0,188.1393,190.1555,187.7321,189.5993,18429.0
2025-05-08 11:30:00,190.88,192.64,190.54,191.39,58868.0,189.5794,191.3274,189.2417,190.0859,58868.0
2025-05-08 12:00:00,191.25,192.19,191.25,191.5,23638.0,189.9469,190.8805,189.9469,190.1952,23638.0
2025-05-08 12:30:00,191.8,192.74,191.64,192.69,16989.0,190.4931,191.4267,190.3342,191.3771,16989.0
2025-05-08 13:00:00,192.76,192.76,191.45,191.58,16224.0,191.4466,191.4466,190.1455,190.2746,16224.0
2025-05-08 13:30:00,191.65,191.65,190.19,190.19,8760.0,190.3442,190.3442,188.8941,188.8941,8760.0
2025-05-08 14:00:00,190.44,191.07,190.27,190.45,18669.0,189.1424,189.7681,188.9736,189.1523,18669.0
2025-05-08 14:30:00,190.34,191.1,190.34,190.73,36641.0,189.0431,189.7979,189.0431,189.4304,36641.0
2025-05-08 15:00:00,190.69,191.76,190.27,191.69,47208.0,189.3907,190.4534,188.9736,190.3839,47208.0
2025-05-08 15:30:00,191.55,192.53,191.01,191.29,139731.0,190.2449,191.2182,189.7085,189.9866,139731.0
2025-05-09 09:30:00,191.0,191.75,189.0,190.08,48783.0,189.6986,190.4435,187.7122,188.7849,48783.0
2025-05-09 10:00:00,190.16,191.65,188.65,189.11,21550.0,188.8643,190.3442,187.3646,187.8215,21550.0
2025-05-09 10:30:00,189.21,189.87,188.75,189.87,42577.0,187.9208,188.5763,187.4639,188.5763,42577.0
2025-05-09 11:00:00,189.87,190.38,189.57,190.19,26348.0,188.5763,189.0828,188.2783,188.8941,26348.0
2025-05-09 11:30:00,189.96,190.81,189.81,190.55,34168.0,188.6657,189.5099,188.5167,189.2517,34168.0
2025-05-09 12:00:00,190.52,190.52,189.7,190.26,29305.0,189.2219,189.2219,188.4075,188.9636,29305.0
2025-05-09 12:30:00,190.28,190.66,189.7,189.7,22819.0,188.9835,189.3609,188.4075,188.4075,22819.0
2025-05-09 13:00:00,189.73,190.52,189.73,190.48,17533.0,188.4373,189.2219,188.4373,189.1821,17533.0
2025-05-09 13:30:00,190.4,191.48,190.3,191.38,42944.0,189.1027,190.1753,189.0034,190.076,42944.0
2025-05-09 14:00:00,191.41,191.83,190.87,191.0,13918.0,190.1058,190.5229,189.5695,189.6986,13918.0
2025-05-09 14:30:00,190.99,191.47,190.44,190.44,14916.0,189.6887,190.1654,189.1424,189.1424,14916.0
2025-05-09 15:00:00,190.59,191.22,190.59,190.86,27196.0,189.2914,189.9171,189.2914,189.5596,27196.0
2025-05-09 15:30:00,190.91,191.51,190.3,190.86,147974.0,189.6092,190.2051,189.0034,189.5596,147974.0
2025-05-12 09:30:00,205.5,224.64,205.5,213.51,366015.0,204.0998,223.1094,204.0998,212.0552,366015.0
2025-05-12 10:00:00,213.67,214.32,211.18,211.84,159455.0,212.2141,212.8597,209.7411,210.3966,159455.0
2025-05-12 10:30:00,211.79,214.81,211.49,211.78,86146.0,210.3469,213.3464,210.049,210.337,86146.0
2025-05-12 11:00:00,211.64,212.62,208.14,209.27,117138.0,210.198,211.1713,206.7218,207.8441,117138.0
2025-05-12 11:30:00,209.27,209.27,207.24,207.6,40912.0,207.8441,207.8441,205.8279,206.1855,40912.0
2025-05-12 12:00:00,207.59,209.11,207.12,208.03,46173.0,206.1756,207.6852,205.7088,206.6126,46173.0
2025-05-12 12:30:00,208.15,209.49,208.15,209.49,31734.0,206.7317,208.0626,206.7317,208.0626,31734.0
2025-05-12 13:00:00,209.49,210.6,209.49,210.36,48304.0,208.0626,209.1651,208.0626,208.9267,48304.0
2025-05-12 13:30:00,210.36,210.99,209.45,209.97,31732.0,208.9267,209.5524,208.0229,208.5393,31732.0
2025-05-12 14:00:00,210.06,212.19,209.91,211.1,44415.0,208.6287,210.7442,208.4798,209.6616,44415.0
2025-05-12 14:30:00,211.21,211.75,211.03,211.28,39460.0,209.7709,210.3072,209.5921,209.8404,39460.0
2025-05-12 15:00:00,211.27,212.37,211.02,211.57,66703.0,209.8305,210.923,209.5822,210.1284,66703.0
2025-05-12 15:30:00,211.57,213.51,211.26,212.33,376299.0,210.1284,212.0552,209.8206,210.8833,376299.0
2025-05-13 09:30:00,212.96,215.83,212.0,215.39,33674.0,211.509,214.3594,210.5555,213.9224,33674.0
2025-05-13 10:00:00,215.78,216.06,214.19,214.22,26267.0,214.3098,214.5879,212.7306,212.7604,26267.0
2025-05-13 10:30:00,213.96,215.31,212.75,214.12,35458.0,212.5022,213.843,211.3004,212.6611,35458.0
2025-05-13 11:00:00,214.01,214.63,213.63,214.43,29412.0,212.5518,213.1676,212.1744,212.969,29412.0
2025-05-13 11:30:00,214.44,215.17,213.94,213.96,21994.0,212.9789,213.7039,212.4823,212.5022,21994.0
2025-05-13 12:00:00,214.02,214.25,213.36,213.37,46944.0,212.5617,212.7902,211.9062,211.9162,46944.0
2025-05-13 12:30:00,213.37,213.57,211.83,212.06,27729.0,211.9162,212.1148,210.3867,210.6151,27729.0
2025-05-13 13:00:00,212.06,213.29,211.44,213.29,14993.0,210.6151,211.8367,209.9993,211.8367,14993.0
2025-05-13 13:30:00,213.47,214.23,213.32,213.37,15254.0,212.0155,212.7703,211.8665,211.9162,15254.0
2025-05-13 14:00:00,213.39,213.8,213.0,213.52,13992.0,211.936,212.3432,211.5487,212.0652,13992.0
2025-05-13 14:30:00,213.6,213.98,213.27,213.95,17668.0,212.1446,212.522,211.8169,212.4922,17668.0
2025-05-13 15:00:00,213.91,214.19,213.0,213.13,21541.0,212.4525,212.7306,211.5487,211.6778,21541.0
2025-05-13 15:30:00,213.11,213.44,211.71,211.93,112653.0,211.658,211.9857,210.2675,210.486,112653.0
2025-05-14 09:30:00,210.41,211.89,209.46,210.1,25681.0,208.9763,210.4463,208.0328,208.6685,25681.0
2025-05-14 10:00:00,210.1,210.7,208.77,210.55,31130.0,208.6685,209.2644,207.3475,209.1154,31130.0
2025-05-14 10:30:00,210.31,211.72,210.31,210.73,15191.0,208.877,210.2774,208.877,209.2942,15191.0
2025-05-14 11:00:00,210.54,211.52,209.36,211.44,24619.0,209.1055,210.0788,207.9335,209.9993,24619.0
2025-05-14 11:30:00,211.09,211.7,210.7,211.66,15067.0,209.6517,210.2576,209.2644,210.2178,15067.0
2025-05-14 12:00:00,211.54,212.09,211.17,211.2,6224.0,210.0986,210.6449,209.7312,209.761,6224.0
2025-05-14 12:30:00,211.07,211.41,210.31,210.46,8067.0,209.6319,209.9695,208.877,209.026,8067.0
2025-05-14 13:00:00,210.47,210.82,209.61,209.94,6270.0,209.0359,209.3836,208.1818,208.5095,6270.0
2025-05-14 13:30:00,210.09,211.03,210.03,210.99,10261.0,208.6585,209.5921,208.5989,209.5524,10261.0
2025-05-14 14:00:00,210.99,211.14,210.36,210.69,11065.0,209.5524,209.7014,208.9267,209.2544,11065.0
2025-05-14 14:30:00,210.76,210.98,210.13,210.37,11008.0,209.324,209.5425,208.6983,208.9366,11008.0
2025-05-14 15:00:00,210.37,210.77,210.16,210.24,13784.0,208.9366,209.3339,208.7281,208.8075,13784.0
2025-05-14 15:30:00,210.24,210.5,209.54,209.54,62465.0,208.8075,209.0657,208.1123,208.1123,62465.0
2025-05-15 09:30:00,182.79,187.55,178.0,178.14,2055910.0,181.5445,186.2721,176.7872,176.9262,2055910.0
2025-05-15 10:00:00,178.08,179.68,175.34,178.06,721801.0,176.8666,178.4557,174.1453,176.8468,721801.0
2025-05-15 10:30:00,178.2,180.38,178.01,179.91,508438.0,176.9858,179.151,176.7971,178.6842,508438.0
2025-05-15 11:00:00,179.85,180.65,179.22,180.28,480349.0,178.6246,179.4191,177.9989,179.0516,480349.0
2025-05-15 11:30:00,180.34,181.25,180.07,181.11,494210.0,179.1112,180.015,178.8431,179.876,494210.0
2025-05-15 12:00:00,181.17,181.17,179.64,180.31,327786.0,179.9356,179.9356,178.416,179.0814,327786.0
2025-05-15 12:30:00,180.31,180.8,177.3,178.07,337079.0,179.0814,179.5681,176.0919,176.8567,337079.0
2025-05-15 13:00:00,177.99,178.46,176.3,177.33,321815.0,176.7772,177.244,175.0988,176.1217,321815.0
2025-05-15 13:30:00,177.16,180.8,176.77,178.55,424437.0,175.9529,179.5681,175.5656,177.3334,424437.0
2025-05-15 14:00:00,178.5,178.63,176.92,178.16,310001.0,177.2838,177.4129,175.7145,176.9461,310001.0
2025-05-15 14:30:00,178.28,179.49,177.54,178.56,266117.0,177.0653,178.267,176.3303,177.3434,266117.0
2025-05-15 15:00:00,178.56,178.79,177.42,178.14,426434.0,177.3434,177.5718,176.2111,176.9262,426434.0
2025-05-15 15:30:00,178.2,179.49,177.7,179.02,907058.0,176.9858,178.267,176.4892,177.8002,907058.0
2025-05-16 09:30:00,181.01,184.89,179.5,183.75,795550.0,179.7767,183.6302,178.277,182.498,795550.0
2025-05-16 10:00:00,183.56,185.77,183.0,183.77,307229.0,182.3093,184.5042,181.7531,182.5179,307229.0
2025-05-16 10:30:00,183.95,184.24,182.33,183.37,119980.0,182.6966,182.9847,181.0877,182.1206,119980.0
2025-05-16 11:00:00,183.37,184.5,182.92,183.15,126668.0,182.1206,183.2429,181.6737,181.9021,126668.0
2025-05-16 11:30:00,183.17,184.29,183.17,183.83,114610.0,181.9219,183.0343,181.9219,182.5775,114610.0
2025-05-16 12:00:00,183.83,185.28,183.73,184.72,154460.0,182.5775,184.0176,182.4781,183.4614,154460.0
2025-05-16 12:30:00,184.65,184.79,183.64,184.37,82316.0,183.3919,183.5309,182.3887,183.1138,82316.0
2025-05-16 13:00:00,184.26,185.27,183.74,184.55,100790.0,183.0045,184.0076,182.4881,183.2925,100790.0
2025-05-16 13:30:00,184.72,185.09,183.78,184.6,54592.0,183.4614,183.8289,182.5278,183.3422,54592.0
2025-05-16 14:00:00,184.6,185.78,184.41,185.19,114059.0,183.3422,184.5142,183.1535,183.9282,114059.0
2025-05-16 14:30:00,185.12,185.3,184.51,184.55,97807.0,183.8587,184.0374,183.2528,183.2925,97807.0
2025-05-16 15:00:00,184.53,185.48,184.25,184.37,135301.0,183.2727,184.2162,182.9946,183.1138,135301.0
2025-05-16 15:30:00,184.38,184.61,182.81,184.08,434258.0,183.1237,183.3521,181.5644,182.8257,434258.0
2025-05-19 09:30:00,181.0,182.45,179.8,181.08,328256.0,179.7667,181.2069,178.5749,179.8462,328256.0
2025-05-19 10:00:00,181.09,182.42,180.66,181.79,207240.0,179.8561,181.1771,179.4291,180.5514,207240.0
2025-05-19 10:30:00,181.8,183.59,181.75,183.02,79958.0,180.5613,182.3391,180.5116,181.773,79958.0
2025-05-19 11:00:00,183.15,184.0,182.97,183.28,48730.0,181.9021,182.7463,181.7233,182.0312,48730.0
2025-05-19 11:30:00,183.21,184.15,183.06,183.99,74841.0,181.9617,182.8953,181.8127,182.7364,74841.0
2025-05-19 12:00:00,183.93,184.67,183.84,184.67,73946.0,182.6768,183.4117,182.5874,183.4117,73946.0
2025-05-19 12:30:00,184.69,184.83,183.6,183.75,48015.0,183.4316,183.5706,182.349,182.498,48015.0
2025-05-19 13:00:00,183.72,184.66,183.62,183.62,33419.0,182.4682,183.4018,182.3689,182.3689,33419.0
2025-05-19 13:30:00,183.59,184.31,183.47,183.94,38929.0,182.3391,183.0542,182.2199,182.6867,38929.0
2025-05-19 14:00:00,183.81,184.05,183.72,183.89,80341.0,182.5576,182.796,182.4682,182.637,80341.0
2025-05-19 14:30:00,184.01,184.4,183.86,184.19,78424.0,182.7562,183.1436,182.6072,182.935,78424.0
2025-05-19 15:00:00,184.3,184.3,183.06,183.53,54600.0,183.0443,183.0443,181.8127,182.2795,54600.0
2025-05-19 15:30:00,183.56,183.85,182.47,182.76,171271.0,182.3093,182.5973,181.2267,181.5147,171271.0
2025-05-20 09:30:00,184.28,185.75,182.55,185.19,124922.0,183.0244,184.4844,181.3062,183.9282,124922.0
2025-05-20 10:00:00,185.21,186.17,184.71,185.85,62811.0,183.9481,184.9015,183.4515,184.5837,62811.0
2025-05-20 10:30:00,185.85,186.78,185.68,185.78,78312.0,184.5837,185.5074,184.4148,184.5142,78312.0
2025-05-20 11:00:00,185.84,186.37,185.52,186.0,43747.0,184.5738,185.1001,184.2559,184.7327,43747.0
2025-05-20 11:30:00,186.0,186.12,185.64,185.75,60373.0,184.7327,184.8518,184.3751,184.4844,60373.0
2025-05-20 12:00:00,185.74,186.38,185.68,185.84,62569.0,184.4744,185.1101,184.4148,184.5738,62569.0
2025-05-20 12:30:00,185.84,186.5,185.77,185.86,53605.0,184.5738,185.2293,184.5042,184.5936,53605.0
2025-05-20 13:00:00,185.84,186.0,184.98,185.2,58813.0,184.5738,184.7327,183.7196,183.9381,58813.0
2025-05-20 13:30:00,185.2,185.23,184.02,184.29,60500.0,183.9381,183.9679,182.7662,183.0343,60500.0
2025-05-20 14:00:00,184.29,184.35,182.67,182.68,48378.0,183.0343,183.0939,181.4254,181.4353,48378.0
2025-05-20 14:30:00,182.67,183.54,182.66,182.96,33728.0,181.4254,182.2894,181.4154,181.7134,33728.0
2025-05-20 15:00:00,182.87,182.91,181.91,182.23,88402.0,181.624,181.6637,180.6705,180.9884,88402.0
2025-05-20 15:30:00,182.22,183.13,182.09,183.0,269669.0,180.9784,181.8822,180.8493,181.7531,269669.0
2025-05-21 09:30:00,180.5,181.59,177.7,178.89,183622.0,179.2701,180.3527,176.4892,177.6711,183622.0
2025-05-21 10:00:00,179.18,179.52,178.03,178.68,52960.0,177.9591,178.2968,176.817,177.4625,52960.0
2025-05-21 10:30:00,178.67,178.99,177.46,178.85,94022.0,177.4526,177.7704,176.2509,177.6314,94022.0
2025-05-21 11:00:00,178.81,178.85,177.4,178.15,53036.0,177.5917,177.6314,176.1913,176.9362,53036.0
2025-05-21 11:30:00,178.23,178.93,178.03,178.68,70197.0,177.0156,177.7108,176.817,177.4625,70197.0
2025-05-21 12:00:00,178.76,179.39,178.43,179.33,70922.0,177.542,178.1677,177.2142,178.1081,70922.0
2025-05-21 12:30:00,179.34,179.94,178.51,178.67,70760.0,178.118,178.714,177.2937,177.4526,70760.0
2025-05-21 13:00:00,178.68,178.82,176.32,176.32,89905.0,177.4625,177.6016,175.1186,175.1186,89905.0
2025-05-21 13:30:00,176.15,178.55,176.0,177.78,63948.0,174.9498,177.3334,174.8008,176.5687,63948.0
2025-05-21 14:00:00,177.78,177.99,176.82,177.41,84765.0,176.5687,176.7772,175.6152,176.2012,84765.0
2025-05-21 14:30:00,177.4,177.63,176.31,176.39,48470.0,176.1913,176.4197,175.1087,175.1881,48470.0
2025-05-21 15:00:00,176.47,176.73,175.17,175.33,112492.0,175.2676,175.5258,173.9765,174.1354,112492.0
2025-05-21 15:30:00,175.41,176.3,175.34,175.92,304146.0,174.2148,175.0988,174.1453,174.7213,304146.0
2025-05-22 09:30:00,175.0,175.0,171.19,172.39,148551.0,173.8076,173.8076,170.0236,171.2154,148551.0
2025-05-22 10:00:00,172.39,173.54,172.03,172.65,125313.0,171.2154,172.3576,170.8579,171.4736,125313.0
2025-05-22 10:30:00,172.69,172.92,171.55,172.25,67668.0,171.5134,171.7418,170.3811,171.0764,67668.0
2025-05-22 11:00:00,172.37,173.38,172.23,172.73,64279.0,171.1955,172.1987,171.0565,171.5531,64279.0
2025-05-22 11:30:00,172.72,173.29,172.3,172.68,55413.0,171.5432,172.1093,171.126,171.5034,55413.0
2025-05-22 12:00:00,172.78,172.84,171.88,171.96,50955.0,171.6027,171.6623,170.7089,170.7883,50955.0
2025-05-22 12:30:00,171.95,172.31,171.43,171.51,53385.0,170.7784,171.1359,170.2619,170.3414,53385.0
2025-05-22 13:00:00,171.53,172.08,171.42,171.98,34043.0,170.3613,170.9075,170.252,170.8082,34043.0
2025-05-22 13:30:00,172.09,172.94,171.7,172.69,50439.0,170.9174,171.7617,170.5301,171.5134,50439.0
2025-05-22 14:00:00,172.69,173.2,172.55,172.74,46550.0,171.5134,172.0199,171.3743,171.563,46550.0
2025-05-22 14:30:00,172.71,173.19,172.58,173.02,42154.0,171.5332,172.0099,171.4041,171.8411,42154.0
2025-05-22 15:00:00,172.98,173.49,172.95,173.33,47006.0,171.8014,172.3079,171.7716,172.149,47006.0
2025-05-22 15:30:00,173.34,173.34,172.39,172.4,219852.0,172.1589,172.1589,171.2154,171.2253,219852.0
2025-05-23 09:30:00,168.34,170.51,167.03,169.96,191458.0,167.193,169.3482,165.8919,168.802,191458.0
2025-05-23 10:00:00,170.06,170.43,168.92,169.18,102831.0,168.9013,169.2688,167.769,168.0273,102831.0
2025-05-23 10:30:00,169.22,169.56,167.51,167.86,100749.0,168.067,168.4047,166.3687,166.7163,100749.0
2025-05-23 11:00:00,167.96,168.74,167.81,168.62,46734.0,166.8156,167.5903,166.6666,167.4711,46734.0
2025-05-23 11:30:00,168.62,168.81,168.0,168.22,39063.0,167.4711,167.6598,166.8553,167.0738,39063.0
2025-05-23 12:00:00,168.31,168.84,168.18,168.5,29894.0,167.1632,167.6896,167.0341,167.3519,29894.0
2025-05-23 12:30:00,168.34,168.65,167.91,168.04,38275.0,167.193,167.5009,166.7659,166.895,38275.0
2025-05-23 13:00:00,168.1,168.89,168.08,168.7,49169.0,166.9546,167.7392,166.9348,167.5505,49169.0
2025-05-23 13:30:00,168.68,168.85,168.18,168.35,25612.0,167.5307,167.6995,167.0341,167.2029,25612.0
2025-05-23 14:00:00,168.3,169.04,168.24,168.62,28129.0,167.1533,167.8882,167.0937,167.4711,28129.0
2025-05-23 14:30:00,168.63,168.88,168.53,168.67,34186.0,167.481,167.7293,167.3817,167.5207,34186.0
2025-05-23 15:00:00,168.69,168.8,168.38,168.76,56704.0,167.5406,167.6499,167.2327,167.6101,56704.0
2025-05-23 15:30:00,168.65,168.77,167.13,167.15,189391.0,167.5009,167.6201,165.9912,166.0111,189391.0
2025-05-27 09:30:00,169.44,170.85,168.79,169.94,143465.0,168.2855,169.6859,167.6399,168.7821,143465.0
2025-05-27 10:00:00,170.13,172.2,169.97,171.49,75254.0,168.9708,171.0267,168.8119,170.3215,75254.0
2025-05-27 10:30:00,171.58,172.48,171.57,172.18,52651.0,170.4109,171.3048,170.401,171.0068,52651.0
2025-05-27 11:00:00,172.21,172.84,171.93,172.45,63314.0,171.0366,171.6623,170.7585,171.275,63314.0
2025-05-27 11:30:00,172.4,173.19,172.37,172.91,79600.0,171.2253,172.0099,171.1955,171.7319,79600.0
2025-05-27 12:00:00,172.9,173.55,172.84,173.25,47211.0,171.7219,172.3675,171.6623,172.0695,47211.0
2025-05-27 12:30:00,173.2,173.87,173.2,173.54,34369.0,172.0199,172.6853,172.0199,172.3576,34369.0
2025-05-27 13:00:00,173.59,173.86,173.31,173.78,35739.0,172.4072,172.6754,172.1291,172.5959,35739.0
2025-05-27 13:30:00,173.78,173.78,172.38,172.92,52275.0,172.5959,172.5959,171.2055,171.7418,52275.0
2025-05-27 14:00:00,172.92,173.27,172.61,172.67,35968.0,171.7418,172.0894,171.4339,171.4935,35968.0
2025-05-27 14:30:00,172.6,173.8,172.6,173.39,99305.0,171.424,172.6158,171.424,172.2086,99305.0
2025-05-27 15:00:00,173.38,173.6,173.01,173.15,78419.0,172.1987,172.4172,171.8312,171.9702,78419.0
2025-05-27 15:30:00,173.18,174.24,172.67,174.14,264951.0,172.0,173.0528,171.4935,172.9535,264951.0
2025-05-28 09:30:00,184.55,185.95,176.66,177.38,754592.0,183.2925,184.683,175.4563,176.1714,754592.0
2025-05-28 10:00:00,177.43,179.5,175.4,176.69,402372.0,176.2211,178.277,174.2049,175.4861,402372.0
2025-05-28 10:30:00,176.53,176.53,174.0,174.85,305597.0,175.3272,175.3272,172.8144,173.6586,305597.0
2025-05-28 11:00:00,174.66,177.8,174.66,177.63,203431.0,173.4699,176.5885,173.4699,176.4197,203431.0
2025-05-28 11:30:00,177.61,178.75,177.34,177.84,167121.0,176.3998,177.5321,176.1317,176.6283,167121.0
2025-05-28 12:00:00,177.8,178.05,176.56,176.99,111555.0,176.5885,176.8368,175.357,175.7841,111555.0
2025-05-28 12:30:00,176.94,178.06,176.35,177.03,112006.0,175.7344,176.8468,175.1484,175.8238,112006.0
2025-05-28 13:00:00,177.04,178.93,176.98,177.9,125812.0,175.8337,177.7108,175.7741,176.6879,125812.0
2025-05-28 13:30:00,177.89,178.31,176.21,177.4,101490.0,176.6779,177.0951,175.0094,176.1913,101490.0
2025-05-28 14:00:00,177.36,178.65,177.02,177.6,128520.0,176.1515,177.4327,175.8139,176.3899,128520.0
2025-05-28 14:30:00,177.52,177.85,176.55,177.26,76891.0,176.3104,176.6382,175.3471,176.0522,76891.0
2025-05-28 15:00:00,177.17,178.4,177.17,177.36,106359.0,175.9628,177.1845,175.9628,176.1515,106359.0
2025-05-28 15:30:00,177.42,177.83,176.38,177.1,329027.0,176.2111,176.6183,175.1782,175.8933,329027.0
2025-05-29 09:30:00,179.16,180.67,175.77,180.01,245179.0,177.9393,179.439,174.5724,178.7835,245179.0
2025-05-29 10:00:00,180.03,180.3,178.1,179.76,124502.0,178.8033,179.0715,176.8865,178.5352,124502.0
2025-05-29 10:30:00,179.49,180.25,178.5,180.13,81771.0,178.267,179.0218,177.2838,178.9027,81771.0
2025-05-29 11:00:00,180.16,180.36,179.19,179.66,56322.0,178.9325,179.1311,177.9691,178.4359,56322.0
2025-05-29 11:30:00,179.56,180.17,177.35,177.49,69856.0,178.3365,178.9424,176.1416,176.2807,69856.0
2025-05-29 12:00:00,177.5,178.89,177.14,178.69,33493.0,176.2906,177.6711,175.933,177.4725,33493.0
2025-05-29 12:30:00,178.7,179.47,178.67,179.28,30515.0,177.4824,178.2472,177.4526,178.0585,30515.0
2025-05-29 13:00:00,179.4,180.87,179.18,180.61,117608.0,178.1776,179.6376,177.9591,179.3794,117608.0
2025-05-29 13:30:00,180.53,180.96,178.95,179.19,67337.0,179.2999,179.727,177.7307,177.9691,67337.0
2025-05-29 14:00:00,179.19,179.65,178.96,179.4,62155.0,177.9691,178.4259,177.7406,178.1776,62155.0
2025-05-29 14:30:00,179.4,180.23,179.31,180.0,64623.0,178.1776,179.002,178.0883,178.7735,64623.0
2025-05-29 15:00:00,180.0,180.65,179.96,180.15,100369.0,178.7735,179.4191,178.7338,178.9225,100369.0
2025-05-29 15:30:00,180.06,181.25,180.05,181.22,337696.0,178.8331,180.015,178.8232,179.9852,337696.0
2025-05-30 09:30:00,178.5,178.52,175.95,177.94,135326.0,177.2838,177.3036,174.7511,176.7276,135326.0
2025-05-30 10:00:00,178.37,179.95,177.43,179.82,62781.0,177.1547,178.7239,176.2211,178.5948,62781.0
2025-05-30 10:30:00,179.65,180.6,178.77,179.56,57979.0,178.4259,179.3695,177.5519,178.3365,57979.0
2025-05-30 11:00:00,179.57,180.0,179.13,179.64,26474.0,178.3465,178.7735,177.9095,178.416,26474.0
2025-05-30 11:30:00,179.54,179.62,178.49,179.19,40706.0,178.3167,178.3961,177.2738,177.9691,40706.0
2025-05-30 12:00:00,179.05,179.37,177.7,177.89,60719.0,177.83,178.1478,176.4892,176.6779,60719.0
2025-05-30 12:30:00,177.9,178.54,176.94,177.83,42921.0,176.6879,177.3235,175.7344,176.6183,42921.0
2025-05-30 13:00:00,177.65,178.24,177.28,177.53,33114.0,176.4396,177.0255,176.0721,176.3204,33114.0
2025-05-30 13:30:00,177.53,178.54,177.48,178.15,14538.0,176.3204,177.3235,176.2707,176.9362,14538.0
2025-05-30 14:00:00,178.14,179.38,178.14,179.19,43925.0,176.9262,178.1578,176.9262,177.9691,43925.0
2025-05-30 14:30:00,179.2,179.33,178.72,179.01,22049.0,177.979,178.1081,177.5023,177.7903,22049.0
2025-05-30 15:00:00,178.95,179.37,178.85,179.2,44760.0,177.7307,178.1478,177.6314,177.979,44760.0
2025-05-30 15:30:00,179.19,179.84,178.53,179.32,229114.0,177.9691,178.6146,177.3136,178.0982,229114.0
2025-06-02 09:30:00,178.49,178.49,174.9,175.28,141040.0,177.2738,177.2738,173.7083,174.0857,141040.0
2025-06-02 10:00:00,175.16,175.5,173.84,174.11,105239.0,173.9665,174.3042,172.6555,172.9237,105239.0
2025-06-02 10:30:00,174.1,175.54,174.0,174.83,70955.0,172.9137,174.3439,172.8144,173.6388,70955.0
2025-06-02 11:00:00,174.96,175.4,174.6,174.81,43466.0,173.7679,174.2049,173.4103,173.6189,43466.0
2025-06-02 11:30:00,174.9,175.53,174.31,175.08,93863.0,173.7083,174.334,173.1223,173.8871,93863.0
2025-06-02 12:00:00,175.11,175.12,174.05,174.76,38533.0,173.9169,173.9268,172.8641,173.5693,38533.0
2025-06-02 12:30:00,174.86,175.08,174.57,174.95,29353.0,173.6686,173.8871,173.3805,173.758,29353.0
2025-06-02 13:00:00,174.89,175.39,174.68,175.17,25816.0,173.6984,174.195,173.4898,173.9765,25816.0
2025-06-02 13:30:00,175.21,175.79,175.13,175.59,31488.0,174.0162,174.5922,173.9367,174.3936,31488.0
2025-06-02 14:00:00,175.57,176.5,175.44,176.33,32640.0,174.3737,175.2974,174.2446,175.1286,32640.0
2025-06-02 14:30:00,176.38,176.69,176.18,176.52,31575.0,175.1782,175.4861,174.9796,175.3173,31575.0
2025-06-02 15:00:00,176.59,177.02,176.41,176.98,35282.0,175.3868,175.8139,175.208,175.7741,35282.0
2025-06-02 15:30:00,176.91,177.13,176.08,176.47,217277.0,175.7046,175.9231,174.8803,175.2676,217277.0
2025-06-03 09:30:00,177.39,177.85,175.04,176.27,55013.0,176.1813,176.6382,173.8473,175.069,55013.0
2025-06-03 10:00:00,176.27,176.34,175.05,175.31,35115.0,175.069,175.1385,173.8573,174.1155,35115.0
2025-06-03 10:30:00,175.3,176.77,175.29,176.16,47455.0,174.1056,175.5656,174.0956,174.9597,47455.0
2025-06-03 11:00:00,176.16,177.22,176.15,176.73,51466.0,174.9597,176.0125,174.9498,175.5258,51466.0
2025-06-03 11:30:00,176.83,178.07,176.82,178.07,40702.0,175.6251,176.8567,175.6152,176.8567,40702.0
2025-06-03 12:00:00,178.09,178.38,177.72,178.22,36093.0,176.8766,177.1646,176.5091,177.0057,36093.0
2025-06-03 12:30:00,178.21,178.33,177.57,178.09,35315.0,176.9957,177.1149,176.3601,176.8766,35315.0
2025-06-03 13:00:00,178.1,178.39,177.91,178.2,24178.0,176.8865,177.1745,176.6978,176.9858,24178.0
2025-06-03 13:30:00,178.25,178.51,177.75,177.82,13887.0,177.0355,177.2937,176.5389,176.6084,13887.0
2025-06-03 14:00:00,177.89,177.97,177.09,177.54,29752.0,176.6779,176.7574,175.8834,176.3303,29752.0
2025-06-03 14:30:00,177.56,178.03,177.41,177.85,39679.0,176.3502,176.817,176.2012,176.6382,39679.0
2025-06-03 15:00:00,177.84,178.13,177.46,177.84,36696.0,176.6283,176.9163,176.2509,176.6283,36696.0
2025-06-03 15:30:00,177.79,178.1,177.56,177.63,150465.0,176.5786,176.8865,176.3502,176.4197,150465.0
2025-06-04 09:30:00,178.1,178.77,177.0,178.56,37894.0,176.8865,177.5519,175.794,177.3434,37894.0
2025-06-04 10:00:00,178.37,179.48,177.88,179.39,46823.0,177.1547,178.2571,176.668,178.1677,46823.0
2025-06-04 10:30:00,179.38,179.97,178.8,179.7,51472.0,178.1578,178.7438,177.5817,178.4756,51472.0
2025-06-04 11:00:00,179.54,180.0,179.32,179.43,45571.0,178.3167,178.7735,178.0982,178.2074,45571.0
2025-06-04 11:30:00,179.36,179.9,179.24,179.52,17986.0,178.1379,178.6742,178.0187,178.2968,17986.0
2025-06-04 12:00:00,179.57,179.84,179.19,179.24,29231.0,178.3465,178.6146,177.9691,178.0187,29231.0
2025-06-04 12:30:00,179.22,179.75,178.63,179.72,40095.0,177.9989,178.5253,177.4129,178.4955,40095.0
2025-06-04 13:00:00,179.65,180.33,179.58,180.06,33127.0,178.4259,179.1013,178.3564,178.8331,33127.0
2025-06-04 13:30:00,180.02,180.13,179.54,179.62,21801.0,178.7934,178.9027,178.3167,178.3961,21801.0
2025-06-04 14:00:00,179.62,179.74,179.14,179.28,15539.0,178.3961,178.5153,177.9194,178.0585,15539.0
2025-06-04 14:30:00,179.36,179.36,178.31,178.38,25560.0,178.1379,178.1379,177.0951,177.1646,25560.0
2025-06-04 15:00:00,178.37,178.69,177.91,177.98,34359.0,177.1547,177.4725,176.6978,176.7673,34359.0
2025-06-04 15:30:00,178.0,178.14,176.66,176.67,217095.0,176.7872,176.9262,175.4563,175.4662,217095.0
2025-06-05 09:30:00,176.8,179.08,176.71,177.33,49869.0,175.5954,177.8598,175.506,176.1217,49869.0
2025-06-05 10:00:00,177.31,178.45,176.79,178.32,44554.0,176.1019,177.2341,175.5854,177.105,44554.0
2025-06-05 10:30:00,178.2,179.43,177.43,179.41,42591.0,176.9858,178.2074,176.2211,178.1876,42591.0
2025-06-05 11:00:00,179.4,180.54,179.3,180.3,58713.0,178.1776,179.3099,178.0783,179.0715,58713.0
2025-06-05 11:30:00,180.34,180.46,179.69,180.18,36732.0,179.1112,179.2304,178.4657,178.9523,36732.0
2025-06-05 12:00:00,180.18,180.46,179.4,179.65,21511.0,178.9523,179.2304,178.1776,178.4259,21511.0
2025-06-05 12:30:00,179.76,179.76,178.42,179.06,37762.0,178.5352,178.5352,177.2043,177.84,37762.0
2025-06-05 13:00:00,178.94,180.32,178.7,180.13,24981.0,177.7208,179.0914,177.4824,178.9027,24981.0
2025-06-05 13:30:00,180.14,180.42,179.92,180.03,31388.0,178.9126,179.1907,178.6941,178.8033,31388.0
2025-06-05 14:00:00,180.16,180.19,179.29,179.64,24346.0,178.9325,178.9623,178.0684,178.416,24346.0
2025-06-05 14:30:00,179.63,179.75,179.16,179.63,23941.0,178.4061,178.5253,177.9393,178.4061,23941.0
2025-06-05 15:00:00,179.61,179.63,177.88,178.57,52916.0,178.3862,178.4061,176.668,177.3533,52916.0
2025-06-05 15:30:00,178.65,179.46,178.6,178.97,139366.0,177.4327,178.2372,177.3831,177.7506,139366.0
2025-06-06 09:30:00,181.17,181.17,178.62,179.3,33987.0,179.9356,179.9356,177.403,178.0783,33987.0
2025-06-06 10:00:00,179.24,180.37,179.2,179.78,32994.0,178.0187,179.141,177.979,178.555,32994.0
2025-06-06 10:30:00,179.73,180.57,179.44,180.15,21909.0,178.5054,179.3397,178.2174,178.9225,21909.0
2025-06-06 11:00:00,180.31,181.0,179.58,180.74,27477.0,179.0814,179.7667,178.3564,179.5085,27477.0
2025-06-06 11:30:00,180.63,180.95,179.87,180.11,19217.0,179.3993,179.7171,178.6444,178.8828,19217.0
2025-06-06 12:00:00,180.02,180.33,179.71,180.12,14441.0,178.7934,179.1013,178.4855,178.8927,14441.0
2025-06-06 12:30:00,180.24,180.53,179.06,179.49,19906.0,179.0119,179.2999,177.84,178.267,19906.0
2025-06-06 13:00:00,179.39,179.84,178.8,179.7,32039.0,178.1677,178.6146,177.5817,178.4756,32039.0
2025-06-06 13:30:00,179.7,179.79,179.48,179.64,14245.0,178.4756,178.565,178.2571,178.416,14245.0
2025-06-06 14:00:00,179.67,179.91,179.54,179.55,15221.0,178.4458,178.6842,178.3167,178.3266,15221.0
2025-06-06 14:30:00,179.55,180.4,179.54,180.34,19399.0,178.3266,179.1708,178.3167,179.1112,19399.0
2025-06-06 15:00:00,180.29,180.73,180.29,180.53,26661.0,179.0616,179.4986,179.0616,179.2999,26661.0
2025-06-06 15:30:00,180.48,180.91,180.31,180.75,103776.0,179.2503,179.6773,179.0814,179.5184,103776.0
2025-06-09 09:30:00,182.92,183.4,180.16,181.18,62826.0,181.6737,182.1504,178.9325,179.9455,62826.0
2025-06-09 10:00:00,180.82,181.87,180.09,180.59,46211.0,179.588,180.6308,178.8629,179.3595,46211.0
2025-06-09 10:30:00,180.58,181.36,180.5,180.55,22195.0,179.3496,180.1243,179.2701,179.3198,22195.0
2025-06-09 11:00:00,180.64,181.22,180.36,180.92,25593.0,179.4092,179.9852,179.1311,179.6873,25593.0
2025-06-09 11:30:00,181.01,181.84,180.83,181.43,29280.0,179.7767,180.601,179.5979,180.1938,29280.0
2025-06-09 12:00:00,181.44,182.07,181.22,181.87,22144.0,180.2037,180.8294,179.9852,180.6308,22144.0
2025-06-09 12:30:00,181.97,182.84,181.82,182.72,29329.0,180.7301,181.5942,180.5811,181.475,29329.0
2025-06-09 13:00:00,182.67,183.45,182.6,183.42,34607.0,181.4254,182.2,181.3558,182.1702,34607.0
2025-06-09 13:30:00,183.4,183.97,183.4,183.8,27559.0,182.1504,182.7165,182.1504,182.5477,27559.0
2025-06-09 14:00:00,183.81,184.1,183.51,183.53,35354.0,182.5576,182.8456,182.2596,182.2795,35354.0
2025-06-09 14:30:00,183.54,183.55,182.64,182.72,34721.0,182.2894,182.2994,181.3956,181.475,34721.0
2025-06-09 15:00:00,182.72,182.99,182.13,182.59,61567.0,181.475,181.7432,180.889,181.3459,61567.0
2025-06-09 15:30:00,182.59,182.93,182.07,182.36,221276.0,181.3459,181.6836,180.8294,181.1175,221276.0
2025-06-10 09:30:00,183.2,183.95,181.95,182.02,27864.0,181.9517,182.6966,180.7103,180.7798,27864.0
2025-06-10 10:00:00,182.19,183.8,181.77,183.21,26371.0,180.9486,182.5477,180.5315,181.9617,26371.0
2025-06-10 10:30:00,183.19,183.38,182.45,182.87,18707.0,181.9418,182.1305,181.2069,181.624,18707.0
2025-06-10 11:00:00,182.72,183.27,181.99,183.27,11825.0,181.475,182.0213,180.75,182.0213,11825.0
2025-06-10 11:30:00,182.98,183.73,182.46,183.61,23408.0,181.7332,182.4781,181.2168,182.359,23408.0
2025-06-10 12:00:00,183.62,183.88,183.15,183.31,17220.0,182.3689,182.6271,181.9021,182.061,17220.0
2025-06-10 12:30:00,183.32,183.73,183.3,183.3,11750.0,182.0709,182.4781,182.0511,182.0511,11750.0
2025-06-10 13:00:00,183.28,183.62,182.96,182.96,9866.0,182.0312,182.3689,181.7134,181.7134,9866.0
2025-06-10 13:30:00,182.88,183.18,182.54,182.63,14204.0,181.6339,181.9319,181.2962,181.3856,14204.0
2025-06-10 14:00:00,182.54,182.67,182.11,182.41,17557.0,181.2962,181.4254,180.8692,181.1671,17557.0
2025-06-10 14:30:00,182.43,182.77,181.74,182.69,25954.0,181.187,181.5247,180.5017,181.4452,25954.0
2025-06-10 15:00:00,182.69,183.21,182.68,183.19,28715.0,181.4452,181.9617,181.4353,181.9418,28715.0
2025-06-10 15:30:00,183.15,183.21,182.46,182.81,124480.0,181.9021,181.9617,181.2168,181.5644,124480.0
2025-06-11 09:30:00,184.9,188.32,183.71,187.25,162698.0,183.6402,187.0369,182.4583,185.9742,162698.0
2025-06-11 10:00:00,187.5,187.93,185.51,185.83,73331.0,186.2224,186.6495,184.246,184.5638,73331.0
2025-06-11 10:30:00,185.61,186.39,185.3,186.27,38698.0,184.3453,185.12,184.0374,185.0008,38698.0
2025-06-11 11:00:00,186.56,186.72,185.92,186.16,51664.0,185.2889,185.4478,184.6532,184.8916,51664.0
2025-06-11 11:30:00,186.22,186.55,186.0,186.02,47294.0,184.9512,185.2789,184.7327,184.7525,47294.0
2025-06-11 12:00:00,185.96,186.55,185.7,186.54,57448.0,184.6929,185.2789,184.4347,185.269,57448.0
2025-06-11 12:30:00,186.68,186.83,185.93,186.51,52575.0,185.408,185.557,184.6631,185.2392,52575.0
2025-06-11 13:00:00,186.45,187.13,186.13,186.3,59414.0,185.1796,185.855,184.8618,185.0306,59414.0
2025-06-11 13:30:00,186.21,186.5,186.02,186.33,23593.0,184.9412,185.2293,184.7525,185.0604,23593.0
2025-06-11 14:00:00,186.41,186.53,184.54,185.03,44591.0,185.1399,185.2591,183.2826,183.7693,44591.0
2025-06-11 14:30:00,184.97,185.97,184.68,184.75,29676.0,183.7097,184.7029,183.4217,183.4912,29676.0
2025-06-11 15:00:00,184.76,184.79,183.36,183.69,51180.0,183.5011,183.5309,182.1107,182.4384,51180.0
2025-06-11 15:30:00,183.68,184.81,183.54,184.8,185449.0,182.4285,183.5508,182.2894,183.5408,185449.0
2025-06-12 09:30:00,183.13,185.05,181.95,182.78,68818.0,181.8822,183.7891,180.7103,181.5346,68818.0
2025-06-12 10:00:00,182.78,184.12,182.0,183.84,53117.0,181.5346,182.8655,180.7599,182.5874,53117.0
2025-06-12 10:30:00,183.82,184.34,183.42,183.47,33776.0,182.5675,183.084,182.1702,182.2199,33776.0
2025-06-12 11:00:00,183.45,184.23,183.21,183.6,29235.0,182.2,182.9747,181.9617,182.349,29235.0
2025-06-12 11:30:00,183.5,183.51,182.99,183.4,16082.0,182.2497,182.2596,181.7432,182.1504,16082.0
2025-06-12 12:00:00,183.52,183.91,182.98,183.63,23456.0,182.2696,182.6569,181.7332,182.3788,23456.0
2025-06-12 12:30:00,183.6,183.89,183.3,183.48,17764.0,182.349,182.637,182.0511,182.2298,17764.0
2025-06-12 13:00:00,183.46,184.45,183.4,183.69,40354.0,182.21,183.1932,182.1504,182.4384,40354.0
2025-06-12 13:30:00,183.57,184.03,183.33,183.67,44502.0,182.3192,182.7761,182.0809,182.4185,44502.0
2025-06-12 14:00:00,183.59,184.14,183.59,183.73,25530.0,182.3391,182.8853,182.3391,182.4781,25530.0
2025-06-12 14:30:00,183.77,184.56,183.74,184.33,25737.0,182.5179,183.3025,182.4881,183.074,25737.0
2025-06-12 15:00:00,184.34,184.76,183.79,183.79,34587.0,183.084,183.5011,182.5377,182.5377,34587.0
2025-06-12 15:30:00,183.86,184.66,183.47,184.47,178865.0,182.6072,183.4018,182.2199,183.2131,178865.0
2025-06-13 09:30:00,179.86,182.61,179.86,180.52,61396.0,179.86,182.61,179.86,180.52,61396.0
2025-06-13 10:00:00,180.91,181.29,178.4,178.5,85382.0,180.91,181.29,178.4,178.5,85382.0
2025-06-13 10:30:00,178.55,179.29,178.18,179.14,87618.0,178.55,179.29,178.18,179.14,87618.0
2025-06-13 11:00:00,179.02,180.09,178.88,179.92,74180.0,179.02,180.09,178.88,179.92,74180.0
2025-06-13 11:30:00,179.9,180.36,179.67,179.77,32875.0,179.9,180.36,179.67,179.77,32875.0
2025-06-13 12:00:00,179.79,180.58,179.62,180.0,23216.0,179.79,180.58,179.62,180.0,23216.0
2025-06-13 12:30:00,180.13,180.47,179.74,180.2,13685.0,180.13,180.47,179.74,180.2,13685.0
2025-06-13 13:00:00,180.24,180.24,179.57,179.78,7989.0,180.24,180.24,179.57,179.78,7989.0
2025-06-13 13:30:00,179.75,179.85,179.36,179.58,14125.0,179.75,179.85,179.36,179.58,14125.0
2025-06-13 14:00:00,179.71,179.73,178.31,178.31,21785.0,179.71,179.73,178.31,178.31,21785.0
2025-06-13 14:30:00,178.39,178.42,177.74,178.14,19938.0,178.39,178.42,177.74,178.14,19938.0
2025-06-13 15:00:00,178.28,178.32,175.69,175.74,130465.0,178.28,178.32,175.69,175.74,130465.0
2025-06-13 15:30:00,175.78,176.77,174.83,176.74,208770.0,175.78,176.77,174.83,176.74,208770.0
2025-06-16 09:30:00,179.97,180.7,177.65,179.94,79276.0,179.97,180.7,177.65,179.94,79276.0
2025-06-16 10:00:00,180.1,181.59,179.94,180.63,46651.0,180.1,181.59,179.94,180.63,46651.0
2025-06-16 10:30:00,180.68,181.38,180.29,180.59,31914.0,180.68,181.38,180.29,180.59,31914.0
2025-06-16 11:00:00,180.55,180.76,179.06,179.16,23178.0,180.55,180.76,179.06,179.16,23178.0
2025-06-16 11:30:00,179.06,179.76,178.81,178.93,28383.0,179.06,179.76,178.81,178.93,28383.0
2025-06-16 12:00:00,178.94,179.78,178.51,179.76,24366.0,178.94,179.78,178.51,179.76,24366.0
2025-06-16 12:30:00,179.69,179.8,179.03,179.12,25081.0,179.69,179.8,179.03,179.12,25081.0
2025-06-16 13:00:00,179.22,179.43,178.9,179.27,28149.0,179.22,179.43,178.9,179.27,28149.0
2025-06-16 13:30:00,179.27,179.41,178.62,178.74,30328.0,179.27,179.41,178.62,178.74,30328.0
2025-06-16 14:00:00,178.71,179.49,178.68,179.22,34594.0,178.71,179.49,178.68,179.22,34594.0
2025-06-16 14:30:00,179.09,179.39,178.93,179.24,21518.0,179.09,179.39,178.93,179.24,21518.0
2025-06-16 15:00:00,179.23,179.24,178.47,178.47,42202.0,179.23,179.24,178.47,178.47,42202.0
2025-06-16 15:30:00,178.59,178.87,178.29,178.63,169444.0,178.59,178.87,178.29,178.63,169444.0
2025-06-17 09:30:00,177.24,178.24,176.26,177.51,31502.0,177.24,178.24,176.26,177.51,31502.0
2025-06-17 10:00:00,177.47,178.87,177.44,178.68,34226.0,177.47,178.87,177.44,178.68,34226.0
2025-06-17 10:30:00,178.68,178.84,177.83,177.95,57307.0,178.68,178.84,177.83,177.95,57307.0
2025-06-17 11:00:00,177.92,178.11,177.5,177.59,27826.0,177.92,178.11,177.5,177.59,27826.0
2025-06-17 11:30:00,177.57,177.72,176.72,176.82,18384.0,177.57,177.72,176.72,176.82,18384.0
2025-06-17 12:00:00,176.83,177.4,176.81,177.12,18242.0,176.83,177.4,176.81,177.12,18242.0
2025-06-17 12:30:00,177.12,177.2,176.16,176.16,20616.0,177.12,177.2,176.16,176.16,20616.0
2025-06-17 13:00:00,176.18,176.54,175.8,175.95,33671.0,176.18,176.54,175.8,175.95,33671.0
2025-06-17 13:30:00,175.9,176.62,175.61,175.87,31276.0,175.9,176.62,175.61,175.87,31276.0
2025-06-17 14:00:00,175.83,176.13,175.47,175.54,22920.0,175.83,176.13,175.47,175.54,22920.0
2025-06-17 14:30:00,175.63,175.84,175.22,175.84,24130.0,175.63,175.84,175.22,175.84,24130.0
2025-06-17 15:00:00,175.78,175.79,175.14,175.47,33996.0,175.78,175.79,175.14,175.47,33996.0
2025-06-17 15:30:00,175.4,175.54,174.78,174.85,140477.0,175.4,175.54,174.78,174.85,140477.0
2025-06-18 09:30:00,173.17,175.75,173.15,174.27,59122.0,173.17,175.75,173.15,174.27,59122.0
2025-06-18 10:00:00,174.29,175.11,173.86,174.54,57210.0,174.29,175.11,173.86,174.54,57210.0
2025-06-18 10:30:00,174.54,174.79,173.91,174.39,35658.0,174.54,174.79,173.91,174.39,35658.0
2025-06-18 11:00:00,174.4,175.21,174.39,174.63,43365.0,174.4,175.21,174.39,174.63,43365.0
2025-06-18 11:30:00,174.71,174.71,173.63,173.72,21378.0,174.71,174.71,173.63,173.72,21378.0
2025-06-18 12:00:00,173.74,174.25,173.6,174.04,23396.0,173.74,174.25,173.6,174.04,23396.0
2025-06-18 12:30:00,173.95,174.59,173.95,174.28,72031.0,173.95,174.59,173.95,174.28,72031.0
2025-06-18 13:00:00,174.28,175.06,174.04,174.55,32022.0,174.28,175.06,174.04,174.55,32022.0
2025-06-18 13:30:00,174.55,175.26,174.44,174.94,39811.0,174.55,175.26,174.44,174.94,39811.0
2025-06-18 14:00:00,175.17,175.72,174.51,174.92,46955.0,175.17,175.72,174.51,174.92,46955.0
2025-06-18 14:30:00,174.86,175.81,173.85,174.03,28698.0,174.86,175.81,173.85,174.03,28698.0
2025-06-18 15:00:00,174.03,175.07,173.82,174.12,37004.0,174.03,175.07,173.82,174.12,37004.0
2025-06-18 15:30:00,174.12,175.09,174.0,174.23,268932.0,174.12,175.09,174.0,174.23,268932.0
2025-06-20 09:30:00,174.47,176.45,174.01,174.55,150476.0,174.47,176.45,174.01,174.55,150476.0
2025-06-20 10:00:00,174.71,175.03,173.87,174.33,24419.0,174.71,175.03,173.87,174.33,24419.0
2025-06-20 10:30:00,174.2,174.4,173.09,173.58,21490.0,174.2,174.4,173.09,173.58,21490.0
2025-06-20 11:00:00,173.43,173.74,173.0,173.49,14267.0,173.43,173.74,173.0,173.49,14267.0
2025-06-20 11:30:00,173.41,173.69,172.89,173.36,20534.0,173.41,173.69,172.89,173.36,20534.0
2025-06-20 12:00:00,173.4,173.74,173.06,173.46,25034.0,173.4,173.74,173.06,173.46,25034.0
2025-06-20 12:30:00,173.55,173.7,172.9,173.01,24498.0,173.55,173.7,172.9,173.01,24498.0
2025-06-20 13:00:00,172.97,173.4,172.34,172.37,37720.0,172.97,173.4,172.34,172.37,37720.0
2025-06-20 13:30:00,172.3,172.91,172.07,172.5,28460.0,172.3,172.91,172.07,172.5,28460.0
2025-06-20 14:00:00,172.51,173.04,172.42,172.91,32397.0,172.51,173.04,172.42,172.91,32397.0
2025-06-20 14:30:00,172.91,173.02,172.43,172.59,27971.0,172.91,173.02,172.43,172.59,27971.0
2025-06-20 15:00:00,172.66,173.35,172.59,173.24,50580.0,172.66,173.35,172.59,173.24,50580.0
2025-06-20 15:30:00,173.24,174.15,173.18,173.52,320653.0,173.24,174.15,173.18,173.52,320653.0